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

606
020710/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,190400,94658525,3335,3335,3335,3335,408
20241118,190300,94658525,3335,3335,3335,3335,0
20241118,190200,94658525,3335,3335,3335,3335,0
20241118,190100,94658525,3335,3335,3335,3335,0
20241118,190000,94658525,3335,3335,3335,3335,0
20241118,185900,94658525,3335,3335,3335,3335,0
20241118,185800,94658525,3335,3335,3335,3335,0
20241118,185700,94658525,3335,3335,3335,3335,0
20241118,185600,94658525,3335,3335,3335,3335,0
20241118,185500,94658525,3335,3335,3335,3335,0
20241118,185400,94658525,3335,3335,3335,3335,0
20241118,185300,94658525,3335,3335,3335,3335,0
20241118,185200,94658525,3335,3335,3335,3335,0
20241118,185100,94658525,3335,3335,3335,3335,0
20241118,185000,94658525,3335,3335,3335,3335,0
20241118,184900,94658525,3335,3335,3335,3335,0
20241118,184800,94658525,3335,3335,3335,3335,0
20241118,184700,94658525,3335,3335,3335,3335,0
20241118,184600,94658525,3335,3335,3335,3335,0
20241118,184500,94658525,3335,3335,3335,3335,0
20241118,184400,94658525,3335,3335,3335,3335,0
20241118,184300,94658525,3335,3335,3335,3335,0
20241118,184200,94658525,3335,3335,3335,3335,0
20241118,184100,94658525,3335,3335,3335,3335,0
20241118,184000,94658525,3335,3335,3335,3335,0
20241118,183900,94658525,3335,3335,3335,3335,0
20241118,183800,94658525,3335,3335,3335,3335,0
20241118,183700,94658525,3335,3335,3335,3335,0
20241118,183600,94658525,3335,3335,3335,3335,0
20241118,183500,94658525,3335,3335,3335,3335,0
20241118,183400,94658525,3335,3335,3335,3335,408
20241118,183300,94658525,3335,3335,3335,3335,0
20241118,183200,94658525,3335,3335,3335,3335,0
20241118,183100,94658525,3335,3335,3335,3335,0
20241118,183000,94658525,3335,3335,3335,3335,0
20241118,182900,94658525,3335,3335,3335,3335,0
20241118,182800,94658525,3335,3335,3335,3335,0
20241118,182700,94658525,3335,3335,3335,3335,0
20241118,182600,94658525,3335,3335,3335,3335,0
20241118,182500,94658525,3335,3335,3335,3335,0
20241118,182400,94658525,3335,3335,3335,3335,0
20241118,182300,94658525,3335,3335,3335,3335,0
20241118,182200,94658525,3335,3335,3335,3335,0
20241118,182100,94658525,3335,3335,3335,3335,0
20241118,182000,94658525,3335,3335,3335,3335,0
20241118,181900,94658525,3335,3335,3335,3335,0
20241118,181800,94658525,3335,3335,3335,3335,0
20241118,181700,94658525,3335,3335,3335,3335,0
20241118,181600,94658525,3335,3335,3335,3335,0
20241118,181500,94658525,3335,3335,3335,3335,0
20241118,181400,94658525,3335,3335,3335,3335,0
20241118,181300,94658525,3335,3335,3335,3335,0
20241118,181200,94658525,3335,3335,3335,3335,0
20241118,181100,94658525,3335,3335,3335,3335,0
20241118,181000,94658525,3335,3335,3335,3335,0
20241118,180900,94658525,3335,3335,3335,3335,0
20241118,180800,94658525,3335,3335,3335,3335,0
20241118,180700,94658525,3335,3335,3335,3335,0
20241118,180600,94658525,3335,3335,3335,3335,0
20241118,180500,94658525,3335,3335,3335,3335,0
20241118,180400,94658525,3335,3335,3335,3335,408
20241118,180300,94658525,3335,3335,3335,3335,0
20241118,180200,94658525,3335,3335,3335,3335,0
20241118,180100,94658525,3335,3335,3335,3335,0
20241118,180000,94658525,3335,3335,3335,3335,0
20241118,175900,94658525,3335,3335,3335,3335,0
20241118,175800,94658525,3335,3335,3335,3335,0
20241118,175700,94658525,3335,3335,3335,3335,0
20241118,175600,94658525,3335,3335,3335,3335,0
20241118,175500,94658525,3335,3335,3335,3335,0
20241118,175400,94658525,3335,3335,3335,3335,0
20241118,175300,94658525,3335,3335,3335,3335,0
20241118,175200,94658525,3335,3335,3335,3335,0
20241118,175100,94658525,3335,3335,3335,3335,0
20241118,175000,94658525,3335,3335,3335,3335,0
20241118,174900,94658525,3335,3335,3335,3335,0
20241118,174800,94658525,3335,3335,3335,3335,0
20241118,174700,94658525,3335,3335,3335,3335,0
20241118,174600,94658525,3335,3335,3335,3335,0
20241118,174500,94658525,3335,3335,3335,3335,0
20241118,174400,94658525,3335,3335,3335,3335,0
20241118,174300,94658525,3335,3335,3335,3335,0
20241118,174200,94658525,3335,3335,3335,3335,0
20241118,174100,94658525,3335,3335,3335,3335,0
20241118,174000,94658525,3335,3335,3335,3335,0
20241118,173900,94658525,3335,3335,3335,3335,0
20241118,173800,94658525,3335,3335,3335,3335,0
20241118,173700,94658525,3335,3335,3335,3335,0
20241118,173600,94658525,3335,3335,3335,3335,0
20241118,173500,94658525,3335,3335,3335,3335,0
20241118,173400,94658525,3335,3335,3335,3335,408
20241118,173300,94658525,3335,3335,3335,3335,0
20241118,173200,94658525,3335,3335,3335,3335,0
20241118,173100,94658525,3335,3335,3335,3335,0
20241118,173000,94658525,3335,3335,3335,3335,0
20241118,172900,94658525,3335,3335,3335,3335,0
20241118,172800,94658525,3335,3335,3335,3335,0
20241118,172700,94658525,3335,3335,3335,3335,0
20241118,172600,94658525,3335,3335,3335,3335,0
20241118,172500,94658525,3335,3335,3335,3335,0
20241118,172400,94658525,3335,3335,3335,3335,0
20241118,172300,94658525,3335,3335,3335,3335,0
20241118,172200,94658525,3335,3335,3335,3335,0
20241118,172100,94658525,3335,3335,3335,3335,0
20241118,172000,94658525,3335,3335,3335,3335,0
20241118,171900,94658525,3335,3335,3335,3335,0
20241118,171800,94658525,3335,3335,3335,3335,0
20241118,171700,94658525,3335,3335,3335,3335,0
20241118,171600,94658525,3335,3335,3335,3335,0
20241118,171500,94658525,3335,3335,3335,3335,0
20241118,171400,94658525,3335,3335,3335,3335,0
20241118,171300,94658525,3335,3335,3335,3335,0
20241118,171200,94658525,3335,3335,3335,3335,0
20241118,171100,94658525,3335,3335,3335,3335,0
20241118,171000,94658525,3335,3335,3335,3335,0
20241118,170900,94658525,3335,3335,3335,3335,0
20241118,170800,94658525,3335,3335,3335,3335,0
20241118,170700,94658525,3335,3335,3335,3335,0
20241118,170600,94658525,3335,3335,3335,3335,0
20241118,170500,94658525,3335,3335,3335,3335,0
20241118,170400,94658525,3335,3335,3335,3335,408
20241118,170300,94658525,3335,3335,3335,3335,0
20241118,170200,94658525,3335,3335,3335,3335,0
20241118,170100,94658525,3335,3335,3335,3335,0
20241118,170000,94658525,3335,3335,3335,3335,0
