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

602
015860/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,190000,492539250,3790,3790,3790,3790,2879
20241118,185900,492539250,3790,3790,3790,3790,0
20241118,185800,492539250,3790,3790,3790,3790,0
20241118,185700,492539250,3790,3790,3790,3790,0
20241118,185600,492539250,3790,3790,3790,3790,0
20241118,185500,492539250,3790,3790,3790,3790,0
20241118,185400,492539250,3790,3790,3790,3790,0
20241118,185300,492539250,3790,3790,3790,3790,0
20241118,185200,492539250,3790,3790,3790,3790,0
20241118,185100,492539250,3790,3790,3790,3790,0
20241118,185000,492539250,3790,3790,3790,3790,0
20241118,184900,492539250,3790,3790,3790,3790,0
20241118,184800,492539250,3790,3790,3790,3790,0
20241118,184700,492539250,3790,3790,3790,3790,0
20241118,184600,492539250,3790,3790,3790,3790,0
20241118,184500,492539250,3790,3790,3790,3790,0
20241118,184400,492539250,3790,3790,3790,3790,0
20241118,184300,492539250,3790,3790,3790,3790,0
20241118,184200,492539250,3790,3790,3790,3790,0
20241118,184100,492539250,3790,3790,3790,3790,0
20241118,184000,492539250,3790,3790,3790,3790,0
20241118,183900,492539250,3790,3790,3790,3790,0
20241118,183800,492539250,3790,3790,3790,3790,0
20241118,183700,492539250,3790,3790,3790,3790,0
20241118,183600,492539250,3790,3790,3790,3790,0
20241118,183500,492539250,3790,3790,3790,3790,0
20241118,183400,492539250,3790,3790,3790,3790,0
20241118,183300,492539250,3790,3790,3790,3790,0
20241118,183200,492539250,3790,3790,3790,3790,0
20241118,183100,492539250,3790,3790,3790,3790,0
20241118,183000,492539250,3790,3790,3790,3790,2879
20241118,182900,492539250,3790,3790,3790,3790,0
20241118,182800,492539250,3790,3790,3790,3790,0
20241118,182700,492539250,3790,3790,3790,3790,0
20241118,182600,492539250,3790,3790,3790,3790,0
20241118,182500,492539250,3790,3790,3790,3790,0
20241118,182400,492539250,3790,3790,3790,3790,0
20241118,182300,492539250,3790,3790,3790,3790,0
20241118,182200,492539250,3790,3790,3790,3790,0
20241118,182100,492539250,3790,3790,3790,3790,0
20241118,182000,492539250,3790,3790,3790,3790,0
20241118,181900,492539250,3790,3790,3790,3790,0
20241118,181800,492539250,3790,3790,3790,3790,0
20241118,181700,492539250,3790,3790,3790,3790,0
20241118,181600,492539250,3790,3790,3790,3790,0
20241118,181500,492539250,3790,3790,3790,3790,0
20241118,181400,492539250,3790,3790,3790,3790,0
20241118,181300,492539250,3790,3790,3790,3790,0
20241118,181200,492539250,3790,3790,3790,3790,0
20241118,181100,492539250,3790,3790,3790,3790,0
20241118,181000,492539250,3790,3790,3790,3790,0
20241118,180900,492539250,3790,3790,3790,3790,0
20241118,180800,492539250,3790,3790,3790,3790,0
20241118,180700,492539250,3790,3790,3790,3790,0
20241118,180600,492539250,3790,3790,3790,3790,0
20241118,180500,492539250,3790,3790,3790,3790,0
20241118,180400,492539250,3790,3790,3790,3790,0
20241118,180300,492539250,3790,3790,3790,3790,0
20241118,180200,492539250,3790,3790,3790,3790,0
20241118,180100,492539250,3790,3790,3790,3790,0
20241118,180000,492539250,3790,3790,3790,3790,2879
20241118,175900,492539250,3790,3790,3790,3790,0
20241118,175800,492539250,3790,3790,3790,3790,0
20241118,175700,492539250,3790,3790,3790,3790,0
20241118,175600,492539250,3790,3790,3790,3790,0
20241118,175500,492539250,3790,3790,3790,3790,0
20241118,175400,492539250,3790,3790,3790,3790,0
20241118,175300,492539250,3790,3790,3790,3790,0
20241118,175200,492539250,3790,3790,3790,3790,0
20241118,175100,492539250,3790,3790,3790,3790,0
20241118,175000,492539250,3790,3790,3790,3790,0
20241118,174900,492539250,3790,3790,3790,3790,0
20241118,174800,492539250,3790,3790,3790,3790,0
20241118,174700,492539250,3790,3790,3790,3790,0
20241118,174600,492539250,3790,3790,3790,3790,0
20241118,174500,492539250,3790,3790,3790,3790,0
20241118,174400,492539250,3790,3790,3790,3790,0
20241118,174300,492539250,3790,3790,3790,3790,0
20241118,174200,492539250,3790,3790,3790,3790,0
20241118,174100,492539250,3790,3790,3790,3790,0
20241118,174000,492539250,3790,3790,3790,3790,0
20241118,173900,492539250,3790,3790,3790,3790,0
20241118,173800,492539250,3790,3790,3790,3790,0
20241118,173700,492539250,3790,3790,3790,3790,0
20241118,173600,492539250,3790,3790,3790,3790,0
20241118,173500,492539250,3790,3790,3790,3790,0
20241118,173400,492539250,3790,3790,3790,3790,0
20241118,173300,492539250,3790,3790,3790,3790,0
20241118,173200,492539250,3790,3790,3790,3790,0
20241118,173100,492539250,3790,3790,3790,3790,0
20241118,173000,492539250,3790,3790,3790,3790,2879
20241118,172900,492539250,3790,3790,3790,3790,0
20241118,172800,492539250,3790,3790,3790,3790,0
20241118,172700,492539250,3790,3790,3790,3790,0
20241118,172600,492539250,3790,3790,3790,3790,0
20241118,172500,492539250,3790,3790,3790,3790,0
20241118,172400,492539250,3790,3790,3790,3790,0
20241118,172300,492539250,3790,3790,3790,3790,0
20241118,172200,492539250,3790,3790,3790,3790,0
20241118,172100,492539250,3790,3790,3790,3790,0
20241118,172000,492539250,3790,3790,3790,3790,0
20241118,171900,492539250,3790,3790,3790,3790,0
20241118,171800,492539250,3790,3790,3790,3790,0
20241118,171700,492539250,3790,3790,3790,3790,0
20241118,171600,492539250,3790,3790,3790,3790,0
20241118,171500,492539250,3790,3790,3790,3790,0
20241118,171400,492539250,3790,3790,3790,3790,0
20241118,171300,492539250,3790,3790,3790,3790,0
20241118,171200,492539250,3790,3790,3790,3790,0
20241118,171100,492539250,3790,3790,3790,3790,0
20241118,171000,492539250,3790,3790,3790,3790,0
20241118,170900,492539250,3790,3790,3790,3790,0
20241118,170800,492539250,3790,3790,3790,3790,0
20241118,170700,492539250,3790,3790,3790,3790,0
20241118,170600,492539250,3790,3790,3790,3790,0
20241118,170500,492539250,3790,3790,3790,3790,0
20241118,170400,492539250,3790,3790,3790,3790,0
20241118,170300,492539250,3790,3790,3790,3790,0
20241118,170200,492539250,3790,3790,3790,3790,0
20241118,170100,492539250,3790,3790,3790,3790,0
20241118,170000,492539250,3790,3790,3790,3790,2879
20241118,165900,492539250,3790,3790,3790,3790,0
20241118,165800,492539250,3790,3790,3790,3790,0
20241118,165700,492539250,3790,3790,3790,3790,0
20241118,165600,492539250,3790,3790,3790,3790,0
20241118,165500,492539250,3790,3790,3790,3790,0
20241118,165400,492539250,3790,3790,3790,3790,0
20241118,165300,492539250,3790,3790,3790,3790,0
20241118,165200,492539250,3790,3790,3790,3790,0
20241118,165100,492539250,3790,3790,3790,3790,0
20241118,165000,492539250,3790,3790,3790,3790,0
20241118,164900,492539250,3790,3790,3790,3790,0
20241118,164800,492539250,3790,3790,3790,3790,0
20241118,164700,492539250,3790,3790,3790,3790,0
20241118,164600,492539250,3790,3790,3790,3790,0
20241118,164500,492539250,3790,3790,3790,3790,0
20241118,164400,492539250,3790,3790,3790,3790,0
20241118,164300,492539250,3790,3790,3790,3790,0
20241118,164200,492539250,3790,3790,3790,3790,0
20241118,164100,492539250,3790,3790,3790,3790,0
20241118,164000,492539250,3790,3790,3790,3790,0
20241118,163900,492539250,3790,3790,3790,3790,0
20241118,163800,492539250,3790,3790,3790,3790,0
20241118,163700,492539250,3790,3790,3790,3790,0
20241118,163600,492539250,3790,3790,3790,3790,0
20241118,163500,492539250,3790,3790,3790,3790,0
20241118,163400,492539250,3790,3790,3790,3790,0
20241118,163300,492539250,3790,3790,3790,3790,0
20241118,163200,492539250,3790,3790,3790,3790,0
20241118,163100,492539250,3790,3790,3790,3790,0
20241118,163000,492539250,3790,3790,3790,3790,2879
20241118,162900,492539250,3790,3790,3790,3790,0
20241118,162800,492539250,3790,3790,3790,3790,0
20241118,162700,492539250,3790,3790,3790,3790,0
20241118,162600,492539250,3790,3790,3790,3790,0
