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

605
019440/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,190300,72068170,13650,13650,13650,13650,249
20241118,190200,72068170,13650,13650,13650,13650,0
20241118,190100,72068170,13650,13650,13650,13650,0
20241118,190000,72068170,13650,13650,13650,13650,0
20241118,185900,72068170,13650,13650,13650,13650,0
20241118,185800,72068170,13650,13650,13650,13650,0
20241118,185700,72068170,13650,13650,13650,13650,0
20241118,185600,72068170,13650,13650,13650,13650,0
20241118,185500,72068170,13650,13650,13650,13650,0
20241118,185400,72068170,13650,13650,13650,13650,0
20241118,185300,72068170,13650,13650,13650,13650,0
20241118,185200,72068170,13650,13650,13650,13650,0
20241118,185100,72068170,13650,13650,13650,13650,0
20241118,185000,72068170,13650,13650,13650,13650,0
20241118,184900,72068170,13650,13650,13650,13650,0
20241118,184800,72068170,13650,13650,13650,13650,0
20241118,184700,72068170,13650,13650,13650,13650,0
20241118,184600,72068170,13650,13650,13650,13650,0
20241118,184500,72068170,13650,13650,13650,13650,0
20241118,184400,72068170,13650,13650,13650,13650,0
20241118,184300,72068170,13650,13650,13650,13650,0
20241118,184200,72068170,13650,13650,13650,13650,0
20241118,184100,72068170,13650,13650,13650,13650,0
20241118,184000,72068170,13650,13650,13650,13650,0
20241118,183900,72068170,13650,13650,13650,13650,0
20241118,183800,72068170,13650,13650,13650,13650,0
20241118,183700,72068170,13650,13650,13650,13650,0
20241118,183600,72068170,13650,13650,13650,13650,0
20241118,183500,72068170,13650,13650,13650,13650,0
20241118,183400,72068170,13650,13650,13650,13650,0
20241118,183300,72068170,13650,13650,13650,13650,249
20241118,183200,72068170,13650,13650,13650,13650,0
20241118,183100,72068170,13650,13650,13650,13650,0
20241118,183000,72068170,13650,13650,13650,13650,0
20241118,182900,72068170,13650,13650,13650,13650,0
20241118,182800,72068170,13650,13650,13650,13650,0
20241118,182700,72068170,13650,13650,13650,13650,0
20241118,182600,72068170,13650,13650,13650,13650,0
20241118,182500,72068170,13650,13650,13650,13650,0
20241118,182400,72068170,13650,13650,13650,13650,0
20241118,182300,72068170,13650,13650,13650,13650,0
20241118,182200,72068170,13650,13650,13650,13650,0
20241118,182100,72068170,13650,13650,13650,13650,0
20241118,182000,72068170,13650,13650,13650,13650,0
20241118,181900,72068170,13650,13650,13650,13650,0
20241118,181800,72068170,13650,13650,13650,13650,0
20241118,181700,72068170,13650,13650,13650,13650,0
20241118,181600,72068170,13650,13650,13650,13650,0
20241118,181500,72068170,13650,13650,13650,13650,0
20241118,181400,72068170,13650,13650,13650,13650,0
20241118,181300,72068170,13650,13650,13650,13650,0
20241118,181200,72068170,13650,13650,13650,13650,0
20241118,181100,72068170,13650,13650,13650,13650,0
20241118,181000,72068170,13650,13650,13650,13650,0
20241118,180900,72068170,13650,13650,13650,13650,0
20241118,180800,72068170,13650,13650,13650,13650,0
20241118,180700,72068170,13650,13650,13650,13650,0
20241118,180600,72068170,13650,13650,13650,13650,0
20241118,180500,72068170,13650,13650,13650,13650,0
20241118,180400,72068170,13650,13650,13650,13650,0
20241118,180300,72068170,13650,13650,13650,13650,249
20241118,180200,72068170,13650,13650,13650,13650,0
20241118,180100,72068170,13650,13650,13650,13650,0
20241118,180000,72068170,13650,13650,13650,13650,0
20241118,175900,72068170,13650,13650,13650,13650,0
20241118,175800,72068170,13650,13650,13650,13650,0
20241118,175700,72068170,13650,13650,13650,13650,0
20241118,175600,72068170,13650,13650,13650,13650,0
20241118,175500,72068170,13650,13650,13650,13650,0
20241118,175400,72068170,13650,13650,13650,13650,0
20241118,175300,72068170,13650,13650,13650,13650,0
20241118,175200,72068170,13650,13650,13650,13650,0
20241118,175100,72068170,13650,13650,13650,13650,0
20241118,175000,72068170,13650,13650,13650,13650,0
20241118,174900,72068170,13650,13650,13650,13650,0
20241118,174800,72068170,13650,13650,13650,13650,0
20241118,174700,72068170,13650,13650,13650,13650,0
20241118,174600,72068170,13650,13650,13650,13650,0
20241118,174500,72068170,13650,13650,13650,13650,0
20241118,174400,72068170,13650,13650,13650,13650,0
20241118,174300,72068170,13650,13650,13650,13650,0
20241118,174200,72068170,13650,13650,13650,13650,0
20241118,174100,72068170,13650,13650,13650,13650,0
20241118,174000,72068170,13650,13650,13650,13650,0
20241118,173900,72068170,13650,13650,13650,13650,0
20241118,173800,72068170,13650,13650,13650,13650,0
20241118,173700,72068170,13650,13650,13650,13650,0
20241118,173600,72068170,13650,13650,13650,13650,0
20241118,173500,72068170,13650,13650,13650,13650,0
20241118,173400,72068170,13650,13650,13650,13650,0
20241118,173300,72068170,13650,13650,13650,13650,249
20241118,173200,72068170,13650,13650,13650,13650,0
20241118,173100,72068170,13650,13650,13650,13650,0
20241118,173000,72068170,13650,13650,13650,13650,0
20241118,172900,72068170,13650,13650,13650,13650,0
20241118,172800,72068170,13650,13650,13650,13650,0
20241118,172700,72068170,13650,13650,13650,13650,0
20241118,172600,72068170,13650,13650,13650,13650,0
20241118,172500,72068170,13650,13650,13650,13650,0
20241118,172400,72068170,13650,13650,13650,13650,0
20241118,172300,72068170,13650,13650,13650,13650,0
20241118,172200,72068170,13650,13650,13650,13650,0
20241118,172100,72068170,13650,13650,13650,13650,0
20241118,172000,72068170,13650,13650,13650,13650,0
20241118,171900,72068170,13650,13650,13650,13650,0
20241118,171800,72068170,13650,13650,13650,13650,0
20241118,171700,72068170,13650,13650,13650,13650,0
20241118,171600,72068170,13650,13650,13650,13650,0
20241118,171500,72068170,13650,13650,13650,13650,0
20241118,171400,72068170,13650,13650,13650,13650,0
20241118,171300,72068170,13650,13650,13650,13650,0
20241118,171200,72068170,13650,13650,13650,13650,0
20241118,171100,72068170,13650,13650,13650,13650,0
20241118,171000,72068170,13650,13650,13650,13650,0
20241118,170900,72068170,13650,13650,13650,13650,0
20241118,170800,72068170,13650,13650,13650,13650,0
20241118,170700,72068170,13650,13650,13650,13650,0
20241118,170600,72068170,13650,13650,13650,13650,0
20241118,170500,72068170,13650,13650,13650,13650,0
20241118,170400,72068170,13650,13650,13650,13650,0
20241118,170300,72068170,13650,13650,13650,13650,249
20241118,170200,72068170,13650,13650,13650,13650,0
20241118,170100,72068170,13650,13650,13650,13650,0
20241118,170000,72068170,13650,13650,13650,13650,0
20241118,165900,72068170,13650,13650,13650,13650,0
20241118,165800,72068170,13650,13650,13650,13650,0
20241118,165700,72068170,13650,13650,13650,13650,0
20241118,165600,72068170,13650,13650,13650,13650,0
20241118,165500,72068170,13650,13650,13650,13650,0
20241118,165400,72068170,13650,13650,13650,13650,0
20241118,165300,72068170,13650,13650,13650,13650,0
20241118,165200,72068170,13650,13650,13650,13650,0
20241118,165100,72068170,13650,13650,13650,13650,0
20241118,165000,72068170,13650,13650,13650,13650,0
20241118,164900,72068170,13650,13650,13650,13650,0
20241118,164800,72068170,13650,13650,13650,13650,0
20241118,164700,72068170,13650,13650,13650,13650,0
20241118,164600,72068170,13650,13650,13650,13650,0
20241118,164500,72068170,13650,13650,13650,13650,0
20241118,164400,72068170,13650,13650,13650,13650,0
20241118,164300,72068170,13650,13650,13650,13650,0
20241118,164200,72068170,13650,13650,13650,13650,0
20241118,164100,72068170,13650,13650,13650,13650,0
20241118,164000,72068170,13650,13650,13650,13650,0
20241118,163900,72068170,13650,13650,13650,13650,0
20241118,163800,72068170,13650,13650,13650,13650,0
20241118,163700,72068170,13650,13650,13650,13650,0
20241118,163600,72068170,13650,13650,13650,13650,0
20241118,163500,72068170,13650,13650,13650,13650,0
20241118,163400,72068170,13650,13650,13650,13650,0
20241118,163300,72068170,13650,13650,13650,13650,249
20241118,163200,72068170,13650,13650,13650,13650,0
20241118,163100,72068170,13650,13650,13650,13650,0
20241118,163000,72068170,13650,13650,13650,13650,0
20241118,162900,72068170,13650,13650,13650,13650,0