20241118,165900,94658525,3335,3335,3335,3335,0
20241118,165800,94658525,3335,3335,3335,3335,0
20241118,165700,94658525,3335,3335,3335,3335,0
20241118,165600,94658525,3335,3335,3335,3335,0
20241118,165500,94658525,3335,3335,3335,3335,0
20241118,165400,94658525,3335,3335,3335,3335,0
20241118,165300,94658525,3335,3335,3335,3335,0
20241118,165200,94658525,3335,3335,3335,3335,0
20241118,165100,94658525,3335,3335,3335,3335,0
20241118,165000,94658525,3335,3335,3335,3335,0
20241118,164900,94658525,3335,3335,3335,3335,0
20241118,164800,94658525,3335,3335,3335,3335,0
20241118,164700,94658525,3335,3335,3335,3335,0
20241118,164600,94658525,3335,3335,3335,3335,0
20241118,164500,94658525,3335,3335,3335,3335,0
20241118,164400,94658525,3335,3335,3335,3335,0
20241118,164300,94658525,3335,3335,3335,3335,0
20241118,164200,94658525,3335,3335,3335,3335,0
20241118,164100,94658525,3335,3335,3335,3335,0
20241118,164000,94658525,3335,3335,3335,3335,0
20241118,163900,94658525,3335,3335,3335,3335,0
20241118,163800,94658525,3335,3335,3335,3335,0
20241118,163700,94658525,3335,3335,3335,3335,0
20241118,163600,94658525,3335,3335,3335,3335,0
20241118,163500,94658525,3335,3335,3335,3335,0
20241118,163400,94658525,3335,3335,3335,3335,408
20241118,163300,94658525,3335,3335,3335,3335,0
20241118,163200,94658525,3335,3335,3335,3335,0
20241118,163100,94658525,3335,3335,3335,3335,0
20241118,163000,94658525,3335,3335,3335,3335,0
20241118,162900,94658525,3335,3335,3335,3335,0
20241118,162800,94658525,3335,3335,3335,3335,0
20241118,162700,94658525,3335,3335,3335,3335,0
20241118,162600,94658525,3335,3335,3335,3335,0
20241118,162500,94658525,3335,3335,3335,3335,0
20241118,162400,94658525,3335,3335,3335,3335,0
20241118,162300,94658525,3335,3335,3335,3335,0
20241118,162200,94658525,3335,3335,3335,3335,0
20241118,162100,94658525,3335,3335,3335,3335,0
20241118,162000,94658525,3335,3335,3335,3335,0
20241118,161900,94658525,3335,3335,3335,3335,0
20241118,161800,94658525,3335,3335,3335,3335,0
20241118,161700,94658525,3335,3335,3335,3335,0
20241118,161600,94658525,3335,3335,3335,3335,0
20241118,161500,94658525,3335,3335,3335,3335,0
20241118,161400,94658525,3335,3335,3335,3335,0
20241118,161300,94658525,3335,3335,3335,3335,0
20241118,161200,94658525,3335,3335,3335,3335,0
20241118,161100,94658525,3335,3335,3335,3335,0
20241118,161000,94658525,3335,3335,3335,3335,0
20241118,160900,94658525,3335,3335,3335,3335,0
20241118,160800,94658525,3335,3335,3335,3335,0
20241118,160700,94658525,3335,3335,3335,3335,0
20241118,160600,94658525,3335,3335,3335,3335,0
20241118,160500,94658525,3335,3335,3335,3335,0
20241118,160400,94658525,3335,3335,3335,3335,408
20241118,160300,94658525,3335,3335,3335,3335,0
20241118,160200,94658525,3335,3335,3335,3335,0
20241118,160100,94658525,3335,3335,3335,3335,0
20241118,160000,94658525,3335,3335,3335,3335,0
20241118,155900,94658525,3335,3335,3335,3335,0
20241118,155800,94658525,3335,3335,3335,3335,0
20241118,155700,94658525,3335,3335,3335,3335,0
20241118,155600,94658525,3335,3335,3335,3335,0
20241118,155500,94658525,3335,3335,3335,3335,0
20241118,155400,94658525,3335,3335,3335,3335,0
20241118,155300,94658525,3335,3335,3335,3335,0
20241118,155200,94658525,3335,3335,3335,3335,0
20241118,155100,94658525,3335,3335,3335,3335,0
20241118,155000,94658525,3335,3335,3335,3335,0
20241118,154900,94658525,3335,3335,3335,3335,0
20241118,154800,94658525,3335,3335,3335,3335,0
20241118,154700,94658525,3335,3335,3335,3335,0
20241118,154600,94658525,3335,3335,3335,3335,0
20241118,154500,94658525,3335,3335,3335,3335,0
20241118,154400,94658525,3335,3335,3335,3335,0
20241118,154300,94658525,3335,3335,3335,3335,0
20241118,154200,94658525,3335,3335,3335,3335,0
20241118,154100,94658525,3335,3335,3335,3335,0
20241118,154000,94658525,3335,3335,3335,3335,0
20241118,153900,94658525,3335,3335,3335,3335,0
20241118,153800,94658525,3335,3335,3335,3335,0
20241118,153700,94658525,3335,3335,3335,3335,0
20241118,153600,94658525,3335,3335,3335,3335,0
20241118,153500,94658525,3335,3335,3335,3335,0
20241118,153400,94658525,3335,3335,3335,3335,408
20241118,153300,94658525,3335,3335,3335,3335,0
20241118,153200,94658525,3335,3335,3335,3335,0
20241118,153100,94658525,3335,3335,3335,3335,0
20241118,153000,94658525,3335,3335,3335,3335,408
20241118,152900,93297845,3330,3330,3330,3330,0
20241118,152800,93297845,3330,3330,3330,3330,0
20241118,152700,93297845,3330,3330,3330,3330,0
20241118,152600,93297845,3330,3330,3330,3330,0
20241118,152500,93297845,3330,3330,3330,3330,0
20241118,152400,93297845,3330,3330,3330,3330,0
20241118,152300,93297845,3330,3330,3330,3330,0
20241118,152200,93297845,3330,3330,3330,3330,0
20241118,152100,93297845,3330,3330,3330,3330,0
20241118,152000,93297845,3330,3330,3330,3330,0
20241118,151900,93297845,3330,3330,3330,3330,0
20241118,151800,93297845,3330,3330,3330,3330,0
20241118,151700,93297845,3330,3330,3330,3330,0
20241118,151600,93297845,3330,3330,3330,3330,0
20241118,151500,93297845,3330,3330,3330,3330,0
20241118,151400,93297845,3330,3330,3330,3330,0
20241118,151300,93297845,3330,3330,3330,3330,0
20241118,151200,93297845,3330,3330,3330,3330,0
20241118,151100,93297845,3330,3330,3330,3330,0
20241118,151000,93297845,3330,3330,3330,3330,82
20241118,150900,93024785,3330,3330,3330,3330,0
20241118,150800,93024785,3330,3330,3330,3330,0
20241118,150700,93024785,3330,3330,3330,3330,50
20241118,150600,92858285,3330,3330,3330,3330,358
20241118,150500,91666145,3330,3330,3330,3330,100
20241118,150400,91333145,3330,3330,3330,3330,0
20241118,150300,91333145,3330,3325,3330,3325,1408
20241118,150200,86649405,3325,3325,3325,3325,0
20241118,150100,86649405,3325,3325,3325,3325,20
20241118,150000,86582905,3325,3325,3325,3325,0
20241118,145900,86582905,3325,3325,3325,3325,0
20241118,145800,86582905,3325,3325,3325,3325,0
20241118,145700,86582905,3325,3325,3325,3325,2
20241118,145600,86576255,3325,3320,3325,3320,11
20241118,145500,86539730,3300,3300,3300,3300,0
20241118,145400,86539730,3300,3300,3300,3300,0
20241118,145300,86539730,3300,3300,3300,3300,0