20241118,162500,492539250,3790,3790,3790,3790,0
20241118,162400,492539250,3790,3790,3790,3790,0
20241118,162300,492539250,3790,3790,3790,3790,0
20241118,162200,492539250,3790,3790,3790,3790,0
20241118,162100,492539250,3790,3790,3790,3790,0
20241118,162000,492539250,3790,3790,3790,3790,0
20241118,161900,492539250,3790,3790,3790,3790,0
20241118,161800,492539250,3790,3790,3790,3790,0
20241118,161700,492539250,3790,3790,3790,3790,0
20241118,161600,492539250,3790,3790,3790,3790,0
20241118,161500,492539250,3790,3790,3790,3790,0
20241118,161400,492539250,3790,3790,3790,3790,0
20241118,161300,492539250,3790,3790,3790,3790,0
20241118,161200,492539250,3790,3790,3790,3790,0
20241118,161100,492539250,3790,3790,3790,3790,0
20241118,161000,492539250,3790,3790,3790,3790,0
20241118,160900,492539250,3790,3790,3790,3790,0
20241118,160800,492539250,3790,3790,3790,3790,0
20241118,160700,492539250,3790,3790,3790,3790,0
20241118,160600,492539250,3790,3790,3790,3790,0
20241118,160500,492539250,3790,3790,3790,3790,0
20241118,160400,492539250,3790,3790,3790,3790,0
20241118,160300,492539250,3790,3790,3790,3790,0
20241118,160200,492539250,3790,3790,3790,3790,0
20241118,160100,492539250,3790,3790,3790,3790,0
20241118,160000,492539250,3790,3790,3790,3790,2879
20241118,155900,492539250,3790,3790,3790,3790,0
20241118,155800,492539250,3790,3790,3790,3790,0
20241118,155700,492539250,3790,3790,3790,3790,0
20241118,155600,492539250,3790,3790,3790,3790,0
20241118,155500,492539250,3790,3790,3790,3790,0
20241118,155400,492539250,3790,3790,3790,3790,0
20241118,155300,492539250,3790,3790,3790,3790,0
20241118,155200,492539250,3790,3790,3790,3790,0
20241118,155100,492539250,3790,3790,3790,3790,0
20241118,155000,492539250,3790,3790,3790,3790,0
20241118,154900,492539250,3790,3790,3790,3790,0
20241118,154800,492539250,3790,3790,3790,3790,0
20241118,154700,492539250,3790,3790,3790,3790,0
20241118,154600,492539250,3790,3790,3790,3790,0
20241118,154500,492539250,3790,3790,3790,3790,0
20241118,154400,492539250,3790,3790,3790,3790,0
20241118,154300,492539250,3790,3790,3790,3790,0
20241118,154200,492539250,3790,3790,3790,3790,0
20241118,154100,492539250,3790,3790,3790,3790,0
20241118,154000,492539250,3790,3790,3790,3790,0
20241118,153900,492539250,3790,3790,3790,3790,0
20241118,153800,492539250,3790,3790,3790,3790,0
20241118,153700,492539250,3790,3790,3790,3790,0
20241118,153600,492539250,3790,3790,3790,3790,0
20241118,153500,492539250,3790,3790,3790,3790,0
20241118,153400,492539250,3790,3790,3790,3790,0
20241118,153300,492539250,3790,3790,3790,3790,0
20241118,153200,492539250,3790,3790,3790,3790,0
20241118,153100,492539250,3790,3790,3790,3790,0
20241118,153000,492539250,3790,3790,3790,3790,5758
20241118,152900,481627840,3790,3790,3790,3790,0
20241118,152800,481627840,3790,3790,3790,3790,0
20241118,152700,481627840,3790,3790,3790,3790,0
20241118,152600,481627840,3790,3790,3790,3790,0
20241118,152500,481627840,3790,3790,3790,3790,0
20241118,152400,481627840,3790,3790,3790,3790,0
20241118,152300,481627840,3790,3790,3790,3790,0
20241118,152200,481627840,3790,3790,3790,3790,0
20241118,152100,481627840,3790,3790,3790,3790,0
20241118,152000,481627840,3790,3790,3790,3790,0
20241118,151900,481627840,3790,3790,3790,3780,324
20241118,151800,480401140,3790,3790,3790,3790,0
20241118,151700,480401140,3790,3790,3790,3790,0
20241118,151600,480401140,3790,3790,3790,3790,1
20241118,151500,480397350,3775,3770,3775,3770,185
20241118,151400,479699450,3775,3775,3775,3775,0
20241118,151300,479699450,3775,3775,3775,3775,95
20241118,151200,479340825,3790,3785,3790,3785,129
20241118,151100,478852520,3780,3780,3780,3775,202
20241118,151000,478089445,3770,3775,3775,3770,190
20241118,150900,477372815,3775,3775,3775,3775,0
20241118,150800,477372815,3775,3775,3775,3775,94
20241118,150700,477017965,3775,3775,3775,3775,0
20241118,150600,477017965,3775,3775,3775,3775,164
20241118,150500,476398865,3775,3775,3775,3775,435
20241118,150400,474756740,3775,3775,3775,3775,23
20241118,150300,474669915,3785,3775,3785,3775,96
20241118,150200,474307495,3785,3780,3785,3780,36
20241118,150100,474171410,3780,3780,3780,3780,338
20241118,150000,472893770,3790,3780,3790,3780,494
20241118,145900,471026370,3780,3780,3780,3780,175
20241118,145800,470364870,3780,3780,3780,3775,107
20241118,145700,469960885,3775,3775,3775,3775,0
20241118,145600,469960885,3775,3765,3780,3765,2152
20241118,145500,461854400,3765,3765,3770,3765,836
20241118,145400,458705145,3765,3765,3765,3765,0
20241118,145300,458705145,3765,3765,3770,3765,301
20241118,145200,457571875,3765,3775,3775,3765,12
20241118,145100,457526645,3760,3785,3785,3760,1372
20241118,145000,452365180,3765,3780,3780,3765,4329
20241118,144900,436050460,3780,3790,3790,3780,224
20241118,144800,435203690,3785,3795,3795,3785,294
20241118,144700,434090525,3795,3795,3795,3795,10
20241118,144600,434052575,3800,3800,3800,3800,0
20241118,144500,434052575,3800,3800,3800,3800,2
20241118,144400,434044975,3795,3795,3795,3795,0
20241118,144300,434044975,3795,3795,3795,3795,94
20241118,144200,433688245,3775,3785,3785,3775,12933
20241118,144100,384842690,3790,3785,3790,3785,3755
20241118,144000,370628535,3780,3785,3785,3780,2054
20241118,143900,362864365,3785,3785,3790,3780,2784
20241118,143800,352333970,3790,3795,3795,3785,3908
20241118,143700,337519605,3800,3800,3800,3800,0
20241118,143600,337519605,3800,3800,3800,3800,10
20241118,143500,337481605,3800,3795,3800,3795,438
20241118,143400,335819370,3795,3795,3795,3795,219
20241118,143300,334988265,3800,3800,3800,3800,49
20241118,143200,334802065,3800,3800,3800,3800,42
20241118,143100,334642465,3795,3805,3805,3790,644
20241118,143000,332196980,3805,3805,3805,3805,0
20241118,142900,332196980,3805,3805,3805,3805,0
20241118,142800,332196980,3805,3805,3805,3805,0
20241118,142700,332196980,3805,3805,3805,3805,2
20241118,142600,332189370,3810,3810,3810,3810,1
20241118,142500,332185560,3795,3795,3795,3795,1055
20241118,142400,328181835,3795,3795,3795,3795,0
20241118,142300,328181835,3795,3795,3795,3795,0
20241118,142200,328181835,3795,3795,3795,3795,0
20241118,142100,328181835,3795,3795,3795,3795,0
20241118,142000,328181835,3795,3795,3795,3795,1
20241118,141900,328178040,3795,3795,3795,3795,5
20241118,141800,328159065,3795,3795,3795,3795,25
20241118,141700,328064190,3790,3790,3790,3790,0
20241118,141600,328064190,3790,3790,3790,3790,74
20241118,141500,327783730,3790,3790,3790,3790,698
20241118,141400,325138310,3795,3785,3795,3785,1092
20241118,141300,321004470,3790,3790,3790,3790,393
20241118,141200,319515000,3795,3795,3795,3795,109
20241118,141100,319101345,3795,3805,3805,3795,150
20241118,141000,318532075,3805,3800,3805,3800,4
20241118,140900,318516870,3810,3810,3810,3810,5
20241118,140800,318497820,3810,3810,3810,3790,3535
20241118,140700,305065065,3810,3810,3810,3810,0
20241118,140600,305065065,3810,3810,3810,3810,0
20241118,140500,305065065,3810,3810,3810,3810,0
20241118,140400,305065065,3810,3810,3810,3810,4
20241118,140300,305049825,3810,3805,3810,3805,408
20241118,140200,303497345,3810,3805,3810,3805,394
20241118,140100,301997705,3810,3810,3810,3810,10
20241118,140000,301959605,3810,3810,3810,3810,0
20241118,135900,301959605,3810,3810,3810,3810,6
20241118,135800,301936745,3810,3805,3810,3805,207
20241118,135700,301149075,3810,3810,3810,3810,0
20241118,135600,301149075,3810,3810,3810,3810,5
20241118,135500,301130025,3805,3805,3810,3805,500
20241118,135400,299227500,3810,3810,3810,3810,17
20241118,135300,299162730,3810,3810,3810,3810,57
20241118,135200,298945560,3810,3810,3810,3810,0
20241118,135100,298945560,3810,3810,3810,3810,11
20241118,135000,298903650,3810,3810,3810,3810,0