20241118,162800,72068170,13650,13650,13650,13650,0
20241118,162700,72068170,13650,13650,13650,13650,0
20241118,162600,72068170,13650,13650,13650,13650,0
20241118,162500,72068170,13650,13650,13650,13650,0
20241118,162400,72068170,13650,13650,13650,13650,0
20241118,162300,72068170,13650,13650,13650,13650,0
20241118,162200,72068170,13650,13650,13650,13650,0
20241118,162100,72068170,13650,13650,13650,13650,0
20241118,162000,72068170,13650,13650,13650,13650,0
20241118,161900,72068170,13650,13650,13650,13650,0
20241118,161800,72068170,13650,13650,13650,13650,0
20241118,161700,72068170,13650,13650,13650,13650,0
20241118,161600,72068170,13650,13650,13650,13650,0
20241118,161500,72068170,13650,13650,13650,13650,0
20241118,161400,72068170,13650,13650,13650,13650,0
20241118,161300,72068170,13650,13650,13650,13650,0
20241118,161200,72068170,13650,13650,13650,13650,0
20241118,161100,72068170,13650,13650,13650,13650,0
20241118,161000,72068170,13650,13650,13650,13650,0
20241118,160900,72068170,13650,13650,13650,13650,0
20241118,160800,72068170,13650,13650,13650,13650,0
20241118,160700,72068170,13650,13650,13650,13650,0
20241118,160600,72068170,13650,13650,13650,13650,0
20241118,160500,72068170,13650,13650,13650,13650,0
20241118,160400,72068170,13650,13650,13650,13650,0
20241118,160300,72068170,13650,13650,13650,13650,249
20241118,160200,72068170,13650,13650,13650,13650,0
20241118,160100,72068170,13650,13650,13650,13650,0
20241118,160000,72068170,13650,13650,13650,13650,0
20241118,155900,72068170,13650,13650,13650,13650,0
20241118,155800,72068170,13650,13650,13650,13650,0
20241118,155700,72068170,13650,13650,13650,13650,0
20241118,155600,72068170,13650,13650,13650,13650,0
20241118,155500,72068170,13650,13650,13650,13650,0
20241118,155400,72068170,13650,13650,13650,13650,0
20241118,155300,72068170,13650,13650,13650,13650,0
20241118,155200,72068170,13650,13650,13650,13650,0
20241118,155100,72068170,13650,13650,13650,13650,0
20241118,155000,72068170,13650,13650,13650,13650,0
20241118,154900,72068170,13650,13650,13650,13650,0
20241118,154800,72068170,13650,13650,13650,13650,0
20241118,154700,72068170,13650,13650,13650,13650,0
20241118,154600,72068170,13650,13650,13650,13650,0
20241118,154500,72068170,13650,13650,13650,13650,0
20241118,154400,72068170,13650,13650,13650,13650,0
20241118,154300,72068170,13650,13650,13650,13650,0
20241118,154200,72068170,13650,13650,13650,13650,0
20241118,154100,72068170,13650,13650,13650,13650,0
20241118,154000,72068170,13650,13650,13650,13650,0
20241118,153900,72068170,13650,13650,13650,13650,0
20241118,153800,72068170,13650,13650,13650,13650,0
20241118,153700,72068170,13650,13650,13650,13650,0
20241118,153600,72068170,13650,13650,13650,13650,0
20241118,153500,72068170,13650,13650,13650,13650,0
20241118,153400,72068170,13650,13650,13650,13650,0
20241118,153300,72068170,13650,13650,13650,13650,249
20241118,153200,72068170,13650,13650,13650,13650,0
20241118,153100,72068170,13650,13650,13650,13650,0
20241118,153000,72068170,13650,13650,13650,13650,249
20241118,152900,68669320,13740,13740,13740,13740,0
20241118,152800,68669320,13740,13740,13740,13740,0
20241118,152700,68669320,13740,13740,13740,13740,0
20241118,152600,68669320,13740,13740,13740,13740,0
20241118,152500,68669320,13740,13740,13740,13740,0
20241118,152400,68669320,13740,13740,13740,13740,0
20241118,152300,68669320,13740,13740,13740,13740,0
20241118,152200,68669320,13740,13740,13740,13740,0
20241118,152100,68669320,13740,13740,13740,13740,0
20241118,152000,68669320,13740,13740,13740,13740,0
20241118,151900,68669320,13740,13740,13740,13740,0
20241118,151800,68669320,13740,13740,13740,13740,1
20241118,151700,68655580,13650,13650,13650,13650,0
20241118,151600,68655580,13650,13650,13650,13650,0
20241118,151500,68655580,13650,13650,13650,13650,7
20241118,151400,68560030,13650,13650,13650,13650,2
20241118,151300,68532730,13660,13660,13660,13660,5
20241118,151200,68464430,13660,13660,13660,13660,0
20241118,151100,68464430,13660,13660,13660,13660,7
20241118,151000,68368810,13670,13660,13670,13660,12
20241118,150900,68204830,13660,13660,13660,13660,0
20241118,150800,68204830,13660,13660,13660,13660,7
20241118,150700,68109210,13670,13670,13670,13670,0
20241118,150600,68109210,13670,13670,13670,13670,2
20241118,150500,68081870,13670,13670,13670,13670,7
20241118,150400,67986180,13740,13680,13740,13680,2
20241118,150300,67958760,13680,13680,13680,13680,6
20241118,150200,67876680,13660,13660,13660,13660,0
20241118,150100,67876680,13660,13660,13660,13660,7
20241118,150000,67781060,13650,13650,13650,13650,7
20241118,145900,67685510,13740,13740,13740,13740,0
20241118,145800,67685510,13740,13650,13740,13650,8
20241118,145700,67576220,13650,13650,13650,13650,0
20241118,145600,67576220,13650,13660,13660,13650,8
20241118,145500,67467010,13650,13650,13650,13650,7
20241118,145400,67371460,13650,13650,13650,13650,0
20241118,145300,67371460,13650,13660,13660,13650,11
20241118,145200,67221260,13660,13660,13660,13660,1
20241118,145100,67207600,13650,13650,13650,13650,7
20241118,145000,67112050,13650,13650,13650,13650,0
20241118,144900,67112050,13650,13650,13650,13650,0
20241118,144800,67112050,13650,13650,13650,13650,26
20241118,144700,66757150,13650,13650,13650,13650,0
20241118,144600,66757150,13650,13650,13650,13650,100
20241118,144500,65392150,13660,13660,13660,13660,0
20241118,144400,65392150,13660,13660,13660,13660,0
20241118,144300,65392150,13660,13660,13660,13660,5
20241118,144200,65323850,13670,13670,13670,13670,2
20241118,144100,65296510,13760,13760,13760,13760,0
20241118,144000,65296510,13760,13660,13760,13660,24
20241118,143900,64968270,13650,13650,13650,13650,0
20241118,143800,64968270,13650,13650,13650,13650,26
20241118,143700,64613370,13660,13660,13660,13660,0
20241118,143600,64613370,13660,13660,13660,13660,0
20241118,143500,64613370,13660,13660,13660,13660,0
20241118,143400,64613370,13660,13660,13660,13660,1
20241118,143300,64599710,13660,13660,13660,13660,0
20241118,143200,64599710,13660,13660,13660,13660,20
20241118,143100,64326510,13660,13660,13660,13660,1
20241118,143000,64312850,13650,13650,13650,13650,0
20241118,142900,64312850,13650,13650,13650,13650,1
20241118,142800,64299200,13650,13650,13650,13650,0
20241118,142700,64299200,13650,13650,13650,13650,0
20241118,142600,64299200,13650,13660,13660,13650,596
20241118,142500,56158080,13650,13650,13650,13650,0
20241118,142400,56158080,13650,13650,13650,13650,0
20241118,142300,56158080,13650,13650,13650,13650,0
20241118,142200,56158080,13650,13650,13650,13650,0
20241118,142100,56158080,13650,13650,13650,13650,0
20241118,142000,56158080,13650,13650,13650,13650,1
20241118,141900,56144430,13650,13650,13650,13650,0
20241118,141800,56144430,13650,13650,13650,13650,0
20241118,141700,56144430,13650,13650,13650,13650,0
20241118,141600,56144430,13650,13650,13650,13650,0
20241118,141500,56144430,13650,13650,13650,13650,0
20241118,141400,56144430,13650,13650,13650,13650,7
20241118,141300,56048880,13650,13650,13650,13650,181
20241118,141200,53578230,13660,13660,13660,13660,0
20241118,141100,53578230,13660,13660,13660,13660,0
20241118,141000,53578230,13660,13660,13660,13660,0
20241118,140900,53578230,13660,13660,13660,13660,0
20241118,140800,53578230,13660,13660,13660,13660,0
20241118,140700,53578230,13660,13660,13660,13660,1
20241118,140600,53564570,13650,13650,13650,13650,1
20241118,140500,53550920,13660,13660,13660,13660,0
20241118,140400,53550920,13660,13660,13660,13660,2
20241118,140300,53523600,13660,13660,13660,13660,0
20241118,140200,53523600,13660,13660,13660,13660,0
20241118,140100,53523600,13660,13660,13660,13660,0
20241118,140000,53523600,13660,13660,13660,13660,0
20241118,135900,53523600,13660,13660,13660,13660,10
20241118,135800,53387000,13660,13660,13660,13660,0
20241118,135700,53387000,13660,13660,13660,13660,0
20241118,135600,53387000,13660,13660,13660,13660,0
20241118,135500,53387000,13660,13660,13660,13660,0
20241118,135400,53387000,13660,13660,13660,13660,0
20241118,135300,53387000,13660,13660,13660,13660,0
20241118,135200,53387000,13660,13660,13660,13660,0