20241118,145200,86539730,3300,3300,3300,3300,1707
20241118,145100,80906630,3300,3300,3300,3300,162
20241118,145000,80372030,3300,3300,3300,3300,0
20241118,144900,80372030,3300,3300,3300,3300,2
20241118,144800,80365430,3310,3310,3310,3310,0
20241118,144700,80365430,3310,3310,3310,3310,0
20241118,144600,80365430,3310,3310,3310,3310,0
20241118,144500,80365430,3310,3310,3310,3310,0
20241118,144400,80365430,3310,3310,3310,3310,0
20241118,144300,80365430,3310,3310,3310,3310,0
20241118,144200,80365430,3310,3310,3310,3310,0
20241118,144100,80365430,3310,3310,3310,3310,0
20241118,144000,80365430,3310,3310,3310,3310,0
20241118,143900,80365430,3310,3310,3310,3310,0
20241118,143800,80365430,3310,3310,3310,3310,0
20241118,143700,80365430,3310,3305,3310,3305,36
20241118,143600,80246435,3305,3305,3305,3305,0
20241118,143500,80246435,3305,3305,3305,3305,0
20241118,143400,80246435,3305,3305,3305,3305,0
20241118,143300,80246435,3305,3305,3305,3305,0
20241118,143200,80246435,3305,3305,3305,3305,167
20241118,143100,79694500,3305,3305,3305,3305,0
20241118,143000,79694500,3305,3305,3305,3305,0
20241118,142900,79694500,3305,3305,3305,3305,0
20241118,142800,79694500,3305,3305,3305,3305,0
20241118,142700,79694500,3305,3305,3305,3305,0
20241118,142600,79694500,3305,3305,3305,3305,0
20241118,142500,79694500,3305,3305,3305,3305,0
20241118,142400,79694500,3305,3305,3305,3305,0
20241118,142300,79694500,3305,3305,3305,3305,0
20241118,142200,79694500,3305,3305,3305,3305,0
20241118,142100,79694500,3305,3305,3305,3305,160
20241118,142000,79165700,3310,3310,3310,3310,0
20241118,141900,79165700,3310,3310,3310,3310,26
20241118,141800,79079640,3310,3310,3310,3310,0
20241118,141700,79079640,3310,3310,3310,3310,0
20241118,141600,79079640,3310,3310,3310,3310,0
20241118,141500,79079640,3310,3310,3310,3310,0
20241118,141400,79079640,3310,3310,3310,3310,0
20241118,141300,79079640,3310,3310,3310,3310,0
20241118,141200,79079640,3310,3310,3310,3310,0
20241118,141100,79079640,3310,3310,3310,3310,0
20241118,141000,79079640,3310,3310,3310,3310,0
20241118,140900,79079640,3310,3310,3310,3310,0
20241118,140800,79079640,3310,3310,3310,3310,100
20241118,140700,78748640,3295,3295,3295,3295,0
20241118,140600,78748640,3295,3295,3295,3295,0
20241118,140500,78748640,3295,3295,3295,3295,0
20241118,140400,78748640,3295,3300,3300,3295,243
20241118,140300,77947335,3305,3315,3315,3305,1342
20241118,140200,73507150,3315,3315,3315,3315,37
20241118,140100,73384495,3320,3320,3320,3320,0
20241118,140000,73384495,3320,3320,3320,3320,0
20241118,135900,73384495,3320,3320,3320,3320,0
20241118,135800,73384495,3320,3320,3320,3320,0
20241118,135700,73384495,3320,3320,3320,3320,0
20241118,135600,73384495,3320,3320,3320,3320,0
20241118,135500,73384495,3320,3320,3320,3320,0
20241118,135400,73384495,3320,3320,3320,3320,0
20241118,135300,73384495,3320,3315,3320,3315,3
20241118,135200,73374545,3325,3325,3325,3325,0
20241118,135100,73374545,3325,3325,3325,3325,0
20241118,135000,73374545,3325,3325,3325,3325,0
20241118,134900,73374545,3325,3325,3325,3325,0
20241118,134800,73374545,3325,3325,3325,3325,0
20241118,134700,73374545,3325,3325,3325,3325,0
20241118,134600,73374545,3325,3325,3325,3325,0
20241118,134500,73374545,3325,3325,3325,3325,0
20241118,134400,73374545,3325,3325,3325,3325,0
20241118,134300,73374545,3325,3325,3325,3325,0
20241118,134200,73374545,3325,3325,3325,3325,0
20241118,134100,73374545,3325,3325,3325,3325,0
20241118,134000,73374545,3325,3325,3325,3325,0
20241118,133900,73374545,3325,3325,3325,3325,0
20241118,133800,73374545,3325,3325,3325,3325,0
20241118,133700,73374545,3325,3325,3325,3325,0
20241118,133600,73374545,3325,3325,3325,3325,0
20241118,133500,73374545,3325,3325,3325,3325,0
20241118,133400,73374545,3325,3325,3325,3325,0
20241118,133300,73374545,3325,3325,3325,3325,105
20241118,133200,73025420,3325,3325,3325,3325,0
20241118,133100,73025420,3325,3325,3325,3325,0
20241118,133000,73025420,3325,3325,3325,3325,0
20241118,132900,73025420,3325,3325,3325,3325,0
20241118,132800,73025420,3325,3325,3325,3325,0
20241118,132700,73025420,3325,3325,3325,3325,0
20241118,132600,73025420,3325,3325,3325,3325,0
20241118,132500,73025420,3325,3325,3325,3325,90
20241118,132400,72726170,3325,3325,3325,3325,0
20241118,132300,72726170,3325,3325,3325,3325,0
20241118,132200,72726170,3325,3325,3325,3325,0
20241118,132100,72726170,3325,3325,3325,3325,7
20241118,132000,72702895,3320,3320,3320,3320,0
20241118,131900,72702895,3320,3320,3320,3320,0
20241118,131800,72702895,3320,3320,3320,3320,0
20241118,131700,72702895,3320,3320,3320,3320,0
20241118,131600,72702895,3320,3320,3320,3320,0
20241118,131500,72702895,3320,3320,3320,3320,0
20241118,131400,72702895,3320,3320,3320,3320,0
20241118,131300,72702895,3320,3320,3320,3320,0
20241118,131200,72702895,3320,3320,3320,3320,0
20241118,131100,72702895,3320,3320,3320,3320,0
20241118,131000,72702895,3320,3320,3320,3320,0
20241118,130900,72702895,3320,3320,3320,3320,101
20241118,130800,72367575,3320,3320,3320,3320,99
20241118,130700,72038895,3320,3320,3320,3320,0
20241118,130600,72038895,3320,3320,3320,3320,0
20241118,130500,72038895,3320,3320,3320,3320,0
20241118,130400,72038895,3320,3320,3320,3320,0
20241118,130300,72038895,3320,3320,3320,3320,0
20241118,130200,72038895,3320,3320,3320,3320,0
20241118,130100,72038895,3320,3320,3320,3320,0
20241118,130000,72038895,3320,3320,3320,3320,0
20241118,125900,72038895,3320,3310,3320,3310,2
20241118,125800,72032265,3320,3320,3320,3320,0
20241118,125700,72032265,3320,3320,3320,3320,0
20241118,125600,72032265,3320,3320,3320,3320,0
20241118,125500,72032265,3320,3320,3320,3320,0
20241118,125400,72032265,3320,3310,3320,3310,2
20241118,125300,72025635,3310,3310,3310,3310,100
20241118,125200,71694635,3315,3315,3315,3315,0
20241118,125100,71694635,3315,3315,3315,3315,0
20241118,125000,71694635,3315,3310,3315,3310,2
20241118,124900,71688010,3310,3310,3310,3310,0
20241118,124800,71688010,3310,3310,3310,3310,0
20241118,124700,71688010,3310,3310,3310,3310,0
20241118,124600,71688010,3310,3310,3310,3310,0