20241118,134900,298903650,3810,3805,3810,3805,101
20241118,134800,298519340,3805,3805,3805,3805,381
20241118,134700,297069635,3810,3810,3810,3810,0
20241118,134600,297069635,3810,3810,3810,3810,5
20241118,134500,297050585,3810,3810,3810,3805,441
20241118,134400,295371295,3815,3810,3815,3810,96
20241118,134300,295005530,3815,3805,3815,3805,1071
20241118,134200,290930365,3805,3810,3810,3805,478
20241118,134100,289111490,3810,3810,3810,3810,12
20241118,134000,289065770,3800,3800,3800,3800,814
20241118,133900,285972570,3800,3805,3805,3800,717
20241118,133800,283247820,3805,3805,3805,3805,5
20241118,133700,283228795,3805,3805,3805,3805,5
20241118,133600,283209770,3810,3810,3810,3810,0
20241118,133500,283209770,3810,3810,3810,3810,22
20241118,133400,283125950,3815,3795,3815,3790,301
20241118,133300,281985080,3795,3810,3810,3790,4096
20241118,133200,266436985,3805,3805,3805,3805,0
20241118,133100,266436985,3805,3805,3805,3805,0
20241118,133000,266436985,3805,3805,3805,3805,0
20241118,132900,266436985,3805,3815,3815,3805,982
20241118,132800,262697275,3815,3815,3815,3815,588
20241118,132700,260454055,3815,3815,3815,3815,303
20241118,132600,259298110,3810,3810,3810,3810,785
20241118,132500,256307260,3815,3815,3815,3815,0
20241118,132400,256307260,3815,3815,3815,3815,23
20241118,132300,256219515,3815,3815,3815,3815,0
20241118,132200,256219515,3815,3815,3815,3815,0
20241118,132100,256219515,3815,3820,3820,3815,91
20241118,132000,255871900,3815,3815,3815,3815,1
20241118,131900,255868085,3835,3825,3835,3825,1559
20241118,131800,249897320,3820,3820,3820,3820,138
20241118,131700,249370160,3825,3825,3825,3825,5
20241118,131600,249351035,3835,3820,3835,3820,579
20241118,131500,247132055,3830,3820,3830,3820,125
20241118,131400,246654485,3815,3815,3815,3815,95
20241118,131300,246292060,3805,3810,3810,3805,102
20241118,131200,245903570,3810,3810,3810,3810,94
20241118,131100,245545430,3800,3800,3800,3800,0
20241118,131000,245545430,3800,3825,3825,3790,1400
20241118,130900,240226265,3825,3825,3825,3825,94
20241118,130800,239866715,3825,3825,3825,3825,0
20241118,130700,239866715,3825,3820,3825,3820,807
20241118,130600,236780110,3825,3825,3825,3825,0
20241118,130500,236780110,3825,3825,3825,3825,0
20241118,130400,236780110,3825,3825,3825,3825,0
20241118,130300,236780110,3825,3825,3825,3825,0
20241118,130200,236780110,3825,3825,3825,3825,3
20241118,130100,236768635,3825,3825,3825,3825,52
20241118,130000,236569735,3820,3820,3820,3820,53
20241118,125900,236367275,3820,3820,3820,3820,104
20241118,125800,235969995,3815,3815,3815,3815,10
20241118,125700,235931845,3815,3835,3835,3815,344
20241118,125600,234614485,3810,3810,3810,3810,0
20241118,125500,234614485,3810,3810,3810,3810,95
20241118,125400,234252535,3825,3825,3825,3825,1
20241118,125300,234248710,3800,3815,3825,3800,3745
20241118,125200,219990535,3815,3825,3825,3815,741
20241118,125100,217162760,3830,3825,3830,3825,252
20241118,125000,216197605,3820,3830,3830,3820,700
20241118,124900,213522960,3825,3830,3830,3825,450
20241118,124800,211801460,3830,3830,3830,3830,1
20241118,124700,211797630,3825,3825,3825,3825,1085
20241118,124600,207647505,3825,3825,3825,3825,1
20241118,124500,207643680,3825,3830,3830,3825,1025
20241118,124400,203722885,3825,3830,3830,3825,2008
20241118,124300,196037255,3830,3835,3840,3830,831
20241118,124200,192851925,3840,3840,3840,3840,707
20241118,124100,190137045,3840,3840,3840,3840,0
20241118,124000,190137045,3840,3845,3845,3840,11
20241118,123900,190094780,3845,3845,3845,3845,5
20241118,123800,190075555,3845,3845,3845,3845,10
20241118,123700,190037105,3845,3845,3845,3845,25
20241118,123600,189940980,3845,3845,3845,3845,233
20241118,123500,189045095,3850,3850,3850,3850,0
20241118,123400,189045095,3850,3845,3850,3845,380
20241118,123300,187583990,3845,3850,3850,3845,716
20241118,123200,184830720,3850,3850,3850,3850,2
20241118,123100,184823020,3850,3850,3850,3850,2
20241118,123000,184815320,3850,3850,3850,3850,62
20241118,122900,184576620,3850,3850,3850,3850,10
20241118,122800,184538120,3850,3850,3850,3850,99
20241118,122700,184156970,3850,3850,3850,3850,0
20241118,122600,184156970,3850,3850,3850,3850,0
20241118,122500,184156970,3850,3850,3850,3850,36
20241118,122400,184018370,3855,3855,3855,3855,124
20241118,122300,183540350,3860,3860,3860,3860,0
20241118,122200,183540350,3860,3860,3860,3860,12
20241118,122100,183494030,3860,3860,3860,3860,3
20241118,122000,183482450,3875,3875,3875,3875,0
20241118,121900,183482450,3875,3855,3875,3855,173
20241118,121800,182813955,3875,3865,3875,3865,235
20241118,121700,181904110,3850,3850,3850,3850,95
20241118,121600,181538360,3845,3845,3845,3845,925
20241118,121500,177981735,3840,3845,3845,3840,101
20241118,121400,177593395,3845,3845,3845,3845,12
20241118,121300,177547255,3845,3850,3850,3845,692
20241118,121200,174885810,3850,3855,3855,3850,1100
20241118,121100,170649095,3865,3865,3865,3865,302
20241118,121000,169481865,3870,3870,3870,3870,0
20241118,120900,169481865,3870,3860,3870,3860,308
20241118,120800,168290855,3870,3855,3870,3855,591
20241118,120700,166012250,3855,3860,3860,3850,1091
20241118,120600,161806460,3860,3860,3860,3860,321
20241118,120500,160567400,3860,3860,3860,3860,115
20241118,120400,160123500,3865,3865,3865,3865,1087
20241118,120300,155922245,3870,3870,3870,3870,0
20241118,120200,155922245,3870,3870,3870,3870,0
20241118,120100,155922245,3870,3870,3870,3870,0
20241118,120000,155922245,3870,3870,3870,3870,0
20241118,115900,155922245,3870,3870,3870,3870,0
20241118,115800,155922245,3870,3870,3870,3870,50
20241118,115700,155728745,3870,3870,3870,3870,299
20241118,115600,154571615,3870,3870,3870,3870,0
20241118,115500,154571615,3870,3870,3875,3870,584
20241118,115400,152311510,3870,3870,3870,3870,600
20241118,115300,149989510,3870,3870,3875,3870,2399
20241118,115200,140702880,3875,3875,3875,3875,2
20241118,115100,140695130,3875,3875,3875,3875,1
20241118,115000,140691255,3870,3870,3870,3870,0
20241118,114900,140691255,3870,3870,3870,3870,1400
20241118,114800,135273255,3875,3880,3880,3875,226
20241118,114700,134397490,3880,3875,3880,3875,303
20241118,114600,133223350,3890,3890,3890,3890,1
20241118,114500,133219460,3890,3885,3890,3875,3219
20241118,114400,120729560,3890,3890,3890,3890,0
20241118,114300,120729560,3890,3890,3890,3890,0
20241118,114200,120729560,3890,3890,3890,3890,0
20241118,114100,120729560,3890,3890,3890,3890,1
20241118,114000,120725670,3890,3890,3890,3890,0
20241118,113900,120725670,3890,3885,3890,3885,687
20241118,113800,118056625,3890,3890,3890,3890,528
20241118,113700,116002705,3895,3895,3895,3895,0
20241118,113600,116002705,3895,3895,3895,3895,1
20241118,113500,115998810,3890,3890,3890,3890,1671
20241118,113400,109498620,3895,3895,3895,3895,64
20241118,113300,109249340,3900,3900,3900,3900,11
20241118,113200,109206440,3900,3900,3900,3900,0
20241118,113100,109206440,3900,3900,3900,3900,0
20241118,113000,109206440,3900,3900,3900,3900,2
20241118,112900,109198640,3895,3895,3895,3895,0
20241118,112800,109198640,3895,3895,3895,3895,0
20241118,112700,109198640,3895,3895,3895,3895,750
20241118,112600,106277390,3900,3900,3900,3900,0
20241118,112500,106277390,3900,3900,3900,3900,0
20241118,112400,106277390,3900,3900,3900,3900,0
20241118,112300,106277390,3900,3900,3900,3900,10
20241118,112200,106238390,3900,3900,3900,3900,0
20241118,112100,106238390,3900,3900,3900,3900,0
20241118,112000,106238390,3900,3900,3900,3900,241
20241118,111900,105298490,3900,3900,3900,3900,681
20241118,111800,102642590,3900,3900,3900,3895,64
20241118,111700,102393040,3900,3900,3900,3900,111
20241118,111600,101960140,3895,3895,3895,3895,0
20241118,111500,101960140,3895,3900,3900,3895,604