20241118,135100,53387000,13660,13660,13660,13660,1
20241118,135000,53373340,13660,13660,13660,13660,0
20241118,134900,53373340,13660,13660,13660,13660,0
20241118,134800,53373340,13660,13660,13660,13660,0
20241118,134700,53373340,13660,13660,13660,13660,0
20241118,134600,53373340,13660,13660,13660,13660,0
20241118,134500,53373340,13660,13650,13660,13650,21
20241118,134400,53086620,13660,13660,13660,13660,0
20241118,134300,53086620,13660,13660,13660,13660,0
20241118,134200,53086620,13660,13660,13660,13660,0
20241118,134100,53086620,13660,13660,13660,13660,0
20241118,134000,53086620,13660,13660,13660,13660,0
20241118,133900,53086620,13660,13660,13660,13660,0
20241118,133800,53086620,13660,13660,13660,13660,31
20241118,133700,52663160,13660,13660,13660,13660,0
20241118,133600,52663160,13660,13660,13660,13660,0
20241118,133500,52663160,13660,13660,13660,13660,0
20241118,133400,52663160,13660,13660,13660,13660,0
20241118,133300,52663160,13660,13660,13660,13660,9
20241118,133200,52540220,13670,13670,13670,13670,0
20241118,133100,52540220,13670,13670,13670,13670,0
20241118,133000,52540220,13670,13670,13670,13670,0
20241118,132900,52540220,13670,13670,13670,13670,0
20241118,132800,52540220,13670,13670,13670,13670,0
20241118,132700,52540220,13670,13670,13670,13670,6
20241118,132600,52458200,13670,13670,13670,13670,7
20241118,132500,52362510,13760,13760,13760,13760,0
20241118,132400,52362510,13760,13760,13760,13760,0
20241118,132300,52362510,13760,13660,13760,13660,29
20241118,132200,51966070,13660,13660,13660,13660,0
20241118,132100,51966070,13660,13660,13660,13660,0
20241118,132000,51966070,13660,13660,13660,13660,50
20241118,131900,51283070,13660,13660,13660,13660,0
20241118,131800,51283070,13660,13660,13660,13660,1
20241118,131700,51269410,13660,13660,13660,13660,129
20241118,131600,49507270,13660,13660,13660,13660,0
20241118,131500,49507270,13660,13660,13660,13660,9
20241118,131400,49384330,13670,13670,13670,13670,0
20241118,131300,49384330,13670,13670,13670,13670,0
20241118,131200,49384330,13670,13670,13670,13670,9
20241118,131100,49261300,13660,13660,13660,13660,0
20241118,131000,49261300,13660,13670,13670,13660,17
20241118,130900,49028990,13670,13670,13670,13670,0
20241118,130800,49028990,13670,13670,13670,13670,0
20241118,130700,49028990,13670,13670,13670,13670,0
20241118,130600,49028990,13670,13670,13670,13670,0
20241118,130500,49028990,13670,13670,13670,13670,0
20241118,130400,49028990,13670,13670,13670,13670,0
20241118,130300,49028990,13670,13670,13670,13670,1
20241118,130200,49015320,13660,13660,13660,13660,0
20241118,130100,49015320,13660,13660,13660,13660,0
20241118,130000,49015320,13660,13660,13660,13660,0
20241118,125900,49015320,13660,13660,13660,13660,83
20241118,125800,47881540,13670,13670,13670,13670,1
20241118,125700,47867870,13660,13660,13660,13660,0
20241118,125600,47867870,13660,13660,13660,13660,0
20241118,125500,47867870,13660,13660,13660,13660,0
20241118,125400,47867870,13660,13660,13660,13660,0
20241118,125300,47867870,13660,13660,13660,13660,0
20241118,125200,47867870,13660,13660,13660,13660,0
20241118,125100,47867870,13660,13660,13660,13660,0
20241118,125000,47867870,13660,13660,13660,13660,0
20241118,124900,47867870,13660,13660,13660,13660,1
20241118,124800,47854210,13670,13670,13670,13670,10
20241118,124700,47717510,13670,13670,13670,13670,0
20241118,124600,47717510,13670,13670,13670,13670,10
20241118,124500,47580810,13670,13670,13670,13670,0
20241118,124400,47580810,13670,13670,13670,13670,0
20241118,124300,47580810,13670,13670,13670,13670,0
20241118,124200,47580810,13670,13670,13670,13670,0
20241118,124100,47580810,13670,13670,13670,13670,0
20241118,124000,47580810,13670,13670,13670,13670,0
20241118,123900,47580810,13670,13670,13670,13670,0
20241118,123800,47580810,13670,13670,13670,13670,15
20241118,123700,47375760,13670,13670,13670,13670,0
20241118,123600,47375760,13670,13660,13670,13660,19
20241118,123500,47116170,13670,13670,13670,13670,0
20241118,123400,47116170,13670,13670,13670,13670,0
20241118,123300,47116170,13670,13670,13670,13670,0
20241118,123200,47116170,13670,13670,13670,13670,0
20241118,123100,47116170,13670,13670,13670,13670,15
20241118,123000,46911120,13660,13660,13660,13660,0
20241118,122900,46911120,13660,13660,13660,13660,0
20241118,122800,46911120,13660,13660,13660,13660,79
20241118,122700,45831980,13670,13670,13670,13670,0
20241118,122600,45831980,13670,13670,13670,13670,0
20241118,122500,45831980,13670,13670,13670,13670,0
20241118,122400,45831980,13670,13670,13670,13670,0
20241118,122300,45831980,13670,13670,13670,13660,32
20241118,122200,45394840,13670,13670,13670,13670,0
20241118,122100,45394840,13670,13670,13670,13670,0
20241118,122000,45394840,13670,13670,13670,13670,0
20241118,121900,45394840,13670,13670,13670,13670,0
20241118,121800,45394840,13670,13670,13670,13670,0
20241118,121700,45394840,13670,13670,13670,13670,0
20241118,121600,45394840,13670,13670,13670,13670,0
20241118,121500,45394840,13670,13670,13670,13670,50
20241118,121400,44711340,13660,13660,13660,13660,0
20241118,121300,44711340,13660,13660,13660,13660,0
20241118,121200,44711340,13660,13660,13660,13660,0
20241118,121100,44711340,13660,13660,13660,13660,0
20241118,121000,44711340,13660,13670,13670,13660,15
20241118,120900,44506360,13670,13670,13670,13670,2
20241118,120800,44479020,13670,13670,13670,13670,0
20241118,120700,44479020,13670,13670,13670,13670,0
20241118,120600,44479020,13670,13670,13670,13670,9
20241118,120500,44355990,13670,13670,13670,13670,0
20241118,120400,44355990,13670,13670,13670,13670,0
20241118,120300,44355990,13670,13670,13670,13670,0
20241118,120200,44355990,13670,13670,13670,13670,0
20241118,120100,44355990,13670,13670,13670,13670,0
20241118,120000,44355990,13670,13670,13670,13670,0
20241118,115900,44355990,13670,13670,13670,13670,0
20241118,115800,44355990,13670,13670,13670,13670,15
20241118,115700,44150940,13670,13670,13670,13670,0
20241118,115600,44150940,13670,13670,13670,13670,0
20241118,115500,44150940,13670,13670,13670,13670,85
20241118,115400,42988990,13680,13680,13680,13680,0
20241118,115300,42988990,13680,13680,13680,13680,5
20241118,115200,42920590,13670,13670,13670,13670,0
20241118,115100,42920590,13670,13670,13670,13670,0
20241118,115000,42920590,13670,13670,13670,13670,0
20241118,114900,42920590,13670,13670,13670,13670,0
20241118,114800,42920590,13670,13670,13670,13670,0
20241118,114700,42920590,13670,13670,13670,13670,0
20241118,114600,42920590,13670,13670,13670,13670,0
20241118,114500,42920590,13670,13670,13670,13670,0
20241118,114400,42920590,13670,13670,13670,13670,0
20241118,114300,42920590,13670,13670,13670,13670,0
20241118,114200,42920590,13670,13670,13670,13670,0
20241118,114100,42920590,13670,13670,13670,13670,0
20241118,114000,42920590,13670,13670,13670,13670,0
20241118,113900,42920590,13670,13670,13670,13670,0
20241118,113800,42920590,13670,13680,13680,13670,36
20241118,113700,42428370,13670,13670,13670,13670,0
20241118,113600,42428370,13670,13670,13670,13670,0
20241118,113500,42428370,13670,13670,13670,13670,0
20241118,113400,42428370,13670,13670,13670,13670,0
20241118,113300,42428370,13670,13670,13670,13670,59
20241118,113200,41621840,13660,13660,13660,13660,200
20241118,113100,38889840,13670,13670,13670,13670,0
20241118,113000,38889840,13670,13670,13670,13670,0
20241118,112900,38889840,13670,13670,13670,13670,0
20241118,112800,38889840,13670,13670,13670,13670,10
20241118,112700,38753140,13670,13670,13670,13670,2
20241118,112600,38725800,13670,13670,13670,13670,0
20241118,112500,38725800,13670,13670,13670,13670,2
20241118,112400,38698460,13660,13660,13660,13660,0
20241118,112300,38698460,13660,13660,13660,13660,0
20241118,112200,38698460,13660,13660,13660,13660,0
20241118,112100,38698460,13660,13660,13660,13660,0
20241118,112000,38698460,13660,13660,13660,13660,0
20241118,111900,38698460,13660,13660,13660,13660,0
20241118,111800,38698460,13660,13660,13660,13660,6
20241118,111700,38616500,13680,13680,13680,13680,0
20241118,111600,38616500,13680,13680,13680,13680,0