20241118,124500,71688010,3310,3310,3310,3310,0
20241118,124400,71688010,3310,3310,3310,3310,0
20241118,124300,71688010,3310,3310,3310,3310,0
20241118,124200,71688010,3310,3310,3310,3310,0
20241118,124100,71688010,3310,3310,3310,3310,0
20241118,124000,71688010,3310,3310,3310,3310,500
20241118,123900,70033010,3320,3320,3320,3320,0
20241118,123800,70033010,3320,3320,3320,3320,0
20241118,123700,70033010,3320,3320,3320,3320,0
20241118,123600,70033010,3320,3320,3320,3320,0
20241118,123500,70033010,3320,3320,3320,3320,0
20241118,123400,70033010,3320,3320,3320,3320,0
20241118,123300,70033010,3320,3320,3320,3320,0
20241118,123200,70033010,3320,3320,3320,3320,0
20241118,123100,70033010,3320,3320,3320,3320,0
20241118,123000,70033010,3320,3320,3320,3320,112
20241118,122900,69661170,3325,3325,3325,3325,0
20241118,122800,69661170,3325,3325,3325,3325,0
20241118,122700,69661170,3325,3325,3325,3325,0
20241118,122600,69661170,3325,3325,3325,3325,0
20241118,122500,69661170,3325,3325,3325,3325,0
20241118,122400,69661170,3325,3325,3325,3325,0
20241118,122300,69661170,3325,3325,3325,3325,112
20241118,122200,69288770,3325,3325,3325,3325,0
20241118,122100,69288770,3325,3325,3325,3325,0
20241118,122000,69288770,3325,3325,3325,3325,0
20241118,121900,69288770,3325,3325,3325,3325,0
20241118,121800,69288770,3325,3325,3325,3325,0
20241118,121700,69288770,3325,3325,3325,3325,0
20241118,121600,69288770,3325,3320,3325,3310,1112
20241118,121500,65605930,3320,3320,3320,3320,0
20241118,121400,65605930,3320,3320,3320,3320,0
20241118,121300,65605930,3320,3320,3320,3320,0
20241118,121200,65605930,3320,3320,3320,3320,0
20241118,121100,65605930,3320,3320,3320,3320,57
20241118,121000,65416690,3325,3325,3325,3325,0
20241118,120900,65416690,3325,3325,3325,3325,112
20241118,120800,65044290,3325,3325,3325,3325,0
20241118,120700,65044290,3325,3325,3325,3325,0
20241118,120600,65044290,3325,3325,3325,3325,0
20241118,120500,65044290,3325,3325,3325,3325,0
20241118,120400,65044290,3325,3325,3325,3325,0
20241118,120300,65044290,3325,3325,3325,3325,0
20241118,120200,65044290,3325,3325,3325,3325,112
20241118,120100,64671890,3325,3325,3325,3325,1
20241118,120000,64668565,3320,3320,3320,3320,0
20241118,115900,64668565,3320,3320,3320,3320,0
20241118,115800,64668565,3320,3320,3320,3320,0
20241118,115700,64668565,3320,3320,3320,3320,200
20241118,115600,64004565,3320,3320,3320,3320,0
20241118,115500,64004565,3320,3320,3320,3320,0
20241118,115400,64004565,3320,3320,3320,3320,0
20241118,115300,64004565,3320,3320,3320,3320,0
20241118,115200,64004565,3320,3320,3320,3320,0
20241118,115100,64004565,3320,3320,3320,3320,0
20241118,115000,64004565,3320,3320,3320,3320,5
20241118,114900,63987965,3325,3325,3325,3325,22
20241118,114800,63914815,3320,3320,3320,3320,0
20241118,114700,63914815,3320,3320,3320,3320,0
20241118,114600,63914815,3320,3320,3320,3320,0
20241118,114500,63914815,3320,3320,3320,3320,0
20241118,114400,63914815,3320,3320,3320,3320,0
20241118,114300,63914815,3320,3315,3320,3315,1248
20241118,114200,59772705,3320,3320,3320,3320,0
20241118,114100,59772705,3320,3320,3320,3320,0
20241118,114000,59772705,3320,3320,3320,3320,0
20241118,113900,59772705,3320,3320,3320,3320,1
20241118,113800,59769385,3320,3320,3320,3320,0
20241118,113700,59769385,3320,3320,3320,3320,0
20241118,113600,59769385,3320,3320,3320,3320,0
20241118,113500,59769385,3320,3320,3320,3320,0
20241118,113400,59769385,3320,3320,3320,3320,0
20241118,113300,59769385,3320,3320,3320,3320,0
20241118,113200,59769385,3320,3320,3320,3320,0
20241118,113100,59769385,3320,3320,3320,3320,0
20241118,113000,59769385,3320,3320,3320,3320,0
20241118,112900,59769385,3320,3320,3320,3320,0
20241118,112800,59769385,3320,3320,3320,3320,0
20241118,112700,59769385,3320,3320,3320,3320,0
20241118,112600,59769385,3320,3320,3320,3320,0
20241118,112500,59769385,3320,3320,3320,3320,0
20241118,112400,59769385,3320,3320,3320,3320,0
20241118,112300,59769385,3320,3320,3320,3320,0
20241118,112200,59769385,3320,3320,3320,3320,0
20241118,112100,59769385,3320,3320,3320,3320,0
20241118,112000,59769385,3320,3320,3320,3320,0
20241118,111900,59769385,3320,3320,3320,3320,0
20241118,111800,59769385,3320,3320,3320,3320,0
20241118,111700,59769385,3320,3320,3320,3320,0
20241118,111600,59769385,3320,3320,3320,3320,1
20241118,111500,59766065,3320,3320,3320,3320,0
20241118,111400,59766065,3320,3320,3320,3320,0
20241118,111300,59766065,3320,3320,3320,3320,0
20241118,111200,59766065,3320,3320,3320,3320,0
20241118,111100,59766065,3320,3320,3320,3320,0
20241118,111000,59766065,3320,3320,3320,3320,0
20241118,110900,59766065,3320,3320,3320,3320,0
20241118,110800,59766065,3320,3320,3320,3320,0
20241118,110700,59766065,3320,3320,3320,3320,0
20241118,110600,59766065,3320,3320,3320,3320,0
20241118,110500,59766065,3320,3320,3320,3320,0
20241118,110400,59766065,3320,3320,3320,3320,0
20241118,110300,59766065,3320,3320,3320,3320,0
20241118,110200,59766065,3320,3320,3320,3320,0
20241118,110100,59766065,3320,3320,3320,3320,0
20241118,110000,59766065,3320,3320,3320,3320,0
20241118,105900,59766065,3320,3320,3320,3320,0
20241118,105800,59766065,3320,3320,3320,3320,0
20241118,105700,59766065,3320,3320,3320,3320,0
20241118,105600,59766065,3320,3320,3320,3320,0
20241118,105500,59766065,3320,3320,3320,3320,0
20241118,105400,59766065,3320,3320,3320,3320,0
20241118,105300,59766065,3320,3320,3320,3320,0
20241118,105200,59766065,3320,3320,3320,3320,0
20241118,105100,59766065,3320,3320,3320,3320,0
20241118,105000,59766065,3320,3320,3320,3320,33
20241118,104900,59656505,3320,3320,3320,3320,0
20241118,104800,59656505,3320,3320,3320,3320,0
20241118,104700,59656505,3320,3320,3320,3320,0
20241118,104600,59656505,3320,3320,3320,3320,0
20241118,104500,59656505,3320,3320,3320,3320,0
20241118,104400,59656505,3320,3320,3320,3320,0
20241118,104300,59656505,3320,3320,3320,3320,0
20241118,104200,59656505,3320,3315,3320,3315,766
20241118,104100,57114210,3305,3305,3305,3305,0
20241118,104000,57114210,3305,3305,3305,3305,0
20241118,103900,57114210,3305,3305,3305,3305,0
20241118,103800,57114210,3305,3305,3305,3305,0