20241118,111400,99604720,3900,3900,3900,3900,0
20241118,111300,99604720,3900,3900,3900,3900,0
20241118,111200,99604720,3900,3900,3900,3900,0
20241118,111100,99604720,3900,3905,3905,3900,202
20241118,111000,98816915,3905,3905,3905,3905,0
20241118,110900,98816915,3905,3905,3905,3905,0
20241118,110800,98816915,3905,3905,3905,3905,0
20241118,110700,98816915,3905,3905,3905,3905,0
20241118,110600,98816915,3905,3905,3905,3905,0
20241118,110500,98816915,3905,3905,3905,3905,0
20241118,110400,98816915,3905,3905,3905,3905,0
20241118,110300,98816915,3905,3905,3905,3905,2
20241118,110200,98809105,3905,3905,3905,3905,0
20241118,110100,98809105,3905,3905,3905,3905,10
20241118,110000,98770055,3905,3905,3905,3905,0
20241118,105900,98770055,3905,3905,3905,3905,0
20241118,105800,98770055,3905,3905,3905,3905,0
20241118,105700,98770055,3905,3905,3905,3905,0
20241118,105600,98770055,3905,3905,3905,3905,0
20241118,105500,98770055,3905,3905,3905,3905,1
20241118,105400,98766150,3900,3900,3900,3900,0
20241118,105300,98766150,3900,3905,3905,3900,236
20241118,105200,97845160,3910,3910,3910,3910,12
20241118,105100,97798240,3915,3915,3915,3915,0
20241118,105000,97798240,3915,3915,3915,3915,2
20241118,104900,97790410,3915,3915,3915,3915,0
20241118,104800,97790410,3915,3915,3915,3915,0
20241118,104700,97790410,3915,3915,3915,3915,0
20241118,104600,97790410,3915,3915,3915,3915,0
20241118,104500,97790410,3915,3915,3915,3915,10
20241118,104400,97751260,3920,3920,3920,3920,500
20241118,104300,95791260,3920,3920,3920,3920,11
20241118,104200,95748140,3920,3920,3920,3920,497
20241118,104100,93799900,3925,3925,3925,3925,0
20241118,104000,93799900,3925,3925,3925,3925,30
20241118,103900,93682150,3925,3925,3925,3925,0
20241118,103800,93682150,3925,3925,3925,3920,65
20241118,103700,93427075,3925,3920,3925,3915,363
20241118,103600,92003255,3925,3915,3925,3915,175
20241118,103500,91317780,3915,3915,3920,3915,1037
20241118,103400,87257135,3920,3915,3920,3890,434
20241118,103300,85567340,3925,3890,3925,3890,279
20241118,103200,84476815,3930,3915,3930,3900,449
20241118,103100,82720210,3890,3890,3890,3890,95
20241118,103000,82350660,3890,3890,3890,3890,833
20241118,102900,79110290,3885,3885,3885,3885,162
20241118,102800,78480920,3885,3890,3890,3885,2300
20241118,102700,69543040,3895,3895,3895,3895,7
20241118,102600,69515775,3900,3900,3900,3900,20
20241118,102500,69437775,3900,3905,3905,3900,13
20241118,102400,69387065,3905,3905,3905,3905,1
20241118,102300,69383160,3890,3890,3890,3890,0
20241118,102200,69383160,3890,3895,3900,3880,2168
20241118,102100,60964520,3895,3905,3905,3895,871
20241118,102000,57571250,3905,3905,3905,3905,66
20241118,101900,57313520,3900,3900,3900,3900,95
20241118,101800,56943020,3900,3900,3900,3900,290
20241118,101700,55812020,3900,3900,3900,3900,181
20241118,101600,55106120,3905,3905,3905,3905,1
20241118,101500,55102215,3920,3920,3920,3920,0
20241118,101400,55102215,3920,3920,3920,3920,0
20241118,101300,55102215,3920,3920,3920,3920,0
20241118,101200,55102215,3920,3920,3920,3920,0
20241118,101100,55102215,3920,3920,3920,3920,1
20241118,101000,55098295,3905,3925,3925,3905,229
20241118,100900,54201925,3925,3920,3925,3920,260
20241118,100800,53181900,3925,3920,3925,3920,105
20241118,100700,52770275,3925,3915,3925,3915,601
20241118,100600,50415880,3925,3925,3925,3925,0
20241118,100500,50415880,3925,3925,3925,3925,0
20241118,100400,50415880,3925,3925,3925,3925,200
20241118,100300,49630880,3925,3900,3925,3900,504
20241118,100200,47665180,3900,3900,3900,3900,37
20241118,100100,47520880,3900,3900,3900,3900,95
20241118,100000,47150380,3910,3910,3910,3910,0
20241118,095900,47150380,3910,3910,3910,3910,1
20241118,095800,47146470,3900,3900,3900,3900,0
20241118,095700,47146470,3900,3900,3900,3900,20
20241118,095600,47068470,3905,3905,3905,3905,352
20241118,095500,45693910,3910,3915,3915,3910,239
20241118,095400,44759260,3920,3920,3920,3920,1
20241118,095300,44755340,3915,3915,3915,3915,126
20241118,095200,44262050,3920,3920,3920,3920,63
20241118,095100,44015090,3925,3925,3925,3925,11
20241118,095000,43971915,3930,3925,3930,3920,131
20241118,094900,43457835,3930,3925,3930,3925,776
20241118,094800,40412030,3925,3925,3930,3925,157
20241118,094700,39795770,3925,3925,3930,3925,306
20241118,094600,38594690,3925,3920,3925,3920,401
20241118,094500,37022520,3920,3915,3925,3915,316
20241118,094400,35785180,3915,3915,3915,3905,373
20241118,094300,34325485,3915,3915,3915,3915,100
20241118,094200,33933985,3915,3915,3915,3915,11
20241118,094100,33890920,3895,3915,3915,3895,307
20241118,094000,32695135,3915,3915,3915,3915,259
20241118,093900,31681150,3910,3910,3910,3910,410
20241118,093800,30078050,3915,3915,3915,3915,0
20241118,093700,30078050,3915,3915,3915,3915,0
20241118,093600,30078050,3915,3915,3915,3915,0
20241118,093500,30078050,3915,3915,3915,3915,0
20241118,093400,30078050,3915,3915,3915,3915,2
20241118,093300,30070220,3880,3880,3880,3880,0
20241118,093200,30070220,3880,3880,3880,3880,0
20241118,093100,30070220,3880,3885,3885,3880,653
20241118,093000,27533545,3890,3895,3895,3890,1070
20241118,092900,23370590,3895,3895,3895,3895,0
20241118,092800,23370590,3895,3895,3895,3895,500
20241118,092700,21423090,3890,3890,3890,3890,0
20241118,092600,21423090,3890,3890,3890,3890,0
20241118,092500,21423090,3890,3900,3900,3890,425
20241118,092400,19767995,3895,3900,3900,3895,207
20241118,092300,18961230,3895,3905,3905,3895,809
20241118,092200,15806890,3900,3900,3900,3900,0
20241118,092100,15806890,3900,3900,3900,3900,0
20241118,092000,15806890,3900,3910,3910,3900,300
20241118,091900,14634720,3910,3910,3910,3910,0
20241118,091800,14634720,3910,3910,3910,3910,0
20241118,091700,14634720,3910,3910,3910,3910,0
20241118,091600,14634720,3910,3910,3910,3910,400
20241118,091500,13070720,3920,3920,3920,3920,323
20241118,091400,11804560,3905,3920,3920,3905,254
20241118,091300,10810380,3905,3925,3925,3905,634
20241118,091200,8329930,3930,3925,3930,3925,272
20241118,091100,7261490,3930,3930,3930,3930,0
20241118,091000,7261490,3930,3930,3930,3930,0
20241118,090900,7261490,3930,3930,3930,3930,0
20241118,090800,7261490,3930,3930,3930,3930,0
20241118,090700,7261490,3930,3930,3930,3930,0
20241118,090600,7261490,3930,3930,3930,3930,0
20241118,090500,7261490,3930,3930,3930,3930,0
20241118,090400,7261490,3930,3930,3930,3930,7
20241118,090300,7233980,3930,3930,3935,3930,163
20241118,090200,6593140,3935,3935,3935,3935,33
20241118,090100,6463285,3925,3935,3935,3925,20
20241118,090000,6384755,3930,3935,3935,3930,1623
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 190000 492539250 3790 3790 3790 3790 2879
3 20241118 185900 492539250 3790 3790 3790 3790 0
4 20241118 185800 492539250 3790 3790 3790 3790 0
5 20241118 185700 492539250 3790 3790 3790 3790 0
6 20241118 185600 492539250 3790 3790 3790 3790 0
7 20241118 185500 492539250 3790 3790 3790 3790 0
8 20241118 185400 492539250 3790 3790 3790 3790 0
9 20241118 185300 492539250 3790 3790 3790 3790 0
10 20241118 185200 492539250 3790 3790 3790 3790 0
11 20241118 185100 492539250 3790 3790 3790 3790 0
12 20241118 185000 492539250 3790 3790 3790 3790 0
13 20241118 184900 492539250 3790 3790 3790 3790 0
14 20241118 184800 492539250 3790 3790 3790 3790 0
15 20241118 184700 492539250 3790 3790 3790 3790 0
16 20241118 184600 492539250 3790 3790 3790 3790 0
17 20241118 184500 492539250 3790 3790 3790 3790 0
18 20241118 184400 492539250 3790 3790 3790 3790 0
19 20241118 184300 492539250 3790 3790 3790 3790 0
20 20241118 184200 492539250 3790 3790 3790 3790 0
21 20241118 184100 492539250 3790 3790 3790 3790 0
22 20241118 184000 492539250 3790 3790 3790 3790 0