20241118,111500,38616500,13680,13680,13680,13680,1
20241118,111400,38602820,13700,13700,13700,13700,0
20241118,111300,38602820,13700,13700,13700,13700,6
20241118,111200,38520620,13700,13700,13700,13700,0
20241118,111100,38520620,13700,13700,13700,13700,1
20241118,111000,38506920,13700,13700,13700,13700,7
20241118,110900,38411020,13700,13700,13700,13700,0
20241118,110800,38411020,13700,13700,13700,13700,0
20241118,110700,38411020,13700,13700,13700,13700,13
20241118,110600,38232920,13690,13690,13690,13690,0
20241118,110500,38232920,13690,13690,13690,13690,0
20241118,110400,38232920,13690,13690,13690,13690,7
20241118,110300,38137090,13770,13680,13770,13680,9
20241118,110200,38013860,13680,13680,13680,13680,0
20241118,110100,38013860,13680,13680,13680,13680,0
20241118,110000,38013860,13680,13670,13680,13670,227
20241118,105900,34908690,13670,13670,13670,13670,28
20241118,105800,34525930,13670,13670,13670,13670,12
20241118,105700,34361890,13670,13670,13670,13670,0
20241118,105600,34361890,13670,13670,13670,13670,0
20241118,105500,34361890,13670,13670,13670,13670,0
20241118,105400,34361890,13670,13670,13670,13670,0
20241118,105300,34361890,13670,13670,13670,13670,0
20241118,105200,34361890,13670,13670,13670,13670,0
20241118,105100,34361890,13670,13670,13670,13670,0
20241118,105000,34361890,13670,13670,13670,13670,1
20241118,104900,34348220,13680,13680,13680,13680,0
20241118,104800,34348220,13680,13680,13680,13680,0
20241118,104700,34348220,13680,13680,13680,13680,0
20241118,104600,34348220,13680,13660,13680,13660,500
20241118,104500,27511200,13650,13650,13650,13650,0
20241118,104400,27511200,13650,13650,13650,13650,0
20241118,104300,27511200,13650,13650,13650,13650,0
20241118,104200,27511200,13650,13650,13650,13650,0
20241118,104100,27511200,13650,13650,13650,13650,0
20241118,104000,27511200,13650,13650,13650,13650,0
20241118,103900,27511200,13650,13650,13650,13650,0
20241118,103800,27511200,13650,13650,13650,13650,0
20241118,103700,27511200,13650,13650,13650,13650,0
20241118,103600,27511200,13650,13650,13650,13650,0
20241118,103500,27511200,13650,13650,13650,13650,0
20241118,103400,27511200,13650,13650,13650,13650,0
20241118,103300,27511200,13650,13650,13650,13650,0
20241118,103200,27511200,13650,13650,13650,13650,0
20241118,103100,27511200,13650,13650,13650,13650,0
20241118,103000,27511200,13650,13650,13650,13650,8
20241118,102900,27402000,13650,13650,13650,13650,0
20241118,102800,27402000,13650,13650,13650,13650,0
20241118,102700,27402000,13650,13660,13660,13650,35
20241118,102600,26924100,13690,13690,13690,13690,0
20241118,102500,26924100,13690,13690,13690,13690,0
20241118,102400,26924100,13690,13690,13740,13690,10
20241118,102300,26786850,13650,13650,13650,13650,7
20241118,102200,26691300,13650,13650,13650,13650,12
20241118,102100,26527500,13650,13650,13650,13650,6
20241118,102000,26445600,13660,13660,13660,13660,8
20241118,101900,26336320,13660,13660,13660,13660,7
20241118,101800,26240700,13660,13660,13660,13660,0
20241118,101700,26240700,13660,13660,13660,13660,7
20241118,101600,26145080,13660,13660,13660,13660,6
20241118,101500,26063120,13660,13660,13660,13660,0
20241118,101400,26063120,13660,13660,13660,13660,7
20241118,101300,25967500,13660,13660,13660,13660,0
20241118,101200,25967500,13660,13660,13660,13660,7
20241118,101100,25871880,13660,13660,13660,13660,6
20241118,101000,25789920,13670,13670,13670,13660,23
20241118,100900,25475590,13670,13670,13670,13670,3
20241118,100800,25434580,13680,13680,13680,13680,7
20241118,100700,25338820,13670,13680,13680,13670,17
20241118,100600,25106330,13690,13690,13700,13690,12
20241118,100500,24942030,13700,13700,13700,13700,0
20241118,100400,24942030,13700,13710,13710,13700,4
20241118,100300,24887210,13770,13770,13770,13770,0
20241118,100200,24887210,13770,13770,13770,13770,0
20241118,100100,24887210,13770,13770,13770,13770,0
20241118,100000,24887210,13770,13770,13770,13770,1
20241118,095900,24873440,13680,13680,13680,13680,0
20241118,095800,24873440,13680,13680,13680,13680,0
20241118,095700,24873440,13680,13680,13680,13680,0
20241118,095600,24873440,13680,13680,13680,13680,0
20241118,095500,24873440,13680,13670,13680,13670,54
20241118,095400,24135220,13660,13660,13890,13660,1032
20241118,095300,9942090,13670,13670,13670,13670,21
20241118,095200,9655020,13700,13700,13700,13700,0
20241118,095100,9655020,13700,13700,13700,13700,0
20241118,095000,9655020,13700,13700,13700,13700,0
20241118,094900,9655020,13700,13700,13700,13700,6
20241118,094800,9572820,13740,13740,13740,13740,0
20241118,094700,9572820,13740,13740,13740,13740,0
20241118,094600,9572820,13740,13740,13740,13740,0
20241118,094500,9572820,13740,13740,13740,13740,0
20241118,094400,9572820,13740,13740,13740,13740,2
20241118,094300,9545340,13700,13700,13700,13700,0
20241118,094200,9545340,13700,13700,13700,13700,0
20241118,094100,9545340,13700,13700,13700,13700,0
20241118,094000,9545340,13700,13700,13700,13700,0
20241118,093900,9545340,13700,13700,13700,13700,0
20241118,093800,9545340,13700,13700,13700,13700,20
20241118,093700,9271340,13700,13700,13700,13700,0
20241118,093600,9271340,13700,13700,13700,13700,0
20241118,093500,9271340,13700,13700,13700,13700,1
20241118,093400,9257640,13650,13650,13650,13650,0
20241118,093300,9257640,13650,13650,13650,13650,51
20241118,093200,8561490,13690,13690,13690,13690,0
20241118,093100,8561490,13690,13690,13690,13690,0
20241118,093000,8561490,13690,13690,13690,13690,185
20241118,092900,6028840,13650,13650,13650,13650,0
20241118,092800,6028840,13650,13650,13650,13650,0
20241118,092700,6028840,13650,13650,13650,13650,1
20241118,092600,6015190,13650,13650,13650,13650,0
20241118,092500,6015190,13650,13650,13650,13650,0
20241118,092400,6015190,13650,13650,13650,13650,100
20241118,092300,4650190,13640,13640,13640,13640,0
20241118,092200,4650190,13640,13640,13640,13640,0
20241118,092100,4650190,13640,13640,13640,13640,0
20241118,092000,4650190,13640,13640,13640,13640,0
20241118,091900,4650190,13640,13640,13640,13640,0
20241118,091800,4650190,13640,13640,13640,13640,0
20241118,091700,4650190,13640,13640,13640,13640,0
20241118,091600,4650190,13640,13640,13640,13640,59
20241118,091500,3845430,13640,13640,13640,13640,0
20241118,091400,3845430,13640,13640,13640,13640,50
20241118,091300,3163430,13630,13630,13630,13630,0
20241118,091200,3163430,13630,13630,13630,13630,0
20241118,091100,3163430,13630,13630,13630,13630,1
20241118,091000,3149800,13630,13630,13630,13630,8
20241118,090900,3040760,13570,13570,13570,13570,0
20241118,090800,3040760,13570,13570,13570,13570,0
20241118,090700,3040760,13570,13570,13570,13570,3
20241118,090600,3000050,13560,13560,13560,13560,0
20241118,090500,3000050,13560,13560,13560,13560,0
20241118,090400,3000050,13560,13570,13570,13560,77
20241118,090300,1955440,13580,13570,13580,13570,72
20241118,090200,977710,13570,13570,13570,13570,0
20241118,090100,977710,13570,13580,13580,13570,6
20241118,090000,896280,13580,13580,13580,13580,66
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 190300 72068170 13650 13650 13650 13650 249
3 20241118 190200 72068170 13650 13650 13650 13650 0
4 20241118 190100 72068170 13650 13650 13650 13650 0
5 20241118 190000 72068170 13650 13650 13650 13650 0
6 20241118 185900 72068170 13650 13650 13650 13650 0
7 20241118 185800 72068170 13650 13650 13650 13650 0
8 20241118 185700 72068170 13650 13650 13650 13650 0
9 20241118 185600 72068170 13650 13650 13650 13650 0
10 20241118 185500 72068170 13650 13650 13650 13650 0
11 20241118 185400 72068170 13650 13650 13650 13650 0
12 20241118 185300 72068170 13650 13650 13650 13650 0
13 20241118 185200 72068170 13650 13650 13650 13650 0
14 20241118 185100 72068170 13650 13650 13650 13650 0
15 20241118 185000 72068170 13650 13650 13650 13650 0
16 20241118 184900 72068170 13650 13650 13650 13650 0
17 20241118 184800 72068170 13650 13650 13650 13650 0
18 20241118 184700 72068170 13650 13650 13650 13650 0
19 20241118 184600 72068170 13650 13650 13650 13650 0
20 20241118 184500 72068170 13650 13650 13650 13650 0
21 20241118 184400 72068170 13650 13650 13650 13650 0