20241118,103700,57114210,3305,3305,3305,3305,67
20241118,103600,56892775,3305,3305,3305,3305,0
20241118,103500,56892775,3305,3305,3305,3305,0
20241118,103400,56892775,3305,3305,3305,3305,0
20241118,103300,56892775,3305,3305,3305,3305,0
20241118,103200,56892775,3305,3305,3305,3305,0
20241118,103100,56892775,3305,3305,3305,3305,0
20241118,103000,56892775,3305,3305,3305,3305,10
20241118,102900,56859725,3305,3305,3305,3305,10
20241118,102800,56826675,3310,3310,3310,3310,0
20241118,102700,56826675,3310,3310,3310,3310,0
20241118,102600,56826675,3310,3310,3310,3310,0
20241118,102500,56826675,3310,3310,3310,3310,0
20241118,102400,56826675,3310,3310,3310,3310,0
20241118,102300,56826675,3310,3310,3310,3310,0
20241118,102200,56826675,3310,3300,3310,3300,1057
20241118,102100,53338085,3300,3305,3305,3300,1854
20241118,102000,47219020,3310,3310,3310,3310,1
20241118,101900,47215710,3310,3310,3310,3310,100
20241118,101800,46884710,3310,3310,3310,3310,50
20241118,101700,46719210,3315,3315,3315,3315,0
20241118,101600,46719210,3315,3315,3315,3315,0
20241118,101500,46719210,3315,3315,3315,3315,345
20241118,101400,45575535,3315,3315,3315,3315,10
20241118,101300,45542385,3320,3320,3320,3320,1
20241118,101200,45539065,3315,3315,3315,3315,16
20241118,101100,45486025,3315,3315,3315,3315,0
20241118,101000,45486025,3315,3315,3315,3315,0
20241118,100900,45486025,3315,3315,3315,3315,290
20241118,100800,44524675,3305,3305,3305,3305,0
20241118,100700,44524675,3305,3305,3305,3305,0
20241118,100600,44524675,3305,3305,3305,3305,455
20241118,100500,43020900,3310,3310,3310,3310,30
20241118,100400,42921600,3315,3310,3315,3310,589
20241118,100300,40972000,3310,3310,3310,3310,0
20241118,100200,40972000,3310,3310,3310,3310,89
20241118,100100,40677410,3310,3310,3310,3310,0
20241118,100000,40677410,3310,3310,3310,3310,1
20241118,095900,40674100,3315,3315,3315,3315,0
20241118,095800,40674100,3315,3315,3315,3315,1
20241118,095700,40670785,3310,3310,3310,3310,177
20241118,095600,40084915,3310,3310,3310,3310,32
20241118,095500,39978995,3305,3305,3305,3305,0
20241118,095400,39978995,3305,3305,3305,3305,0
20241118,095300,39978995,3305,3305,3305,3305,0
20241118,095200,39978995,3305,3305,3305,3305,31
20241118,095100,39876540,3295,3295,3295,3295,0
20241118,095000,39876540,3295,3295,3295,3295,300
20241118,094900,38888040,3295,3295,3295,3295,1132
20241118,094800,35158100,3295,3300,3300,3295,1288
20241118,094700,30913790,3300,3300,3300,3300,12
20241118,094600,30874190,3310,3310,3310,3310,0
20241118,094500,30874190,3310,3310,3310,3310,0
20241118,094400,30874190,3310,3310,3310,3310,0
20241118,094300,30874190,3310,3310,3310,3310,0
20241118,094200,30874190,3310,3310,3310,3310,0
20241118,094100,30874190,3310,3310,3310,3310,0
20241118,094000,30874190,3310,3310,3310,3310,0
20241118,093900,30874190,3310,3310,3310,3310,1
20241118,093800,30870880,3305,3305,3305,3305,0
20241118,093700,30870880,3305,3305,3305,3305,0
20241118,093600,30870880,3305,3305,3305,3305,199
20241118,093500,30213185,3305,3305,3305,3305,0
20241118,093400,30213185,3305,3300,3305,3300,557
20241118,093300,28375080,3300,3295,3300,3295,836
20241118,093200,25620260,3290,3290,3290,3290,0
20241118,093100,25620260,3290,3290,3290,3290,0
20241118,093000,25620260,3290,3290,3290,3290,10
20241118,092900,25587360,3295,3295,3295,3295,32
20241118,092800,25481920,3290,3290,3290,3290,310
20241118,092700,24462020,3290,3280,3290,3280,293
20241118,092600,23500420,3280,3280,3280,3280,0
20241118,092500,23500420,3280,3280,3280,3280,0
20241118,092400,23500420,3280,3285,3285,3280,602
20241118,092300,21525855,3290,3285,3290,3285,366
20241118,092200,20322685,3285,3280,3285,3280,1120
20241118,092100,16647615,3275,3275,3275,3275,26
20241118,092000,16562465,3275,3275,3275,3275,30
20241118,091900,16464215,3270,3270,3270,3270,0
20241118,091800,16464215,3270,3270,3270,3270,0
20241118,091700,16464215,3270,3270,3270,3270,1
20241118,091600,16460945,3265,3265,3265,3265,1
20241118,091500,16457680,3260,3260,3260,3260,0
20241118,091400,16457680,3260,3260,3260,3260,1876
20241118,091300,10341920,3260,3260,3260,3260,1
20241118,091200,10338660,3260,3260,3260,3260,797
20241118,091100,7740440,3260,3260,3260,3260,326
20241118,091000,6677680,3260,3260,3260,3260,2000
20241118,090900,157680,3285,3285,3285,3285,0
20241118,090800,157680,3285,3285,3285,3285,0
20241118,090700,157680,3285,3285,3285,3285,0
20241118,090600,157680,3285,3285,3285,3285,0
20241118,090500,157680,3285,3285,3285,3285,0
20241118,090400,157680,3285,3285,3285,3285,0
20241118,090300,157680,3285,3285,3285,3285,0
20241118,090200,157680,3285,3285,3285,3285,0
20241118,090100,157680,3285,3285,3285,3285,0
20241118,090000,157680,3285,3285,3285,3285,48
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 190400 94658525 3335 3335 3335 3335 408
3 20241118 190300 94658525 3335 3335 3335 3335 0
4 20241118 190200 94658525 3335 3335 3335 3335 0
5 20241118 190100 94658525 3335 3335 3335 3335 0
6 20241118 190000 94658525 3335 3335 3335 3335 0
7 20241118 185900 94658525 3335 3335 3335 3335 0
8 20241118 185800 94658525 3335 3335 3335 3335 0
9 20241118 185700 94658525 3335 3335 3335 3335 0
10 20241118 185600 94658525 3335 3335 3335 3335 0
11 20241118 185500 94658525 3335 3335 3335 3335 0
12 20241118 185400 94658525 3335 3335 3335 3335 0
13 20241118 185300 94658525 3335 3335 3335 3335 0
14 20241118 185200 94658525 3335 3335 3335 3335 0
15 20241118 185100 94658525 3335 3335 3335 3335 0
16 20241118 185000 94658525 3335 3335 3335 3335 0
17 20241118 184900 94658525 3335 3335 3335 3335 0
18 20241118 184800 94658525 3335 3335 3335 3335 0
19 20241118 184700 94658525 3335 3335 3335 3335 0
20 20241118 184600 94658525 3335 3335 3335 3335 0
21 20241118 184500 94658525 3335 3335 3335 3335 0
22 20241118 184400 94658525 3335 3335 3335 3335 0
23 20241118 184300 94658525 3335 3335 3335 3335 0
24 20241118 184200 94658525 3335 3335 3335 3335 0
25 20241118 184100 94658525 3335 3335 3335 3335 0
26 20241118 184000 94658525 3335 3335 3335 3335 0
27 20241118 183900 94658525 3335 3335 3335 3335 0