23 20241118 183900 492539250 3790 3790 3790 3790 0
24 20241118 183800 492539250 3790 3790 3790 3790 0
25 20241118 183700 492539250 3790 3790 3790 3790 0
26 20241118 183600 492539250 3790 3790 3790 3790 0
27 20241118 183500 492539250 3790 3790 3790 3790 0
28 20241118 183400 492539250 3790 3790 3790 3790 0
29 20241118 183300 492539250 3790 3790 3790 3790 0
30 20241118 183200 492539250 3790 3790 3790 3790 0
31 20241118 183100 492539250 3790 3790 3790 3790 0
32 20241118 183000 492539250 3790 3790 3790 3790 2879
33 20241118 182900 492539250 3790 3790 3790 3790 0
34 20241118 182800 492539250 3790 3790 3790 3790 0
35 20241118 182700 492539250 3790 3790 3790 3790 0
36 20241118 182600 492539250 3790 3790 3790 3790 0
37 20241118 182500 492539250 3790 3790 3790 3790 0
38 20241118 182400 492539250 3790 3790 3790 3790 0
39 20241118 182300 492539250 3790 3790 3790 3790 0
40 20241118 182200 492539250 3790 3790 3790 3790 0
41 20241118 182100 492539250 3790 3790 3790 3790 0
42 20241118 182000 492539250 3790 3790 3790 3790 0
43 20241118 181900 492539250 3790 3790 3790 3790 0
44 20241118 181800 492539250 3790 3790 3790 3790 0
45 20241118 181700 492539250 3790 3790 3790 3790 0
46 20241118 181600 492539250 3790 3790 3790 3790 0
47 20241118 181500 492539250 3790 3790 3790 3790 0
48 20241118 181400 492539250 3790 3790 3790 3790 0
49 20241118 181300 492539250 3790 3790 3790 3790 0
50 20241118 181200 492539250 3790 3790 3790 3790 0
51 20241118 181100 492539250 3790 3790 3790 3790 0
52 20241118 181000 492539250 3790 3790 3790 3790 0
53 20241118 180900 492539250 3790 3790 3790 3790 0
54 20241118 180800 492539250 3790 3790 3790 3790 0
55 20241118 180700 492539250 3790 3790 3790 3790 0
56 20241118 180600 492539250 3790 3790 3790 3790 0
57 20241118 180500 492539250 3790 3790 3790 3790 0
58 20241118 180400 492539250 3790 3790 3790 3790 0
59 20241118 180300 492539250 3790 3790 3790 3790 0
60 20241118 180200 492539250 3790 3790 3790 3790 0
61 20241118 180100 492539250 3790 3790 3790 3790 0
62 20241118 180000 492539250 3790 3790 3790 3790 2879
63 20241118 175900 492539250 3790 3790 3790 3790 0
64 20241118 175800 492539250 3790 3790 3790 3790 0
65 20241118 175700 492539250 3790 3790 3790 3790 0
66 20241118 175600 492539250 3790 3790 3790 3790 0
67 20241118 175500 492539250 3790 3790 3790 3790 0
68 20241118 175400 492539250 3790 3790 3790 3790 0
69 20241118 175300 492539250 3790 3790 3790 3790 0
70 20241118 175200 492539250 3790 3790 3790 3790 0
71 20241118 175100 492539250 3790 3790 3790 3790 0
72 20241118 175000 492539250 3790 3790 3790 3790 0
73 20241118 174900 492539250 3790 3790 3790 3790 0
74 20241118 174800 492539250 3790 3790 3790 3790 0
75 20241118 174700 492539250 3790 3790 3790 3790 0
76 20241118 174600 492539250 3790 3790 3790 3790 0
77 20241118 174500 492539250 3790 3790 3790 3790 0
78 20241118 174400 492539250 3790 3790 3790 3790 0
79 20241118 174300 492539250 3790 3790 3790 3790 0
80 20241118 174200 492539250 3790 3790 3790 3790 0
81 20241118 174100 492539250 3790 3790 3790 3790 0
82 20241118 174000 492539250 3790 3790 3790 3790 0
83 20241118 173900 492539250 3790 3790 3790 3790 0
84 20241118 173800 492539250 3790 3790 3790 3790 0
85 20241118 173700 492539250 3790 3790 3790 3790 0
86 20241118 173600 492539250 3790 3790 3790 3790 0
87 20241118 173500 492539250 3790 3790 3790 3790 0
88 20241118 173400 492539250 3790 3790 3790 3790 0
89 20241118 173300 492539250 3790 3790 3790 3790 0
90 20241118 173200 492539250 3790 3790 3790 3790 0
91 20241118 173100 492539250 3790 3790 3790 3790 0
92 20241118 173000 492539250 3790 3790 3790 3790 2879
93 20241118 172900 492539250 3790 3790 3790 3790 0
94 20241118 172800 492539250 3790 3790 3790 3790 0
95 20241118 172700 492539250 3790 3790 3790 3790 0
96 20241118 172600 492539250 3790 3790 3790 3790 0
97 20241118 172500 492539250 3790 3790 3790 3790 0
98 20241118 172400 492539250 3790 3790 3790 3790 0
99 20241118 172300 492539250 3790 3790 3790 3790 0
100 20241118 172200 492539250 3790 3790 3790 3790 0
101 20241118 172100 492539250 3790 3790 3790 3790 0
102 20241118 172000 492539250 3790 3790 3790 3790 0
103 20241118 171900 492539250 3790 3790 3790 3790 0
104 20241118 171800 492539250 3790 3790 3790 3790 0
105 20241118 171700 492539250 3790 3790 3790 3790 0
106 20241118 171600 492539250 3790 3790 3790 3790 0
107 20241118 171500 492539250 3790 3790 3790 3790 0
108 20241118 171400 492539250 3790 3790 3790 3790 0
109 20241118 171300 492539250 3790 3790 3790 3790 0
110 20241118 171200 492539250 3790 3790 3790 3790 0
111 20241118 171100 492539250 3790 3790 3790 3790 0
112 20241118 171000 492539250 3790 3790 3790 3790 0
113 20241118 170900 492539250 3790 3790 3790 3790 0
114 20241118 170800 492539250 3790 3790 3790 3790 0
115 20241118 170700 492539250 3790 3790 3790 3790 0
116 20241118 170600 492539250 3790 3790 3790 3790 0
117 20241118 170500 492539250 3790 3790 3790 3790 0
118 20241118 170400 492539250 3790 3790 3790 3790 0
119 20241118 170300 492539250 3790 3790 3790 3790 0
120 20241118 170200 492539250 3790 3790 3790 3790 0
121 20241118 170100 492539250 3790 3790 3790 3790 0
122 20241118 170000 492539250 3790 3790 3790 3790 2879
123 20241118 165900 492539250 3790 3790 3790 3790 0
124 20241118 165800 492539250 3790 3790 3790 3790 0
125 20241118 165700 492539250 3790 3790 3790 3790 0
126 20241118 165600 492539250 3790 3790 3790 3790 0
127 20241118 165500 492539250 3790 3790 3790 3790 0
128 20241118 165400 492539250 3790 3790 3790 3790 0
129 20241118 165300 492539250 3790 3790 3790 3790 0
130 20241118 165200 492539250 3790 3790 3790 3790 0
131 20241118 165100 492539250 3790 3790 3790 3790 0
132 20241118 165000 492539250 3790 3790 3790 3790 0
133 20241118 164900 492539250 3790 3790 3790 3790 0
134 20241118 164800 492539250 3790 3790 3790 3790 0
135 20241118 164700 492539250 3790 3790 3790 3790 0
136 20241118 164600 492539250 3790 3790 3790 3790 0
137 20241118 164500 492539250 3790 3790 3790 3790 0
138 20241118 164400 492539250 3790 3790 3790 3790 0
139 20241118 164300 492539250 3790 3790 3790 3790 0
140 20241118 164200 492539250 3790 3790 3790 3790 0
141 20241118 164100 492539250 3790 3790 3790 3790 0
142 20241118 164000 492539250 3790 3790 3790 3790 0
143 20241118 163900 492539250 3790 3790 3790 3790 0
144 20241118 163800 492539250 3790 3790 3790 3790 0
145 20241118 163700 492539250 3790 3790 3790 3790 0
146 20241118 163600 492539250 3790 3790 3790 3790 0
147 20241118 163500 492539250 3790 3790 3790 3790 0
148 20241118 163400 492539250 3790 3790 3790 3790 0
149 20241118 163300 492539250 3790 3790 3790 3790 0
150 20241118 163200 492539250 3790 3790 3790 3790 0
151 20241118 163100 492539250 3790 3790 3790 3790 0
152 20241118 163000 492539250 3790 3790 3790 3790 2879
153 20241118 162900 492539250 3790 3790 3790 3790 0
154 20241118 162800 492539250 3790 3790 3790 3790 0
155 20241118 162700 492539250 3790 3790 3790 3790 0
156 20241118 162600 492539250 3790 3790 3790 3790 0
157 20241118 162500 492539250 3790 3790 3790 3790 0
158 20241118 162400 492539250 3790 3790 3790 3790 0
159 20241118 162300 492539250 3790 3790 3790 3790 0
160 20241118 162200 492539250 3790 3790 3790 3790 0
161 20241118 162100 492539250 3790 3790 3790 3790 0
162 20241118 162000 492539250 3790 3790 3790 3790 0
163 20241118 161900 492539250 3790 3790 3790 3790 0
164 20241118 161800 492539250 3790 3790 3790 3790 0
165 20241118 161700 492539250 3790 3790 3790 3790 0
166 20241118 161600 492539250 3790 3790 3790 3790 0
167 20241118 161500 492539250 3790 3790 3790 3790 0
168 20241118 161400 492539250 3790 3790 3790 3790 0
169 20241118 161300 492539250 3790 3790 3790 3790 0