22 20241118 184300 72068170 13650 13650 13650 13650 0
23 20241118 184200 72068170 13650 13650 13650 13650 0
24 20241118 184100 72068170 13650 13650 13650 13650 0
25 20241118 184000 72068170 13650 13650 13650 13650 0
26 20241118 183900 72068170 13650 13650 13650 13650 0
27 20241118 183800 72068170 13650 13650 13650 13650 0
28 20241118 183700 72068170 13650 13650 13650 13650 0
29 20241118 183600 72068170 13650 13650 13650 13650 0
30 20241118 183500 72068170 13650 13650 13650 13650 0
31 20241118 183400 72068170 13650 13650 13650 13650 0
32 20241118 183300 72068170 13650 13650 13650 13650 249
33 20241118 183200 72068170 13650 13650 13650 13650 0
34 20241118 183100 72068170 13650 13650 13650 13650 0
35 20241118 183000 72068170 13650 13650 13650 13650 0
36 20241118 182900 72068170 13650 13650 13650 13650 0
37 20241118 182800 72068170 13650 13650 13650 13650 0
38 20241118 182700 72068170 13650 13650 13650 13650 0
39 20241118 182600 72068170 13650 13650 13650 13650 0
40 20241118 182500 72068170 13650 13650 13650 13650 0
41 20241118 182400 72068170 13650 13650 13650 13650 0
42 20241118 182300 72068170 13650 13650 13650 13650 0
43 20241118 182200 72068170 13650 13650 13650 13650 0
44 20241118 182100 72068170 13650 13650 13650 13650 0
45 20241118 182000 72068170 13650 13650 13650 13650 0
46 20241118 181900 72068170 13650 13650 13650 13650 0
47 20241118 181800 72068170 13650 13650 13650 13650 0
48 20241118 181700 72068170 13650 13650 13650 13650 0
49 20241118 181600 72068170 13650 13650 13650 13650 0
50 20241118 181500 72068170 13650 13650 13650 13650 0
51 20241118 181400 72068170 13650 13650 13650 13650 0
52 20241118 181300 72068170 13650 13650 13650 13650 0
53 20241118 181200 72068170 13650 13650 13650 13650 0
54 20241118 181100 72068170 13650 13650 13650 13650 0
55 20241118 181000 72068170 13650 13650 13650 13650 0
56 20241118 180900 72068170 13650 13650 13650 13650 0
57 20241118 180800 72068170 13650 13650 13650 13650 0
58 20241118 180700 72068170 13650 13650 13650 13650 0
59 20241118 180600 72068170 13650 13650 13650 13650 0
60 20241118 180500 72068170 13650 13650 13650 13650 0
61 20241118 180400 72068170 13650 13650 13650 13650 0
62 20241118 180300 72068170 13650 13650 13650 13650 249
63 20241118 180200 72068170 13650 13650 13650 13650 0
64 20241118 180100 72068170 13650 13650 13650 13650 0
65 20241118 180000 72068170 13650 13650 13650 13650 0
66 20241118 175900 72068170 13650 13650 13650 13650 0
67 20241118 175800 72068170 13650 13650 13650 13650 0
68 20241118 175700 72068170 13650 13650 13650 13650 0
69 20241118 175600 72068170 13650 13650 13650 13650 0
70 20241118 175500 72068170 13650 13650 13650 13650 0
71 20241118 175400 72068170 13650 13650 13650 13650 0
72 20241118 175300 72068170 13650 13650 13650 13650 0
73 20241118 175200 72068170 13650 13650 13650 13650 0
74 20241118 175100 72068170 13650 13650 13650 13650 0
75 20241118 175000 72068170 13650 13650 13650 13650 0
76 20241118 174900 72068170 13650 13650 13650 13650 0
77 20241118 174800 72068170 13650 13650 13650 13650 0
78 20241118 174700 72068170 13650 13650 13650 13650 0
79 20241118 174600 72068170 13650 13650 13650 13650 0
80 20241118 174500 72068170 13650 13650 13650 13650 0
81 20241118 174400 72068170 13650 13650 13650 13650 0
82 20241118 174300 72068170 13650 13650 13650 13650 0
83 20241118 174200 72068170 13650 13650 13650 13650 0
84 20241118 174100 72068170 13650 13650 13650 13650 0
85 20241118 174000 72068170 13650 13650 13650 13650 0
86 20241118 173900 72068170 13650 13650 13650 13650 0
87 20241118 173800 72068170 13650 13650 13650 13650 0
88 20241118 173700 72068170 13650 13650 13650 13650 0
89 20241118 173600 72068170 13650 13650 13650 13650 0
90 20241118 173500 72068170 13650 13650 13650 13650 0
91 20241118 173400 72068170 13650 13650 13650 13650 0
92 20241118 173300 72068170 13650 13650 13650 13650 249
93 20241118 173200 72068170 13650 13650 13650 13650 0
94 20241118 173100 72068170 13650 13650 13650 13650 0
95 20241118 173000 72068170 13650 13650 13650 13650 0
96 20241118 172900 72068170 13650 13650 13650 13650 0
97 20241118 172800 72068170 13650 13650 13650 13650 0
98 20241118 172700 72068170 13650 13650 13650 13650 0
99 20241118 172600 72068170 13650 13650 13650 13650 0
100 20241118 172500 72068170 13650 13650 13650 13650 0
101 20241118 172400 72068170 13650 13650 13650 13650 0
102 20241118 172300 72068170 13650 13650 13650 13650 0
103 20241118 172200 72068170 13650 13650 13650 13650 0
104 20241118 172100 72068170 13650 13650 13650 13650 0
105 20241118 172000 72068170 13650 13650 13650 13650 0
106 20241118 171900 72068170 13650 13650 13650 13650 0
107 20241118 171800 72068170 13650 13650 13650 13650 0
108 20241118 171700 72068170 13650 13650 13650 13650 0
109 20241118 171600 72068170 13650 13650 13650 13650 0
110 20241118 171500 72068170 13650 13650 13650 13650 0
111 20241118 171400 72068170 13650 13650 13650 13650 0
112 20241118 171300 72068170 13650 13650 13650 13650 0
113 20241118 171200 72068170 13650 13650 13650 13650 0
114 20241118 171100 72068170 13650 13650 13650 13650 0
115 20241118 171000 72068170 13650 13650 13650 13650 0
116 20241118 170900 72068170 13650 13650 13650 13650 0
117 20241118 170800 72068170 13650 13650 13650 13650 0
118 20241118 170700 72068170 13650 13650 13650 13650 0
119 20241118 170600 72068170 13650 13650 13650 13650 0
120 20241118 170500 72068170 13650 13650 13650 13650 0
121 20241118 170400 72068170 13650 13650 13650 13650 0
122 20241118 170300 72068170 13650 13650 13650 13650 249
123 20241118 170200 72068170 13650 13650 13650 13650 0
124 20241118 170100 72068170 13650 13650 13650 13650 0
125 20241118 170000 72068170 13650 13650 13650 13650 0
126 20241118 165900 72068170 13650 13650 13650 13650 0
127 20241118 165800 72068170 13650 13650 13650 13650 0
128 20241118 165700 72068170 13650 13650 13650 13650 0
129 20241118 165600 72068170 13650 13650 13650 13650 0
130 20241118 165500 72068170 13650 13650 13650 13650 0
131 20241118 165400 72068170 13650 13650 13650 13650 0
132 20241118 165300 72068170 13650 13650 13650 13650 0
133 20241118 165200 72068170 13650 13650 13650 13650 0
134 20241118 165100 72068170 13650 13650 13650 13650 0
135 20241118 165000 72068170 13650 13650 13650 13650 0
136 20241118 164900 72068170 13650 13650 13650 13650 0
137 20241118 164800 72068170 13650 13650 13650 13650 0
138 20241118 164700 72068170 13650 13650 13650 13650 0
139 20241118 164600 72068170 13650 13650 13650 13650 0
140 20241118 164500 72068170 13650 13650 13650 13650 0
141 20241118 164400 72068170 13650 13650 13650 13650 0
142 20241118 164300 72068170 13650 13650 13650 13650 0
143 20241118 164200 72068170 13650 13650 13650 13650 0
144 20241118 164100 72068170 13650 13650 13650 13650 0
145 20241118 164000 72068170 13650 13650 13650 13650 0
146 20241118 163900 72068170 13650 13650 13650 13650 0
147 20241118 163800 72068170 13650 13650 13650 13650 0
148 20241118 163700 72068170 13650 13650 13650 13650 0
149 20241118 163600 72068170 13650 13650 13650 13650 0
150 20241118 163500 72068170 13650 13650 13650 13650 0
151 20241118 163400 72068170 13650 13650 13650 13650 0
152 20241118 163300 72068170 13650 13650 13650 13650 249
153 20241118 163200 72068170 13650 13650 13650 13650 0
154 20241118 163100 72068170 13650 13650 13650 13650 0
155 20241118 163000 72068170 13650 13650 13650 13650 0
156 20241118 162900 72068170 13650 13650 13650 13650 0
157 20241118 162800 72068170 13650 13650 13650 13650 0
158 20241118 162700 72068170 13650 13650 13650 13650 0
159 20241118 162600 72068170 13650 13650 13650 13650 0
160 20241118 162500 72068170 13650 13650 13650 13650 0
161 20241118 162400 72068170 13650 13650 13650 13650 0
162 20241118 162300 72068170 13650 13650 13650 13650 0
163 20241118 162200 72068170 13650 13650 13650 13650 0
164 20241118 162100 72068170 13650 13650 13650 13650 0
165 20241118 162000 72068170 13650 13650 13650 13650 0
166 20241118 161900 72068170 13650 13650 13650 13650 0
167 20241118 161800 72068170 13650 13650 13650 13650 0
168 20241118 161700 72068170 13650 13650 13650 13650 0