28 20241118 183800 94658525 3335 3335 3335 3335 0
29 20241118 183700 94658525 3335 3335 3335 3335 0
30 20241118 183600 94658525 3335 3335 3335 3335 0
31 20241118 183500 94658525 3335 3335 3335 3335 0
32 20241118 183400 94658525 3335 3335 3335 3335 408
33 20241118 183300 94658525 3335 3335 3335 3335 0
34 20241118 183200 94658525 3335 3335 3335 3335 0
35 20241118 183100 94658525 3335 3335 3335 3335 0
36 20241118 183000 94658525 3335 3335 3335 3335 0
37 20241118 182900 94658525 3335 3335 3335 3335 0
38 20241118 182800 94658525 3335 3335 3335 3335 0
39 20241118 182700 94658525 3335 3335 3335 3335 0
40 20241118 182600 94658525 3335 3335 3335 3335 0
41 20241118 182500 94658525 3335 3335 3335 3335 0
42 20241118 182400 94658525 3335 3335 3335 3335 0
43 20241118 182300 94658525 3335 3335 3335 3335 0
44 20241118 182200 94658525 3335 3335 3335 3335 0
45 20241118 182100 94658525 3335 3335 3335 3335 0
46 20241118 182000 94658525 3335 3335 3335 3335 0
47 20241118 181900 94658525 3335 3335 3335 3335 0
48 20241118 181800 94658525 3335 3335 3335 3335 0
49 20241118 181700 94658525 3335 3335 3335 3335 0
50 20241118 181600 94658525 3335 3335 3335 3335 0
51 20241118 181500 94658525 3335 3335 3335 3335 0
52 20241118 181400 94658525 3335 3335 3335 3335 0
53 20241118 181300 94658525 3335 3335 3335 3335 0
54 20241118 181200 94658525 3335 3335 3335 3335 0
55 20241118 181100 94658525 3335 3335 3335 3335 0
56 20241118 181000 94658525 3335 3335 3335 3335 0
57 20241118 180900 94658525 3335 3335 3335 3335 0
58 20241118 180800 94658525 3335 3335 3335 3335 0
59 20241118 180700 94658525 3335 3335 3335 3335 0
60 20241118 180600 94658525 3335 3335 3335 3335 0
61 20241118 180500 94658525 3335 3335 3335 3335 0
62 20241118 180400 94658525 3335 3335 3335 3335 408
63 20241118 180300 94658525 3335 3335 3335 3335 0
64 20241118 180200 94658525 3335 3335 3335 3335 0
65 20241118 180100 94658525 3335 3335 3335 3335 0
66 20241118 180000 94658525 3335 3335 3335 3335 0
67 20241118 175900 94658525 3335 3335 3335 3335 0
68 20241118 175800 94658525 3335 3335 3335 3335 0
69 20241118 175700 94658525 3335 3335 3335 3335 0
70 20241118 175600 94658525 3335 3335 3335 3335 0
71 20241118 175500 94658525 3335 3335 3335 3335 0
72 20241118 175400 94658525 3335 3335 3335 3335 0
73 20241118 175300 94658525 3335 3335 3335 3335 0
74 20241118 175200 94658525 3335 3335 3335 3335 0
75 20241118 175100 94658525 3335 3335 3335 3335 0
76 20241118 175000 94658525 3335 3335 3335 3335 0
77 20241118 174900 94658525 3335 3335 3335 3335 0
78 20241118 174800 94658525 3335 3335 3335 3335 0
79 20241118 174700 94658525 3335 3335 3335 3335 0
80 20241118 174600 94658525 3335 3335 3335 3335 0
81 20241118 174500 94658525 3335 3335 3335 3335 0
82 20241118 174400 94658525 3335 3335 3335 3335 0
83 20241118 174300 94658525 3335 3335 3335 3335 0
84 20241118 174200 94658525 3335 3335 3335 3335 0
85 20241118 174100 94658525 3335 3335 3335 3335 0
86 20241118 174000 94658525 3335 3335 3335 3335 0
87 20241118 173900 94658525 3335 3335 3335 3335 0
88 20241118 173800 94658525 3335 3335 3335 3335 0
89 20241118 173700 94658525 3335 3335 3335 3335 0
90 20241118 173600 94658525 3335 3335 3335 3335 0
91 20241118 173500 94658525 3335 3335 3335 3335 0
92 20241118 173400 94658525 3335 3335 3335 3335 408
93 20241118 173300 94658525 3335 3335 3335 3335 0
94 20241118 173200 94658525 3335 3335 3335 3335 0
95 20241118 173100 94658525 3335 3335 3335 3335 0
96 20241118 173000 94658525 3335 3335 3335 3335 0
97 20241118 172900 94658525 3335 3335 3335 3335 0
98 20241118 172800 94658525 3335 3335 3335 3335 0
99 20241118 172700 94658525 3335 3335 3335 3335 0
100 20241118 172600 94658525 3335 3335 3335 3335 0
101 20241118 172500 94658525 3335 3335 3335 3335 0
102 20241118 172400 94658525 3335 3335 3335 3335 0
103 20241118 172300 94658525 3335 3335 3335 3335 0
104 20241118 172200 94658525 3335 3335 3335 3335 0
105 20241118 172100 94658525 3335 3335 3335 3335 0
106 20241118 172000 94658525 3335 3335 3335 3335 0
107 20241118 171900 94658525 3335 3335 3335 3335 0
108 20241118 171800 94658525 3335 3335 3335 3335 0
109 20241118 171700 94658525 3335 3335 3335 3335 0
110 20241118 171600 94658525 3335 3335 3335 3335 0
111 20241118 171500 94658525 3335 3335 3335 3335 0
112 20241118 171400 94658525 3335 3335 3335 3335 0
113 20241118 171300 94658525 3335 3335 3335 3335 0
114 20241118 171200 94658525 3335 3335 3335 3335 0
115 20241118 171100 94658525 3335 3335 3335 3335 0
116 20241118 171000 94658525 3335 3335 3335 3335 0
117 20241118 170900 94658525 3335 3335 3335 3335 0
118 20241118 170800 94658525 3335 3335 3335 3335 0
119 20241118 170700 94658525 3335 3335 3335 3335 0
120 20241118 170600 94658525 3335 3335 3335 3335 0
121 20241118 170500 94658525 3335 3335 3335 3335 0
122 20241118 170400 94658525 3335 3335 3335 3335 408
123 20241118 170300 94658525 3335 3335 3335 3335 0
124 20241118 170200 94658525 3335 3335 3335 3335 0
125 20241118 170100 94658525 3335 3335 3335 3335 0
126 20241118 170000 94658525 3335 3335 3335 3335 0
127 20241118 165900 94658525 3335 3335 3335 3335 0
128 20241118 165800 94658525 3335 3335 3335 3335 0
129 20241118 165700 94658525 3335 3335 3335 3335 0
130 20241118 165600 94658525 3335 3335 3335 3335 0
131 20241118 165500 94658525 3335 3335 3335 3335 0
132 20241118 165400 94658525 3335 3335 3335 3335 0
133 20241118 165300 94658525 3335 3335 3335 3335 0
134 20241118 165200 94658525 3335 3335 3335 3335 0
135 20241118 165100 94658525 3335 3335 3335 3335 0
136 20241118 165000 94658525 3335 3335 3335 3335 0
137 20241118 164900 94658525 3335 3335 3335 3335 0
138 20241118 164800 94658525 3335 3335 3335 3335 0
139 20241118 164700 94658525 3335 3335 3335 3335 0
140 20241118 164600 94658525 3335 3335 3335 3335 0
141 20241118 164500 94658525 3335 3335 3335 3335 0
142 20241118 164400 94658525 3335 3335 3335 3335 0
143 20241118 164300 94658525 3335 3335 3335 3335 0
144 20241118 164200 94658525 3335 3335 3335 3335 0
145 20241118 164100 94658525 3335 3335 3335 3335 0
146 20241118 164000 94658525 3335 3335 3335 3335 0