170 20241118 161200 492539250 3790 3790 3790 3790 0
171 20241118 161100 492539250 3790 3790 3790 3790 0
172 20241118 161000 492539250 3790 3790 3790 3790 0
173 20241118 160900 492539250 3790 3790 3790 3790 0
174 20241118 160800 492539250 3790 3790 3790 3790 0
175 20241118 160700 492539250 3790 3790 3790 3790 0
176 20241118 160600 492539250 3790 3790 3790 3790 0
177 20241118 160500 492539250 3790 3790 3790 3790 0
178 20241118 160400 492539250 3790 3790 3790 3790 0
179 20241118 160300 492539250 3790 3790 3790 3790 0
180 20241118 160200 492539250 3790 3790 3790 3790 0
181 20241118 160100 492539250 3790 3790 3790 3790 0
182 20241118 160000 492539250 3790 3790 3790 3790 2879
183 20241118 155900 492539250 3790 3790 3790 3790 0
184 20241118 155800 492539250 3790 3790 3790 3790 0
185 20241118 155700 492539250 3790 3790 3790 3790 0
186 20241118 155600 492539250 3790 3790 3790 3790 0
187 20241118 155500 492539250 3790 3790 3790 3790 0
188 20241118 155400 492539250 3790 3790 3790 3790 0
189 20241118 155300 492539250 3790 3790 3790 3790 0
190 20241118 155200 492539250 3790 3790 3790 3790 0
191 20241118 155100 492539250 3790 3790 3790 3790 0
192 20241118 155000 492539250 3790 3790 3790 3790 0
193 20241118 154900 492539250 3790 3790 3790 3790 0
194 20241118 154800 492539250 3790 3790 3790 3790 0
195 20241118 154700 492539250 3790 3790 3790 3790 0
196 20241118 154600 492539250 3790 3790 3790 3790 0
197 20241118 154500 492539250 3790 3790 3790 3790 0
198 20241118 154400 492539250 3790 3790 3790 3790 0
199 20241118 154300 492539250 3790 3790 3790 3790 0
200 20241118 154200 492539250 3790 3790 3790 3790 0
201 20241118 154100 492539250 3790 3790 3790 3790 0
202 20241118 154000 492539250 3790 3790 3790 3790 0
203 20241118 153900 492539250 3790 3790 3790 3790 0
204 20241118 153800 492539250 3790 3790 3790 3790 0
205 20241118 153700 492539250 3790 3790 3790 3790 0
206 20241118 153600 492539250 3790 3790 3790 3790 0
207 20241118 153500 492539250 3790 3790 3790 3790 0
208 20241118 153400 492539250 3790 3790 3790 3790 0
209 20241118 153300 492539250 3790 3790 3790 3790 0
210 20241118 153200 492539250 3790 3790 3790 3790 0
211 20241118 153100 492539250 3790 3790 3790 3790 0
212 20241118 153000 492539250 3790 3790 3790 3790 5758
213 20241118 152900 481627840 3790 3790 3790 3790 0
214 20241118 152800 481627840 3790 3790 3790 3790 0
215 20241118 152700 481627840 3790 3790 3790 3790 0
216 20241118 152600 481627840 3790 3790 3790 3790 0
217 20241118 152500 481627840 3790 3790 3790 3790 0
218 20241118 152400 481627840 3790 3790 3790 3790 0
219 20241118 152300 481627840 3790 3790 3790 3790 0
220 20241118 152200 481627840 3790 3790 3790 3790 0
221 20241118 152100 481627840 3790 3790 3790 3790 0
222 20241118 152000 481627840 3790 3790 3790 3790 0
223 20241118 151900 481627840 3790 3790 3790 3780 324
224 20241118 151800 480401140 3790 3790 3790 3790 0
225 20241118 151700 480401140 3790 3790 3790 3790 0
226 20241118 151600 480401140 3790 3790 3790 3790 1
227 20241118 151500 480397350 3775 3770 3775 3770 185
228 20241118 151400 479699450 3775 3775 3775 3775 0
229 20241118 151300 479699450 3775 3775 3775 3775 95
230 20241118 151200 479340825 3790 3785 3790 3785 129
231 20241118 151100 478852520 3780 3780 3780 3775 202
232 20241118 151000 478089445 3770 3775 3775 3770 190
233 20241118 150900 477372815 3775 3775 3775 3775 0
234 20241118 150800 477372815 3775 3775 3775 3775 94
235 20241118 150700 477017965 3775 3775 3775 3775 0
236 20241118 150600 477017965 3775 3775 3775 3775 164
237 20241118 150500 476398865 3775 3775 3775 3775 435
238 20241118 150400 474756740 3775 3775 3775 3775 23
239 20241118 150300 474669915 3785 3775 3785 3775 96
240 20241118 150200 474307495 3785 3780 3785 3780 36
241 20241118 150100 474171410 3780 3780 3780 3780 338
242 20241118 150000 472893770 3790 3780 3790 3780 494
243 20241118 145900 471026370 3780 3780 3780 3780 175
244 20241118 145800 470364870 3780 3780 3780 3775 107
245 20241118 145700 469960885 3775 3775 3775 3775 0
246 20241118 145600 469960885 3775 3765 3780 3765 2152
247 20241118 145500 461854400 3765 3765 3770 3765 836
248 20241118 145400 458705145 3765 3765 3765 3765 0
249 20241118 145300 458705145 3765 3765 3770 3765 301
250 20241118 145200 457571875 3765 3775 3775 3765 12
251 20241118 145100 457526645 3760 3785 3785 3760 1372
252 20241118 145000 452365180 3765 3780 3780 3765 4329
253 20241118 144900 436050460 3780 3790 3790 3780 224
254 20241118 144800 435203690 3785 3795 3795 3785 294
255 20241118 144700 434090525 3795 3795 3795 3795 10
256 20241118 144600 434052575 3800 3800 3800 3800 0
257 20241118 144500 434052575 3800 3800 3800 3800 2
258 20241118 144400 434044975 3795 3795 3795 3795 0
259 20241118 144300 434044975 3795 3795 3795 3795 94
260 20241118 144200 433688245 3775 3785 3785 3775 12933
261 20241118 144100 384842690 3790 3785 3790 3785 3755
262 20241118 144000 370628535 3780 3785 3785 3780 2054
263 20241118 143900 362864365 3785 3785 3790 3780 2784
264 20241118 143800 352333970 3790 3795 3795 3785 3908
265 20241118 143700 337519605 3800 3800 3800 3800 0
266 20241118 143600 337519605 3800 3800 3800 3800 10
267 20241118 143500 337481605 3800 3795 3800 3795 438
268 20241118 143400 335819370 3795 3795 3795 3795 219
269 20241118 143300 334988265 3800 3800 3800 3800 49
270 20241118 143200 334802065 3800 3800 3800 3800 42
271 20241118 143100 334642465 3795 3805 3805 3790 644
272 20241118 143000 332196980 3805 3805 3805 3805 0
273 20241118 142900 332196980 3805 3805 3805 3805 0
274 20241118 142800 332196980 3805 3805 3805 3805 0
275 20241118 142700 332196980 3805 3805 3805 3805 2
276 20241118 142600 332189370 3810 3810 3810 3810 1
277 20241118 142500 332185560 3795 3795 3795 3795 1055
278 20241118 142400 328181835 3795 3795 3795 3795 0
279 20241118 142300 328181835 3795 3795 3795 3795 0
280 20241118 142200 328181835 3795 3795 3795 3795 0
281 20241118 142100 328181835 3795 3795 3795 3795 0
282 20241118 142000 328181835 3795 3795 3795 3795 1
283 20241118 141900 328178040 3795 3795 3795 3795 5
284 20241118 141800 328159065 3795 3795 3795 3795 25
285 20241118 141700 328064190 3790 3790 3790 3790 0
286 20241118 141600 328064190 3790 3790 3790 3790 74
287 20241118 141500 327783730 3790 3790 3790 3790 698
288 20241118 141400 325138310 3795 3785 3795 3785 1092
289 20241118 141300 321004470 3790 3790 3790 3790 393
290 20241118 141200 319515000 3795 3795 3795 3795 109
291 20241118 141100 319101345 3795 3805 3805 3795 150
292 20241118 141000 318532075 3805 3800 3805 3800 4
293 20241118 140900 318516870 3810 3810 3810 3810 5
294 20241118 140800 318497820 3810 3810 3810 3790 3535
295 20241118 140700 305065065 3810 3810 3810 3810 0
296 20241118 140600 305065065 3810 3810 3810 3810 0
297 20241118 140500 305065065 3810 3810 3810 3810 0
298 20241118 140400 305065065 3810 3810 3810 3810 4
299 20241118 140300 305049825 3810 3805 3810 3805 408
300 20241118 140200 303497345 3810 3805 3810 3805 394
301 20241118 140100 301997705 3810 3810 3810 3810 10
302 20241118 140000 301959605 3810 3810 3810 3810 0
303 20241118 135900 301959605 3810 3810 3810 3810 6
304 20241118 135800 301936745 3810 3805 3810 3805 207
305 20241118 135700 301149075 3810 3810 3810 3810 0
306 20241118 135600 301149075 3810 3810 3810 3810 5
307 20241118 135500 301130025 3805 3805 3810 3805 500
308 20241118 135400 299227500 3810 3810 3810 3810 17
309 20241118 135300 299162730 3810 3810 3810 3810 57
310 20241118 135200 298945560 3810 3810 3810 3810 0
311 20241118 135100 298945560 3810 3810 3810 3810 11
312 20241118 135000 298903650 3810 3810 3810 3810 0
313 20241118 134900 298903650 3810 3805 3810 3805 101