169 20241118 161600 72068170 13650 13650 13650 13650 0
170 20241118 161500 72068170 13650 13650 13650 13650 0
171 20241118 161400 72068170 13650 13650 13650 13650 0
172 20241118 161300 72068170 13650 13650 13650 13650 0
173 20241118 161200 72068170 13650 13650 13650 13650 0
174 20241118 161100 72068170 13650 13650 13650 13650 0
175 20241118 161000 72068170 13650 13650 13650 13650 0
176 20241118 160900 72068170 13650 13650 13650 13650 0
177 20241118 160800 72068170 13650 13650 13650 13650 0
178 20241118 160700 72068170 13650 13650 13650 13650 0
179 20241118 160600 72068170 13650 13650 13650 13650 0
180 20241118 160500 72068170 13650 13650 13650 13650 0
181 20241118 160400 72068170 13650 13650 13650 13650 0
182 20241118 160300 72068170 13650 13650 13650 13650 249
183 20241118 160200 72068170 13650 13650 13650 13650 0
184 20241118 160100 72068170 13650 13650 13650 13650 0
185 20241118 160000 72068170 13650 13650 13650 13650 0
186 20241118 155900 72068170 13650 13650 13650 13650 0
187 20241118 155800 72068170 13650 13650 13650 13650 0
188 20241118 155700 72068170 13650 13650 13650 13650 0
189 20241118 155600 72068170 13650 13650 13650 13650 0
190 20241118 155500 72068170 13650 13650 13650 13650 0
191 20241118 155400 72068170 13650 13650 13650 13650 0
192 20241118 155300 72068170 13650 13650 13650 13650 0
193 20241118 155200 72068170 13650 13650 13650 13650 0
194 20241118 155100 72068170 13650 13650 13650 13650 0
195 20241118 155000 72068170 13650 13650 13650 13650 0
196 20241118 154900 72068170 13650 13650 13650 13650 0
197 20241118 154800 72068170 13650 13650 13650 13650 0
198 20241118 154700 72068170 13650 13650 13650 13650 0
199 20241118 154600 72068170 13650 13650 13650 13650 0
200 20241118 154500 72068170 13650 13650 13650 13650 0
201 20241118 154400 72068170 13650 13650 13650 13650 0
202 20241118 154300 72068170 13650 13650 13650 13650 0
203 20241118 154200 72068170 13650 13650 13650 13650 0
204 20241118 154100 72068170 13650 13650 13650 13650 0
205 20241118 154000 72068170 13650 13650 13650 13650 0
206 20241118 153900 72068170 13650 13650 13650 13650 0
207 20241118 153800 72068170 13650 13650 13650 13650 0
208 20241118 153700 72068170 13650 13650 13650 13650 0
209 20241118 153600 72068170 13650 13650 13650 13650 0
210 20241118 153500 72068170 13650 13650 13650 13650 0
211 20241118 153400 72068170 13650 13650 13650 13650 0
212 20241118 153300 72068170 13650 13650 13650 13650 249
213 20241118 153200 72068170 13650 13650 13650 13650 0
214 20241118 153100 72068170 13650 13650 13650 13650 0
215 20241118 153000 72068170 13650 13650 13650 13650 249
216 20241118 152900 68669320 13740 13740 13740 13740 0
217 20241118 152800 68669320 13740 13740 13740 13740 0
218 20241118 152700 68669320 13740 13740 13740 13740 0
219 20241118 152600 68669320 13740 13740 13740 13740 0
220 20241118 152500 68669320 13740 13740 13740 13740 0
221 20241118 152400 68669320 13740 13740 13740 13740 0
222 20241118 152300 68669320 13740 13740 13740 13740 0
223 20241118 152200 68669320 13740 13740 13740 13740 0
224 20241118 152100 68669320 13740 13740 13740 13740 0
225 20241118 152000 68669320 13740 13740 13740 13740 0
226 20241118 151900 68669320 13740 13740 13740 13740 0
227 20241118 151800 68669320 13740 13740 13740 13740 1
228 20241118 151700 68655580 13650 13650 13650 13650 0
229 20241118 151600 68655580 13650 13650 13650 13650 0
230 20241118 151500 68655580 13650 13650 13650 13650 7
231 20241118 151400 68560030 13650 13650 13650 13650 2
232 20241118 151300 68532730 13660 13660 13660 13660 5
233 20241118 151200 68464430 13660 13660 13660 13660 0
234 20241118 151100 68464430 13660 13660 13660 13660 7
235 20241118 151000 68368810 13670 13660 13670 13660 12
236 20241118 150900 68204830 13660 13660 13660 13660 0
237 20241118 150800 68204830 13660 13660 13660 13660 7
238 20241118 150700 68109210 13670 13670 13670 13670 0
239 20241118 150600 68109210 13670 13670 13670 13670 2
240 20241118 150500 68081870 13670 13670 13670 13670 7
241 20241118 150400 67986180 13740 13680 13740 13680 2
242 20241118 150300 67958760 13680 13680 13680 13680 6
243 20241118 150200 67876680 13660 13660 13660 13660 0
244 20241118 150100 67876680 13660 13660 13660 13660 7
245 20241118 150000 67781060 13650 13650 13650 13650 7
246 20241118 145900 67685510 13740 13740 13740 13740 0
247 20241118 145800 67685510 13740 13650 13740 13650 8
248 20241118 145700 67576220 13650 13650 13650 13650 0
249 20241118 145600 67576220 13650 13660 13660 13650 8
250 20241118 145500 67467010 13650 13650 13650 13650 7
251 20241118 145400 67371460 13650 13650 13650 13650 0
252 20241118 145300 67371460 13650 13660 13660 13650 11
253 20241118 145200 67221260 13660 13660 13660 13660 1
254 20241118 145100 67207600 13650 13650 13650 13650 7
255 20241118 145000 67112050 13650 13650 13650 13650 0
256 20241118 144900 67112050 13650 13650 13650 13650 0
257 20241118 144800 67112050 13650 13650 13650 13650 26
258 20241118 144700 66757150 13650 13650 13650 13650 0
259 20241118 144600 66757150 13650 13650 13650 13650 100
260 20241118 144500 65392150 13660 13660 13660 13660 0
261 20241118 144400 65392150 13660 13660 13660 13660 0
262 20241118 144300 65392150 13660 13660 13660 13660 5
263 20241118 144200 65323850 13670 13670 13670 13670 2
264 20241118 144100 65296510 13760 13760 13760 13760 0
265 20241118 144000 65296510 13760 13660 13760 13660 24
266 20241118 143900 64968270 13650 13650 13650 13650 0
267 20241118 143800 64968270 13650 13650 13650 13650 26
268 20241118 143700 64613370 13660 13660 13660 13660 0
269 20241118 143600 64613370 13660 13660 13660 13660 0
270 20241118 143500 64613370 13660 13660 13660 13660 0
271 20241118 143400 64613370 13660 13660 13660 13660 1
272 20241118 143300 64599710 13660 13660 13660 13660 0
273 20241118 143200 64599710 13660 13660 13660 13660 20
274 20241118 143100 64326510 13660 13660 13660 13660 1
275 20241118 143000 64312850 13650 13650 13650 13650 0
276 20241118 142900 64312850 13650 13650 13650 13650 1
277 20241118 142800 64299200 13650 13650 13650 13650 0
278 20241118 142700 64299200 13650 13650 13650 13650 0
279 20241118 142600 64299200 13650 13660 13660 13650 596
280 20241118 142500 56158080 13650 13650 13650 13650 0
281 20241118 142400 56158080 13650 13650 13650 13650 0
282 20241118 142300 56158080 13650 13650 13650 13650 0
283 20241118 142200 56158080 13650 13650 13650 13650 0
284 20241118 142100 56158080 13650 13650 13650 13650 0
285 20241118 142000 56158080 13650 13650 13650 13650 1
286 20241118 141900 56144430 13650 13650 13650 13650 0
287 20241118 141800 56144430 13650 13650 13650 13650 0
288 20241118 141700 56144430 13650 13650 13650 13650 0
289 20241118 141600 56144430 13650 13650 13650 13650 0
290 20241118 141500 56144430 13650 13650 13650 13650 0
291 20241118 141400 56144430 13650 13650 13650 13650 7
292 20241118 141300 56048880 13650 13650 13650 13650 181
293 20241118 141200 53578230 13660 13660 13660 13660 0
294 20241118 141100 53578230 13660 13660 13660 13660 0
295 20241118 141000 53578230 13660 13660 13660 13660 0
296 20241118 140900 53578230 13660 13660 13660 13660 0
297 20241118 140800 53578230 13660 13660 13660 13660 0
298 20241118 140700 53578230 13660 13660 13660 13660 1
299 20241118 140600 53564570 13650 13650 13650 13650 1
300 20241118 140500 53550920 13660 13660 13660 13660 0
301 20241118 140400 53550920 13660 13660 13660 13660 2
302 20241118 140300 53523600 13660 13660 13660 13660 0
303 20241118 140200 53523600 13660 13660 13660 13660 0
304 20241118 140100 53523600 13660 13660 13660 13660 0
305 20241118 140000 53523600 13660 13660 13660 13660 0
306 20241118 135900 53523600 13660 13660 13660 13660 10
307 20241118 135800 53387000 13660 13660 13660 13660 0
308 20241118 135700 53387000 13660 13660 13660 13660 0
309 20241118 135600 53387000 13660 13660 13660 13660 0
310 20241118 135500 53387000 13660 13660 13660 13660 0
311 20241118 135400 53387000 13660 13660 13660 13660 0
312 20241118 135300 53387000 13660 13660 13660 13660 0
313 20241118 135200 53387000 13660 13660 13660 13660 0