147 20241118 163900 94658525 3335 3335 3335 3335 0
148 20241118 163800 94658525 3335 3335 3335 3335 0
149 20241118 163700 94658525 3335 3335 3335 3335 0
150 20241118 163600 94658525 3335 3335 3335 3335 0
151 20241118 163500 94658525 3335 3335 3335 3335 0
152 20241118 163400 94658525 3335 3335 3335 3335 408
153 20241118 163300 94658525 3335 3335 3335 3335 0
154 20241118 163200 94658525 3335 3335 3335 3335 0
155 20241118 163100 94658525 3335 3335 3335 3335 0
156 20241118 163000 94658525 3335 3335 3335 3335 0
157 20241118 162900 94658525 3335 3335 3335 3335 0
158 20241118 162800 94658525 3335 3335 3335 3335 0
159 20241118 162700 94658525 3335 3335 3335 3335 0
160 20241118 162600 94658525 3335 3335 3335 3335 0
161 20241118 162500 94658525 3335 3335 3335 3335 0
162 20241118 162400 94658525 3335 3335 3335 3335 0
163 20241118 162300 94658525 3335 3335 3335 3335 0
164 20241118 162200 94658525 3335 3335 3335 3335 0
165 20241118 162100 94658525 3335 3335 3335 3335 0
166 20241118 162000 94658525 3335 3335 3335 3335 0
167 20241118 161900 94658525 3335 3335 3335 3335 0
168 20241118 161800 94658525 3335 3335 3335 3335 0
169 20241118 161700 94658525 3335 3335 3335 3335 0
170 20241118 161600 94658525 3335 3335 3335 3335 0
171 20241118 161500 94658525 3335 3335 3335 3335 0
172 20241118 161400 94658525 3335 3335 3335 3335 0
173 20241118 161300 94658525 3335 3335 3335 3335 0
174 20241118 161200 94658525 3335 3335 3335 3335 0
175 20241118 161100 94658525 3335 3335 3335 3335 0
176 20241118 161000 94658525 3335 3335 3335 3335 0
177 20241118 160900 94658525 3335 3335 3335 3335 0
178 20241118 160800 94658525 3335 3335 3335 3335 0
179 20241118 160700 94658525 3335 3335 3335 3335 0
180 20241118 160600 94658525 3335 3335 3335 3335 0
181 20241118 160500 94658525 3335 3335 3335 3335 0
182 20241118 160400 94658525 3335 3335 3335 3335 408
183 20241118 160300 94658525 3335 3335 3335 3335 0
184 20241118 160200 94658525 3335 3335 3335 3335 0
185 20241118 160100 94658525 3335 3335 3335 3335 0
186 20241118 160000 94658525 3335 3335 3335 3335 0
187 20241118 155900 94658525 3335 3335 3335 3335 0
188 20241118 155800 94658525 3335 3335 3335 3335 0
189 20241118 155700 94658525 3335 3335 3335 3335 0
190 20241118 155600 94658525 3335 3335 3335 3335 0
191 20241118 155500 94658525 3335 3335 3335 3335 0
192 20241118 155400 94658525 3335 3335 3335 3335 0
193 20241118 155300 94658525 3335 3335 3335 3335 0
194 20241118 155200 94658525 3335 3335 3335 3335 0
195 20241118 155100 94658525 3335 3335 3335 3335 0
196 20241118 155000 94658525 3335 3335 3335 3335 0
197 20241118 154900 94658525 3335 3335 3335 3335 0
198 20241118 154800 94658525 3335 3335 3335 3335 0
199 20241118 154700 94658525 3335 3335 3335 3335 0
200 20241118 154600 94658525 3335 3335 3335 3335 0
201 20241118 154500 94658525 3335 3335 3335 3335 0
202 20241118 154400 94658525 3335 3335 3335 3335 0
203 20241118 154300 94658525 3335 3335 3335 3335 0
204 20241118 154200 94658525 3335 3335 3335 3335 0
205 20241118 154100 94658525 3335 3335 3335 3335 0
206 20241118 154000 94658525 3335 3335 3335 3335 0
207 20241118 153900 94658525 3335 3335 3335 3335 0
208 20241118 153800 94658525 3335 3335 3335 3335 0
209 20241118 153700 94658525 3335 3335 3335 3335 0
210 20241118 153600 94658525 3335 3335 3335 3335 0
211 20241118 153500 94658525 3335 3335 3335 3335 0
212 20241118 153400 94658525 3335 3335 3335 3335 408
213 20241118 153300 94658525 3335 3335 3335 3335 0
214 20241118 153200 94658525 3335 3335 3335 3335 0
215 20241118 153100 94658525 3335 3335 3335 3335 0
216 20241118 153000 94658525 3335 3335 3335 3335 408
217 20241118 152900 93297845 3330 3330 3330 3330 0
218 20241118 152800 93297845 3330 3330 3330 3330 0
219 20241118 152700 93297845 3330 3330 3330 3330 0
220 20241118 152600 93297845 3330 3330 3330 3330 0
221 20241118 152500 93297845 3330 3330 3330 3330 0
222 20241118 152400 93297845 3330 3330 3330 3330 0
223 20241118 152300 93297845 3330 3330 3330 3330 0
224 20241118 152200 93297845 3330 3330 3330 3330 0
225 20241118 152100 93297845 3330 3330 3330 3330 0
226 20241118 152000 93297845 3330 3330 3330 3330 0
227 20241118 151900 93297845 3330 3330 3330 3330 0
228 20241118 151800 93297845 3330 3330 3330 3330 0
229 20241118 151700 93297845 3330 3330 3330 3330 0
230 20241118 151600 93297845 3330 3330 3330 3330 0
231 20241118 151500 93297845 3330 3330 3330 3330 0
232 20241118 151400 93297845 3330 3330 3330 3330 0
233 20241118 151300 93297845 3330 3330 3330 3330 0
234 20241118 151200 93297845 3330 3330 3330 3330 0
235 20241118 151100 93297845 3330 3330 3330 3330 0
236 20241118 151000 93297845 3330 3330 3330 3330 82
237 20241118 150900 93024785 3330 3330 3330 3330 0
238 20241118 150800 93024785 3330 3330 3330 3330 0
239 20241118 150700 93024785 3330 3330 3330 3330 50
240 20241118 150600 92858285 3330 3330 3330 3330 358
241 20241118 150500 91666145 3330 3330 3330 3330 100
242 20241118 150400 91333145 3330 3330 3330 3330 0
243 20241118 150300 91333145 3330 3325 3330 3325 1408
244 20241118 150200 86649405 3325 3325 3325 3325 0
245 20241118 150100 86649405 3325 3325 3325 3325 20
246 20241118 150000 86582905 3325 3325 3325 3325 0
247 20241118 145900 86582905 3325 3325 3325 3325 0
248 20241118 145800 86582905 3325 3325 3325 3325 0
249 20241118 145700 86582905 3325 3325 3325 3325 2
250 20241118 145600 86576255 3325 3320 3325 3320 11
251 20241118 145500 86539730 3300 3300 3300 3300 0
252 20241118 145400 86539730 3300 3300 3300 3300 0
253 20241118 145300 86539730 3300 3300 3300 3300 0
254 20241118 145200 86539730 3300 3300 3300 3300 1707
255 20241118 145100 80906630 3300 3300 3300 3300 162
256 20241118 145000 80372030 3300 3300 3300 3300 0
257 20241118 144900 80372030 3300 3300 3300 3300 2
258 20241118 144800 80365430 3310 3310 3310 3310 0
259 20241118 144700 80365430 3310 3310 3310 3310 0
260 20241118 144600 80365430 3310 3310 3310 3310 0
261 20241118 144500 80365430 3310 3310 3310 3310 0
262 20241118 144400 80365430 3310 3310 3310 3310 0
263 20241118 144300 80365430 3310 3310 3310 3310 0