314 20241118 134800 298519340 3805 3805 3805 3805 381
315 20241118 134700 297069635 3810 3810 3810 3810 0
316 20241118 134600 297069635 3810 3810 3810 3810 5
317 20241118 134500 297050585 3810 3810 3810 3805 441
318 20241118 134400 295371295 3815 3810 3815 3810 96
319 20241118 134300 295005530 3815 3805 3815 3805 1071
320 20241118 134200 290930365 3805 3810 3810 3805 478
321 20241118 134100 289111490 3810 3810 3810 3810 12
322 20241118 134000 289065770 3800 3800 3800 3800 814
323 20241118 133900 285972570 3800 3805 3805 3800 717
324 20241118 133800 283247820 3805 3805 3805 3805 5
325 20241118 133700 283228795 3805 3805 3805 3805 5
326 20241118 133600 283209770 3810 3810 3810 3810 0
327 20241118 133500 283209770 3810 3810 3810 3810 22
328 20241118 133400 283125950 3815 3795 3815 3790 301
329 20241118 133300 281985080 3795 3810 3810 3790 4096
330 20241118 133200 266436985 3805 3805 3805 3805 0
331 20241118 133100 266436985 3805 3805 3805 3805 0
332 20241118 133000 266436985 3805 3805 3805 3805 0
333 20241118 132900 266436985 3805 3815 3815 3805 982
334 20241118 132800 262697275 3815 3815 3815 3815 588
335 20241118 132700 260454055 3815 3815 3815 3815 303
336 20241118 132600 259298110 3810 3810 3810 3810 785
337 20241118 132500 256307260 3815 3815 3815 3815 0
338 20241118 132400 256307260 3815 3815 3815 3815 23
339 20241118 132300 256219515 3815 3815 3815 3815 0
340 20241118 132200 256219515 3815 3815 3815 3815 0
341 20241118 132100 256219515 3815 3820 3820 3815 91
342 20241118 132000 255871900 3815 3815 3815 3815 1
343 20241118 131900 255868085 3835 3825 3835 3825 1559
344 20241118 131800 249897320 3820 3820 3820 3820 138
345 20241118 131700 249370160 3825 3825 3825 3825 5
346 20241118 131600 249351035 3835 3820 3835 3820 579
347 20241118 131500 247132055 3830 3820 3830 3820 125
348 20241118 131400 246654485 3815 3815 3815 3815 95
349 20241118 131300 246292060 3805 3810 3810 3805 102
350 20241118 131200 245903570 3810 3810 3810 3810 94
351 20241118 131100 245545430 3800 3800 3800 3800 0
352 20241118 131000 245545430 3800 3825 3825 3790 1400
353 20241118 130900 240226265 3825 3825 3825 3825 94
354 20241118 130800 239866715 3825 3825 3825 3825 0
355 20241118 130700 239866715 3825 3820 3825 3820 807
356 20241118 130600 236780110 3825 3825 3825 3825 0
357 20241118 130500 236780110 3825 3825 3825 3825 0
358 20241118 130400 236780110 3825 3825 3825 3825 0
359 20241118 130300 236780110 3825 3825 3825 3825 0
360 20241118 130200 236780110 3825 3825 3825 3825 3
361 20241118 130100 236768635 3825 3825 3825 3825 52
362 20241118 130000 236569735 3820 3820 3820 3820 53
363 20241118 125900 236367275 3820 3820 3820 3820 104
364 20241118 125800 235969995 3815 3815 3815 3815 10
365 20241118 125700 235931845 3815 3835 3835 3815 344
366 20241118 125600 234614485 3810 3810 3810 3810 0
367 20241118 125500 234614485 3810 3810 3810 3810 95
368 20241118 125400 234252535 3825 3825 3825 3825 1
369 20241118 125300 234248710 3800 3815 3825 3800 3745
370 20241118 125200 219990535 3815 3825 3825 3815 741
371 20241118 125100 217162760 3830 3825 3830 3825 252
372 20241118 125000 216197605 3820 3830 3830 3820 700
373 20241118 124900 213522960 3825 3830 3830 3825 450
374 20241118 124800 211801460 3830 3830 3830 3830 1
375 20241118 124700 211797630 3825 3825 3825 3825 1085
376 20241118 124600 207647505 3825 3825 3825 3825 1
377 20241118 124500 207643680 3825 3830 3830 3825 1025
378 20241118 124400 203722885 3825 3830 3830 3825 2008
379 20241118 124300 196037255 3830 3835 3840 3830 831
380 20241118 124200 192851925 3840 3840 3840 3840 707
381 20241118 124100 190137045 3840 3840 3840 3840 0
382 20241118 124000 190137045 3840 3845 3845 3840 11
383 20241118 123900 190094780 3845 3845 3845 3845 5
384 20241118 123800 190075555 3845 3845 3845 3845 10
385 20241118 123700 190037105 3845 3845 3845 3845 25
386 20241118 123600 189940980 3845 3845 3845 3845 233
387 20241118 123500 189045095 3850 3850 3850 3850 0
388 20241118 123400 189045095 3850 3845 3850 3845 380
389 20241118 123300 187583990 3845 3850 3850 3845 716
390 20241118 123200 184830720 3850 3850 3850 3850 2
391 20241118 123100 184823020 3850 3850 3850 3850 2
392 20241118 123000 184815320 3850 3850 3850 3850 62
393 20241118 122900 184576620 3850 3850 3850 3850 10
394 20241118 122800 184538120 3850 3850 3850 3850 99
395 20241118 122700 184156970 3850 3850 3850 3850 0
396 20241118 122600 184156970 3850 3850 3850 3850 0
397 20241118 122500 184156970 3850 3850 3850 3850 36
398 20241118 122400 184018370 3855 3855 3855 3855 124
399 20241118 122300 183540350 3860 3860 3860 3860 0
400 20241118 122200 183540350 3860 3860 3860 3860 12
401 20241118 122100 183494030 3860 3860 3860 3860 3
402 20241118 122000 183482450 3875 3875 3875 3875 0
403 20241118 121900 183482450 3875 3855 3875 3855 173
404 20241118 121800 182813955 3875 3865 3875 3865 235
405 20241118 121700 181904110 3850 3850 3850 3850 95
406 20241118 121600 181538360 3845 3845 3845 3845 925
407 20241118 121500 177981735 3840 3845 3845 3840 101
408 20241118 121400 177593395 3845 3845 3845 3845 12
409 20241118 121300 177547255 3845 3850 3850 3845 692
410 20241118 121200 174885810 3850 3855 3855 3850 1100
411 20241118 121100 170649095 3865 3865 3865 3865 302
412 20241118 121000 169481865 3870 3870 3870 3870 0
413 20241118 120900 169481865 3870 3860 3870 3860 308
414 20241118 120800 168290855 3870 3855 3870 3855 591
415 20241118 120700 166012250 3855 3860 3860 3850 1091
416 20241118 120600 161806460 3860 3860 3860 3860 321
417 20241118 120500 160567400 3860 3860 3860 3860 115
418 20241118 120400 160123500 3865 3865 3865 3865 1087
419 20241118 120300 155922245 3870 3870 3870 3870 0
420 20241118 120200 155922245 3870 3870 3870 3870 0
421 20241118 120100 155922245 3870 3870 3870 3870 0
422 20241118 120000 155922245 3870 3870 3870 3870 0
423 20241118 115900 155922245 3870 3870 3870 3870 0
424 20241118 115800 155922245 3870 3870 3870 3870 50
425 20241118 115700 155728745 3870 3870 3870 3870 299
426 20241118 115600 154571615 3870 3870 3870 3870 0
427 20241118 115500 154571615 3870 3870 3875 3870 584
428 20241118 115400 152311510 3870 3870 3870 3870 600
429 20241118 115300 149989510 3870 3870 3875 3870 2399
430 20241118 115200 140702880 3875 3875 3875 3875 2
431 20241118 115100 140695130 3875 3875 3875 3875 1
432 20241118 115000 140691255 3870 3870 3870 3870 0
433 20241118 114900 140691255 3870 3870 3870 3870 1400
434 20241118 114800 135273255 3875 3880 3880 3875 226
435 20241118 114700 134397490 3880 3875 3880 3875 303
436 20241118 114600 133223350 3890 3890 3890 3890 1
437 20241118 114500 133219460 3890 3885 3890 3875 3219
438 20241118 114400 120729560 3890 3890 3890 3890 0
439 20241118 114300 120729560 3890 3890 3890 3890 0
440 20241118 114200 120729560 3890 3890 3890 3890 0
441 20241118 114100 120729560 3890 3890 3890 3890 1
442 20241118 114000 120725670 3890 3890 3890 3890 0
443 20241118 113900 120725670 3890 3885 3890 3885 687
444 20241118 113800 118056625 3890 3890 3890 3890 528
445 20241118 113700 116002705 3895 3895 3895 3895 0
446 20241118 113600 116002705 3895 3895 3895 3895 1
447 20241118 113500 115998810 3890 3890 3890 3890 1671
448 20241118 113400 109498620 3895 3895 3895 3895 64
449 20241118 113300 109249340 3900 3900 3900 3900 11
450 20241118 113200 109206440 3900 3900 3900 3900 0
451 20241118 113100 109206440 3900 3900 3900 3900 0
452 20241118 113000 109206440 3900 3900 3900 3900 2
453 20241118 112900 109198640 3895 3895 3895 3895 0
454 20241118 112800 109198640 3895 3895 3895 3895 0
455 20241118 112700 109198640 3895 3895 3895 3895 750
456 20241118 112600 106277390 3900 3900 3900 3900 0