314 20241118 135100 53387000 13660 13660 13660 13660 1
315 20241118 135000 53373340 13660 13660 13660 13660 0
316 20241118 134900 53373340 13660 13660 13660 13660 0
317 20241118 134800 53373340 13660 13660 13660 13660 0
318 20241118 134700 53373340 13660 13660 13660 13660 0
319 20241118 134600 53373340 13660 13660 13660 13660 0
320 20241118 134500 53373340 13660 13650 13660 13650 21
321 20241118 134400 53086620 13660 13660 13660 13660 0
322 20241118 134300 53086620 13660 13660 13660 13660 0
323 20241118 134200 53086620 13660 13660 13660 13660 0
324 20241118 134100 53086620 13660 13660 13660 13660 0
325 20241118 134000 53086620 13660 13660 13660 13660 0
326 20241118 133900 53086620 13660 13660 13660 13660 0
327 20241118 133800 53086620 13660 13660 13660 13660 31
328 20241118 133700 52663160 13660 13660 13660 13660 0
329 20241118 133600 52663160 13660 13660 13660 13660 0
330 20241118 133500 52663160 13660 13660 13660 13660 0
331 20241118 133400 52663160 13660 13660 13660 13660 0
332 20241118 133300 52663160 13660 13660 13660 13660 9
333 20241118 133200 52540220 13670 13670 13670 13670 0
334 20241118 133100 52540220 13670 13670 13670 13670 0
335 20241118 133000 52540220 13670 13670 13670 13670 0
336 20241118 132900 52540220 13670 13670 13670 13670 0
337 20241118 132800 52540220 13670 13670 13670 13670 0
338 20241118 132700 52540220 13670 13670 13670 13670 6
339 20241118 132600 52458200 13670 13670 13670 13670 7
340 20241118 132500 52362510 13760 13760 13760 13760 0
341 20241118 132400 52362510 13760 13760 13760 13760 0
342 20241118 132300 52362510 13760 13660 13760 13660 29
343 20241118 132200 51966070 13660 13660 13660 13660 0
344 20241118 132100 51966070 13660 13660 13660 13660 0
345 20241118 132000 51966070 13660 13660 13660 13660 50
346 20241118 131900 51283070 13660 13660 13660 13660 0
347 20241118 131800 51283070 13660 13660 13660 13660 1
348 20241118 131700 51269410 13660 13660 13660 13660 129
349 20241118 131600 49507270 13660 13660 13660 13660 0
350 20241118 131500 49507270 13660 13660 13660 13660 9
351 20241118 131400 49384330 13670 13670 13670 13670 0
352 20241118 131300 49384330 13670 13670 13670 13670 0
353 20241118 131200 49384330 13670 13670 13670 13670 9
354 20241118 131100 49261300 13660 13660 13660 13660 0
355 20241118 131000 49261300 13660 13670 13670 13660 17
356 20241118 130900 49028990 13670 13670 13670 13670 0
357 20241118 130800 49028990 13670 13670 13670 13670 0
358 20241118 130700 49028990 13670 13670 13670 13670 0
359 20241118 130600 49028990 13670 13670 13670 13670 0
360 20241118 130500 49028990 13670 13670 13670 13670 0
361 20241118 130400 49028990 13670 13670 13670 13670 0
362 20241118 130300 49028990 13670 13670 13670 13670 1
363 20241118 130200 49015320 13660 13660 13660 13660 0
364 20241118 130100 49015320 13660 13660 13660 13660 0
365 20241118 130000 49015320 13660 13660 13660 13660 0
366 20241118 125900 49015320 13660 13660 13660 13660 83
367 20241118 125800 47881540 13670 13670 13670 13670 1
368 20241118 125700 47867870 13660 13660 13660 13660 0
369 20241118 125600 47867870 13660 13660 13660 13660 0
370 20241118 125500 47867870 13660 13660 13660 13660 0
371 20241118 125400 47867870 13660 13660 13660 13660 0
372 20241118 125300 47867870 13660 13660 13660 13660 0
373 20241118 125200 47867870 13660 13660 13660 13660 0
374 20241118 125100 47867870 13660 13660 13660 13660 0
375 20241118 125000 47867870 13660 13660 13660 13660 0
376 20241118 124900 47867870 13660 13660 13660 13660 1
377 20241118 124800 47854210 13670 13670 13670 13670 10
378 20241118 124700 47717510 13670 13670 13670 13670 0
379 20241118 124600 47717510 13670 13670 13670 13670 10
380 20241118 124500 47580810 13670 13670 13670 13670 0
381 20241118 124400 47580810 13670 13670 13670 13670 0
382 20241118 124300 47580810 13670 13670 13670 13670 0
383 20241118 124200 47580810 13670 13670 13670 13670 0
384 20241118 124100 47580810 13670 13670 13670 13670 0
385 20241118 124000 47580810 13670 13670 13670 13670 0
386 20241118 123900 47580810 13670 13670 13670 13670 0
387 20241118 123800 47580810 13670 13670 13670 13670 15
388 20241118 123700 47375760 13670 13670 13670 13670 0
389 20241118 123600 47375760 13670 13660 13670 13660 19
390 20241118 123500 47116170 13670 13670 13670 13670 0
391 20241118 123400 47116170 13670 13670 13670 13670 0
392 20241118 123300 47116170 13670 13670 13670 13670 0
393 20241118 123200 47116170 13670 13670 13670 13670 0
394 20241118 123100 47116170 13670 13670 13670 13670 15
395 20241118 123000 46911120 13660 13660 13660 13660 0
396 20241118 122900 46911120 13660 13660 13660 13660 0
397 20241118 122800 46911120 13660 13660 13660 13660 79
398 20241118 122700 45831980 13670 13670 13670 13670 0
399 20241118 122600 45831980 13670 13670 13670 13670 0
400 20241118 122500 45831980 13670 13670 13670 13670 0
401 20241118 122400 45831980 13670 13670 13670 13670 0
402 20241118 122300 45831980 13670 13670 13670 13660 32
403 20241118 122200 45394840 13670 13670 13670 13670 0
404 20241118 122100 45394840 13670 13670 13670 13670 0
405 20241118 122000 45394840 13670 13670 13670 13670 0
406 20241118 121900 45394840 13670 13670 13670 13670 0
407 20241118 121800 45394840 13670 13670 13670 13670 0
408 20241118 121700 45394840 13670 13670 13670 13670 0
409 20241118 121600 45394840 13670 13670 13670 13670 0
410 20241118 121500 45394840 13670 13670 13670 13670 50
411 20241118 121400 44711340 13660 13660 13660 13660 0
412 20241118 121300 44711340 13660 13660 13660 13660 0
413 20241118 121200 44711340 13660 13660 13660 13660 0
414 20241118 121100 44711340 13660 13660 13660 13660 0
415 20241118 121000 44711340 13660 13670 13670 13660 15
416 20241118 120900 44506360 13670 13670 13670 13670 2
417 20241118 120800 44479020 13670 13670 13670 13670 0
418 20241118 120700 44479020 13670 13670 13670 13670 0
419 20241118 120600 44479020 13670 13670 13670 13670 9
420 20241118 120500 44355990 13670 13670 13670 13670 0
421 20241118 120400 44355990 13670 13670 13670 13670 0
422 20241118 120300 44355990 13670 13670 13670 13670 0
423 20241118 120200 44355990 13670 13670 13670 13670 0
424 20241118 120100 44355990 13670 13670 13670 13670 0
425 20241118 120000 44355990 13670 13670 13670 13670 0
426 20241118 115900 44355990 13670 13670 13670 13670 0
427 20241118 115800 44355990 13670 13670 13670 13670 15
428 20241118 115700 44150940 13670 13670 13670 13670 0
429 20241118 115600 44150940 13670 13670 13670 13670 0
430 20241118 115500 44150940 13670 13670 13670 13670 85
431 20241118 115400 42988990 13680 13680 13680 13680 0
432 20241118 115300 42988990 13680 13680 13680 13680 5
433 20241118 115200 42920590 13670 13670 13670 13670 0
434 20241118 115100 42920590 13670 13670 13670 13670 0
435 20241118 115000 42920590 13670 13670 13670 13670 0
436 20241118 114900 42920590 13670 13670 13670 13670 0
437 20241118 114800 42920590 13670 13670 13670 13670 0
438 20241118 114700 42920590 13670 13670 13670 13670 0
439 20241118 114600 42920590 13670 13670 13670 13670 0
440 20241118 114500 42920590 13670 13670 13670 13670 0
441 20241118 114400 42920590 13670 13670 13670 13670 0
442 20241118 114300 42920590 13670 13670 13670 13670 0
443 20241118 114200 42920590 13670 13670 13670 13670 0
444 20241118 114100 42920590 13670 13670 13670 13670 0
445 20241118 114000 42920590 13670 13670 13670 13670 0
446 20241118 113900 42920590 13670 13670 13670 13670 0
447 20241118 113800 42920590 13670 13680 13680 13670 36
448 20241118 113700 42428370 13670 13670 13670 13670 0
449 20241118 113600 42428370 13670 13670 13670 13670 0
450 20241118 113500 42428370 13670 13670 13670 13670 0
451 20241118 113400 42428370 13670 13670 13670 13670 0
452 20241118 113300 42428370 13670 13670 13670 13670 59
453 20241118 113200 41621840 13660 13660 13660 13660 200
454 20241118 113100 38889840 13670 13670 13670 13670 0
455 20241118 113000 38889840 13670 13670 13670 13670 0
456 20241118 112900 38889840 13670 13670 13670 13670 0
457 20241118 112800 38889840 13670 13670 13670 13670 10
458 20241118 112700 38753140 13670 13670 13670 13670 2
459 20241118 112600 38725800 13670 13670 13670 13670 0