457 20241118 112500 106277390 3900 3900 3900 3900 0
458 20241118 112400 106277390 3900 3900 3900 3900 0
459 20241118 112300 106277390 3900 3900 3900 3900 10
460 20241118 112200 106238390 3900 3900 3900 3900 0
461 20241118 112100 106238390 3900 3900 3900 3900 0
462 20241118 112000 106238390 3900 3900 3900 3900 241
463 20241118 111900 105298490 3900 3900 3900 3900 681
464 20241118 111800 102642590 3900 3900 3900 3895 64
465 20241118 111700 102393040 3900 3900 3900 3900 111
466 20241118 111600 101960140 3895 3895 3895 3895 0
467 20241118 111500 101960140 3895 3900 3900 3895 604
468 20241118 111400 99604720 3900 3900 3900 3900 0
469 20241118 111300 99604720 3900 3900 3900 3900 0
470 20241118 111200 99604720 3900 3900 3900 3900 0
471 20241118 111100 99604720 3900 3905 3905 3900 202
472 20241118 111000 98816915 3905 3905 3905 3905 0
473 20241118 110900 98816915 3905 3905 3905 3905 0
474 20241118 110800 98816915 3905 3905 3905 3905 0
475 20241118 110700 98816915 3905 3905 3905 3905 0
476 20241118 110600 98816915 3905 3905 3905 3905 0
477 20241118 110500 98816915 3905 3905 3905 3905 0
478 20241118 110400 98816915 3905 3905 3905 3905 0
479 20241118 110300 98816915 3905 3905 3905 3905 2
480 20241118 110200 98809105 3905 3905 3905 3905 0
481 20241118 110100 98809105 3905 3905 3905 3905 10
482 20241118 110000 98770055 3905 3905 3905 3905 0
483 20241118 105900 98770055 3905 3905 3905 3905 0
484 20241118 105800 98770055 3905 3905 3905 3905 0
485 20241118 105700 98770055 3905 3905 3905 3905 0
486 20241118 105600 98770055 3905 3905 3905 3905 0
487 20241118 105500 98770055 3905 3905 3905 3905 1
488 20241118 105400 98766150 3900 3900 3900 3900 0
489 20241118 105300 98766150 3900 3905 3905 3900 236
490 20241118 105200 97845160 3910 3910 3910 3910 12
491 20241118 105100 97798240 3915 3915 3915 3915 0
492 20241118 105000 97798240 3915 3915 3915 3915 2
493 20241118 104900 97790410 3915 3915 3915 3915 0
494 20241118 104800 97790410 3915 3915 3915 3915 0
495 20241118 104700 97790410 3915 3915 3915 3915 0
496 20241118 104600 97790410 3915 3915 3915 3915 0
497 20241118 104500 97790410 3915 3915 3915 3915 10
498 20241118 104400 97751260 3920 3920 3920 3920 500
499 20241118 104300 95791260 3920 3920 3920 3920 11
500 20241118 104200 95748140 3920 3920 3920 3920 497
501 20241118 104100 93799900 3925 3925 3925 3925 0
502 20241118 104000 93799900 3925 3925 3925 3925 30
503 20241118 103900 93682150 3925 3925 3925 3925 0
504 20241118 103800 93682150 3925 3925 3925 3920 65
505 20241118 103700 93427075 3925 3920 3925 3915 363
506 20241118 103600 92003255 3925 3915 3925 3915 175
507 20241118 103500 91317780 3915 3915 3920 3915 1037
508 20241118 103400 87257135 3920 3915 3920 3890 434
509 20241118 103300 85567340 3925 3890 3925 3890 279
510 20241118 103200 84476815 3930 3915 3930 3900 449
511 20241118 103100 82720210 3890 3890 3890 3890 95
512 20241118 103000 82350660 3890 3890 3890 3890 833
513 20241118 102900 79110290 3885 3885 3885 3885 162
514 20241118 102800 78480920 3885 3890 3890 3885 2300
515 20241118 102700 69543040 3895 3895 3895 3895 7
516 20241118 102600 69515775 3900 3900 3900 3900 20
517 20241118 102500 69437775 3900 3905 3905 3900 13
518 20241118 102400 69387065 3905 3905 3905 3905 1
519 20241118 102300 69383160 3890 3890 3890 3890 0
520 20241118 102200 69383160 3890 3895 3900 3880 2168
521 20241118 102100 60964520 3895 3905 3905 3895 871
522 20241118 102000 57571250 3905 3905 3905 3905 66
523 20241118 101900 57313520 3900 3900 3900 3900 95
524 20241118 101800 56943020 3900 3900 3900 3900 290
525 20241118 101700 55812020 3900 3900 3900 3900 181
526 20241118 101600 55106120 3905 3905 3905 3905 1
527 20241118 101500 55102215 3920 3920 3920 3920 0
528 20241118 101400 55102215 3920 3920 3920 3920 0
529 20241118 101300 55102215 3920 3920 3920 3920 0
530 20241118 101200 55102215 3920 3920 3920 3920 0
531 20241118 101100 55102215 3920 3920 3920 3920 1
532 20241118 101000 55098295 3905 3925 3925 3905 229
533 20241118 100900 54201925 3925 3920 3925 3920 260
534 20241118 100800 53181900 3925 3920 3925 3920 105
535 20241118 100700 52770275 3925 3915 3925 3915 601
536 20241118 100600 50415880 3925 3925 3925 3925 0
537 20241118 100500 50415880 3925 3925 3925 3925 0
538 20241118 100400 50415880 3925 3925 3925 3925 200
539 20241118 100300 49630880 3925 3900 3925 3900 504
540 20241118 100200 47665180 3900 3900 3900 3900 37
541 20241118 100100 47520880 3900 3900 3900 3900 95
542 20241118 100000 47150380 3910 3910 3910 3910 0
543 20241118 095900 47150380 3910 3910 3910 3910 1
544 20241118 095800 47146470 3900 3900 3900 3900 0
545 20241118 095700 47146470 3900 3900 3900 3900 20
546 20241118 095600 47068470 3905 3905 3905 3905 352
547 20241118 095500 45693910 3910 3915 3915 3910 239
548 20241118 095400 44759260 3920 3920 3920 3920 1
549 20241118 095300 44755340 3915 3915 3915 3915 126
550 20241118 095200 44262050 3920 3920 3920 3920 63
551 20241118 095100 44015090 3925 3925 3925 3925 11
552 20241118 095000 43971915 3930 3925 3930 3920 131
553 20241118 094900 43457835 3930 3925 3930 3925 776
554 20241118 094800 40412030 3925 3925 3930 3925 157
555 20241118 094700 39795770 3925 3925 3930 3925 306
556 20241118 094600 38594690 3925 3920 3925 3920 401
557 20241118 094500 37022520 3920 3915 3925 3915 316
558 20241118 094400 35785180 3915 3915 3915 3905 373
559 20241118 094300 34325485 3915 3915 3915 3915 100
560 20241118 094200 33933985 3915 3915 3915 3915 11
561 20241118 094100 33890920 3895 3915 3915 3895 307
562 20241118 094000 32695135 3915 3915 3915 3915 259
563 20241118 093900 31681150 3910 3910 3910 3910 410
564 20241118 093800 30078050 3915 3915 3915 3915 0
565 20241118 093700 30078050 3915 3915 3915 3915 0
566 20241118 093600 30078050 3915 3915 3915 3915 0
567 20241118 093500 30078050 3915 3915 3915 3915 0
568 20241118 093400 30078050 3915 3915 3915 3915 2
569 20241118 093300 30070220 3880 3880 3880 3880 0
570 20241118 093200 30070220 3880 3880 3880 3880 0
571 20241118 093100 30070220 3880 3885 3885 3880 653
572 20241118 093000 27533545 3890 3895 3895 3890 1070
573 20241118 092900 23370590 3895 3895 3895 3895 0
574 20241118 092800 23370590 3895 3895 3895 3895 500
575 20241118 092700 21423090 3890 3890 3890 3890 0
576 20241118 092600 21423090 3890 3890 3890 3890 0
577 20241118 092500 21423090 3890 3900 3900 3890 425
578 20241118 092400 19767995 3895 3900 3900 3895 207
579 20241118 092300 18961230 3895 3905 3905 3895 809
580 20241118 092200 15806890 3900 3900 3900 3900 0
581 20241118 092100 15806890 3900 3900 3900 3900 0
582 20241118 092000 15806890 3900 3910 3910 3900 300
583 20241118 091900 14634720 3910 3910 3910 3910 0
584 20241118 091800 14634720 3910 3910 3910 3910 0
585 20241118 091700 14634720 3910 3910 3910 3910 0
586 20241118 091600 14634720 3910 3910 3910 3910 400
587 20241118 091500 13070720 3920 3920 3920 3920 323
588 20241118 091400 11804560 3905 3920 3920 3905 254
589 20241118 091300 10810380 3905 3925 3925 3905 634
590 20241118 091200 8329930 3930 3925 3930 3925 272
591 20241118 091100 7261490 3930 3930 3930 3930 0
592 20241118 091000 7261490 3930 3930 3930 3930 0
593 20241118 090900 7261490 3930 3930 3930 3930 0
594 20241118 090800 7261490 3930 3930 3930 3930 0
595 20241118 090700 7261490 3930 3930 3930 3930 0
596 20241118 090600 7261490 3930 3930 3930 3930 0
597 20241118 090500 7261490 3930 3930 3930 3930 0
598 20241118 090400 7261490 3930 3930 3930 3930 7
599 20241118 090300 7233980 3930 3930 3935 3930 163
600 20241118 090200 6593140 3935 3935 3935 3935 33
601 20241118 090100 6463285 3925 3935 3935 3925 20
602 20241118 090000 6384755 3930 3935 3935 3930 1623