460 20241118 112500 38725800 13670 13670 13670 13670 2
461 20241118 112400 38698460 13660 13660 13660 13660 0
462 20241118 112300 38698460 13660 13660 13660 13660 0
463 20241118 112200 38698460 13660 13660 13660 13660 0
464 20241118 112100 38698460 13660 13660 13660 13660 0
465 20241118 112000 38698460 13660 13660 13660 13660 0
466 20241118 111900 38698460 13660 13660 13660 13660 0
467 20241118 111800 38698460 13660 13660 13660 13660 6
468 20241118 111700 38616500 13680 13680 13680 13680 0
469 20241118 111600 38616500 13680 13680 13680 13680 0
470 20241118 111500 38616500 13680 13680 13680 13680 1
471 20241118 111400 38602820 13700 13700 13700 13700 0
472 20241118 111300 38602820 13700 13700 13700 13700 6
473 20241118 111200 38520620 13700 13700 13700 13700 0
474 20241118 111100 38520620 13700 13700 13700 13700 1
475 20241118 111000 38506920 13700 13700 13700 13700 7
476 20241118 110900 38411020 13700 13700 13700 13700 0
477 20241118 110800 38411020 13700 13700 13700 13700 0
478 20241118 110700 38411020 13700 13700 13700 13700 13
479 20241118 110600 38232920 13690 13690 13690 13690 0
480 20241118 110500 38232920 13690 13690 13690 13690 0
481 20241118 110400 38232920 13690 13690 13690 13690 7
482 20241118 110300 38137090 13770 13680 13770 13680 9
483 20241118 110200 38013860 13680 13680 13680 13680 0
484 20241118 110100 38013860 13680 13680 13680 13680 0
485 20241118 110000 38013860 13680 13670 13680 13670 227
486 20241118 105900 34908690 13670 13670 13670 13670 28
487 20241118 105800 34525930 13670 13670 13670 13670 12
488 20241118 105700 34361890 13670 13670 13670 13670 0
489 20241118 105600 34361890 13670 13670 13670 13670 0
490 20241118 105500 34361890 13670 13670 13670 13670 0
491 20241118 105400 34361890 13670 13670 13670 13670 0
492 20241118 105300 34361890 13670 13670 13670 13670 0
493 20241118 105200 34361890 13670 13670 13670 13670 0
494 20241118 105100 34361890 13670 13670 13670 13670 0
495 20241118 105000 34361890 13670 13670 13670 13670 1
496 20241118 104900 34348220 13680 13680 13680 13680 0
497 20241118 104800 34348220 13680 13680 13680 13680 0
498 20241118 104700 34348220 13680 13680 13680 13680 0
499 20241118 104600 34348220 13680 13660 13680 13660 500
500 20241118 104500 27511200 13650 13650 13650 13650 0
501 20241118 104400 27511200 13650 13650 13650 13650 0
502 20241118 104300 27511200 13650 13650 13650 13650 0
503 20241118 104200 27511200 13650 13650 13650 13650 0
504 20241118 104100 27511200 13650 13650 13650 13650 0
505 20241118 104000 27511200 13650 13650 13650 13650 0
506 20241118 103900 27511200 13650 13650 13650 13650 0
507 20241118 103800 27511200 13650 13650 13650 13650 0
508 20241118 103700 27511200 13650 13650 13650 13650 0
509 20241118 103600 27511200 13650 13650 13650 13650 0
510 20241118 103500 27511200 13650 13650 13650 13650 0
511 20241118 103400 27511200 13650 13650 13650 13650 0
512 20241118 103300 27511200 13650 13650 13650 13650 0
513 20241118 103200 27511200 13650 13650 13650 13650 0
514 20241118 103100 27511200 13650 13650 13650 13650 0
515 20241118 103000 27511200 13650 13650 13650 13650 8
516 20241118 102900 27402000 13650 13650 13650 13650 0
517 20241118 102800 27402000 13650 13650 13650 13650 0
518 20241118 102700 27402000 13650 13660 13660 13650 35
519 20241118 102600 26924100 13690 13690 13690 13690 0
520 20241118 102500 26924100 13690 13690 13690 13690 0
521 20241118 102400 26924100 13690 13690 13740 13690 10
522 20241118 102300 26786850 13650 13650 13650 13650 7
523 20241118 102200 26691300 13650 13650 13650 13650 12
524 20241118 102100 26527500 13650 13650 13650 13650 6
525 20241118 102000 26445600 13660 13660 13660 13660 8
526 20241118 101900 26336320 13660 13660 13660 13660 7
527 20241118 101800 26240700 13660 13660 13660 13660 0
528 20241118 101700 26240700 13660 13660 13660 13660 7
529 20241118 101600 26145080 13660 13660 13660 13660 6
530 20241118 101500 26063120 13660 13660 13660 13660 0
531 20241118 101400 26063120 13660 13660 13660 13660 7
532 20241118 101300 25967500 13660 13660 13660 13660 0
533 20241118 101200 25967500 13660 13660 13660 13660 7
534 20241118 101100 25871880 13660 13660 13660 13660 6
535 20241118 101000 25789920 13670 13670 13670 13660 23
536 20241118 100900 25475590 13670 13670 13670 13670 3
537 20241118 100800 25434580 13680 13680 13680 13680 7
538 20241118 100700 25338820 13670 13680 13680 13670 17
539 20241118 100600 25106330 13690 13690 13700 13690 12
540 20241118 100500 24942030 13700 13700 13700 13700 0
541 20241118 100400 24942030 13700 13710 13710 13700 4
542 20241118 100300 24887210 13770 13770 13770 13770 0
543 20241118 100200 24887210 13770 13770 13770 13770 0
544 20241118 100100 24887210 13770 13770 13770 13770 0
545 20241118 100000 24887210 13770 13770 13770 13770 1
546 20241118 095900 24873440 13680 13680 13680 13680 0
547 20241118 095800 24873440 13680 13680 13680 13680 0
548 20241118 095700 24873440 13680 13680 13680 13680 0
549 20241118 095600 24873440 13680 13680 13680 13680 0
550 20241118 095500 24873440 13680 13670 13680 13670 54
551 20241118 095400 24135220 13660 13660 13890 13660 1032
552 20241118 095300 9942090 13670 13670 13670 13670 21
553 20241118 095200 9655020 13700 13700 13700 13700 0
554 20241118 095100 9655020 13700 13700 13700 13700 0
555 20241118 095000 9655020 13700 13700 13700 13700 0
556 20241118 094900 9655020 13700 13700 13700 13700 6
557 20241118 094800 9572820 13740 13740 13740 13740 0
558 20241118 094700 9572820 13740 13740 13740 13740 0
559 20241118 094600 9572820 13740 13740 13740 13740 0
560 20241118 094500 9572820 13740 13740 13740 13740 0
561 20241118 094400 9572820 13740 13740 13740 13740 2
562 20241118 094300 9545340 13700 13700 13700 13700 0
563 20241118 094200 9545340 13700 13700 13700 13700 0
564 20241118 094100 9545340 13700 13700 13700 13700 0
565 20241118 094000 9545340 13700 13700 13700 13700 0
566 20241118 093900 9545340 13700 13700 13700 13700 0
567 20241118 093800 9545340 13700 13700 13700 13700 20
568 20241118 093700 9271340 13700 13700 13700 13700 0
569 20241118 093600 9271340 13700 13700 13700 13700 0
570 20241118 093500 9271340 13700 13700 13700 13700 1
571 20241118 093400 9257640 13650 13650 13650 13650 0
572 20241118 093300 9257640 13650 13650 13650 13650 51
573 20241118 093200 8561490 13690 13690 13690 13690 0
574 20241118 093100 8561490 13690 13690 13690 13690 0
575 20241118 093000 8561490 13690 13690 13690 13690 185
576 20241118 092900 6028840 13650 13650 13650 13650 0
577 20241118 092800 6028840 13650 13650 13650 13650 0
578 20241118 092700 6028840 13650 13650 13650 13650 1
579 20241118 092600 6015190 13650 13650 13650 13650 0
580 20241118 092500 6015190 13650 13650 13650 13650 0
581 20241118 092400 6015190 13650 13650 13650 13650 100
582 20241118 092300 4650190 13640 13640 13640 13640 0
583 20241118 092200 4650190 13640 13640 13640 13640 0
584 20241118 092100 4650190 13640 13640 13640 13640 0
585 20241118 092000 4650190 13640 13640 13640 13640 0
586 20241118 091900 4650190 13640 13640 13640 13640 0
587 20241118 091800 4650190 13640 13640 13640 13640 0
588 20241118 091700 4650190 13640 13640 13640 13640 0
589 20241118 091600 4650190 13640 13640 13640 13640 59
590 20241118 091500 3845430 13640 13640 13640 13640 0
591 20241118 091400 3845430 13640 13640 13640 13640 50
592 20241118 091300 3163430 13630 13630 13630 13630 0
593 20241118 091200 3163430 13630 13630 13630 13630 0
594 20241118 091100 3163430 13630 13630 13630 13630 1
595 20241118 091000 3149800 13630 13630 13630 13630 8
596 20241118 090900 3040760 13570 13570 13570 13570 0
597 20241118 090800 3040760 13570 13570 13570 13570 0
598 20241118 090700 3040760 13570 13570 13570 13570 3
599 20241118 090600 3000050 13560 13560 13560 13560 0
600 20241118 090500 3000050 13560 13560 13560 13560 0
601 20241118 090400 3000050 13560 13570 13570 13560 77
602 20241118 090300 1955440 13580 13570 13580 13570 72
603 20241118 090200 977710 13570 13570 13570 13570 0
604 20241118 090100 977710 13570 13580 13580 13570 6
605 20241118 090000 896280 13580 13580 13580 13580 66