264 20241118 144200 80365430 3310 3310 3310 3310 0
265 20241118 144100 80365430 3310 3310 3310 3310 0
266 20241118 144000 80365430 3310 3310 3310 3310 0
267 20241118 143900 80365430 3310 3310 3310 3310 0
268 20241118 143800 80365430 3310 3310 3310 3310 0
269 20241118 143700 80365430 3310 3305 3310 3305 36
270 20241118 143600 80246435 3305 3305 3305 3305 0
271 20241118 143500 80246435 3305 3305 3305 3305 0
272 20241118 143400 80246435 3305 3305 3305 3305 0
273 20241118 143300 80246435 3305 3305 3305 3305 0
274 20241118 143200 80246435 3305 3305 3305 3305 167
275 20241118 143100 79694500 3305 3305 3305 3305 0
276 20241118 143000 79694500 3305 3305 3305 3305 0
277 20241118 142900 79694500 3305 3305 3305 3305 0
278 20241118 142800 79694500 3305 3305 3305 3305 0
279 20241118 142700 79694500 3305 3305 3305 3305 0
280 20241118 142600 79694500 3305 3305 3305 3305 0
281 20241118 142500 79694500 3305 3305 3305 3305 0
282 20241118 142400 79694500 3305 3305 3305 3305 0
283 20241118 142300 79694500 3305 3305 3305 3305 0
284 20241118 142200 79694500 3305 3305 3305 3305 0
285 20241118 142100 79694500 3305 3305 3305 3305 160
286 20241118 142000 79165700 3310 3310 3310 3310 0
287 20241118 141900 79165700 3310 3310 3310 3310 26
288 20241118 141800 79079640 3310 3310 3310 3310 0
289 20241118 141700 79079640 3310 3310 3310 3310 0
290 20241118 141600 79079640 3310 3310 3310 3310 0
291 20241118 141500 79079640 3310 3310 3310 3310 0
292 20241118 141400 79079640 3310 3310 3310 3310 0
293 20241118 141300 79079640 3310 3310 3310 3310 0
294 20241118 141200 79079640 3310 3310 3310 3310 0
295 20241118 141100 79079640 3310 3310 3310 3310 0
296 20241118 141000 79079640 3310 3310 3310 3310 0
297 20241118 140900 79079640 3310 3310 3310 3310 0
298 20241118 140800 79079640 3310 3310 3310 3310 100
299 20241118 140700 78748640 3295 3295 3295 3295 0
300 20241118 140600 78748640 3295 3295 3295 3295 0
301 20241118 140500 78748640 3295 3295 3295 3295 0
302 20241118 140400 78748640 3295 3300 3300 3295 243
303 20241118 140300 77947335 3305 3315 3315 3305 1342
304 20241118 140200 73507150 3315 3315 3315 3315 37
305 20241118 140100 73384495 3320 3320 3320 3320 0
306 20241118 140000 73384495 3320 3320 3320 3320 0
307 20241118 135900 73384495 3320 3320 3320 3320 0
308 20241118 135800 73384495 3320 3320 3320 3320 0
309 20241118 135700 73384495 3320 3320 3320 3320 0
310 20241118 135600 73384495 3320 3320 3320 3320 0
311 20241118 135500 73384495 3320 3320 3320 3320 0
312 20241118 135400 73384495 3320 3320 3320 3320 0
313 20241118 135300 73384495 3320 3315 3320 3315 3
314 20241118 135200 73374545 3325 3325 3325 3325 0
315 20241118 135100 73374545 3325 3325 3325 3325 0
316 20241118 135000 73374545 3325 3325 3325 3325 0
317 20241118 134900 73374545 3325 3325 3325 3325 0
318 20241118 134800 73374545 3325 3325 3325 3325 0
319 20241118 134700 73374545 3325 3325 3325 3325 0
320 20241118 134600 73374545 3325 3325 3325 3325 0
321 20241118 134500 73374545 3325 3325 3325 3325 0
322 20241118 134400 73374545 3325 3325 3325 3325 0
323 20241118 134300 73374545 3325 3325 3325 3325 0
324 20241118 134200 73374545 3325 3325 3325 3325 0
325 20241118 134100 73374545 3325 3325 3325 3325 0
326 20241118 134000 73374545 3325 3325 3325 3325 0
327 20241118 133900 73374545 3325 3325 3325 3325 0
328 20241118 133800 73374545 3325 3325 3325 3325 0
329 20241118 133700 73374545 3325 3325 3325 3325 0
330 20241118 133600 73374545 3325 3325 3325 3325 0
331 20241118 133500 73374545 3325 3325 3325 3325 0
332 20241118 133400 73374545 3325 3325 3325 3325 0
333 20241118 133300 73374545 3325 3325 3325 3325 105
334 20241118 133200 73025420 3325 3325 3325 3325 0
335 20241118 133100 73025420 3325 3325 3325 3325 0
336 20241118 133000 73025420 3325 3325 3325 3325 0
337 20241118 132900 73025420 3325 3325 3325 3325 0
338 20241118 132800 73025420 3325 3325 3325 3325 0
339 20241118 132700 73025420 3325 3325 3325 3325 0
340 20241118 132600 73025420 3325 3325 3325 3325 0
341 20241118 132500 73025420 3325 3325 3325 3325 90
342 20241118 132400 72726170 3325 3325 3325 3325 0
343 20241118 132300 72726170 3325 3325 3325 3325 0
344 20241118 132200 72726170 3325 3325 3325 3325 0
345 20241118 132100 72726170 3325 3325 3325 3325 7
346 20241118 132000 72702895 3320 3320 3320 3320 0
347 20241118 131900 72702895 3320 3320 3320 3320 0
348 20241118 131800 72702895 3320 3320 3320 3320 0
349 20241118 131700 72702895 3320 3320 3320 3320 0
350 20241118 131600 72702895 3320 3320 3320 3320 0
351 20241118 131500 72702895 3320 3320 3320 3320 0
352 20241118 131400 72702895 3320 3320 3320 3320 0
353 20241118 131300 72702895 3320 3320 3320 3320 0
354 20241118 131200 72702895 3320 3320 3320 3320 0
355 20241118 131100 72702895 3320 3320 3320 3320 0
356 20241118 131000 72702895 3320 3320 3320 3320 0
357 20241118 130900 72702895 3320 3320 3320 3320 101
358 20241118 130800 72367575 3320 3320 3320 3320 99
359 20241118 130700 72038895 3320 3320 3320 3320 0
360 20241118 130600 72038895 3320 3320 3320 3320 0
361 20241118 130500 72038895 3320 3320 3320 3320 0
362 20241118 130400 72038895 3320 3320 3320 3320 0
363 20241118 130300 72038895 3320 3320 3320 3320 0
364 20241118 130200 72038895 3320 3320 3320 3320 0
365 20241118 130100 72038895 3320 3320 3320 3320 0
366 20241118 130000 72038895 3320 3320 3320 3320 0
367 20241118 125900 72038895 3320 3310 3320 3310 2
368 20241118 125800 72032265 3320 3320 3320 3320 0
369 20241118 125700 72032265 3320 3320 3320 3320 0
370 20241118 125600 72032265 3320 3320 3320 3320 0
371 20241118 125500 72032265 3320 3320 3320 3320 0
372 20241118 125400 72032265 3320 3310 3320 3310 2
373 20241118 125300 72025635 3310 3310 3310 3310 100
374 20241118 125200 71694635 3315 3315 3315 3315 0
375 20241118 125100 71694635 3315 3315 3315 3315 0
376 20241118 125000 71694635 3315 3310 3315 3310 2
377 20241118 124900 71688010 3310 3310 3310 3310 0
378 20241118 124800 71688010 3310 3310 3310 3310 0
379 20241118 124700 71688010 3310 3310 3310 3310 0
380 20241118 124600 71688010 3310 3310 3310 3310 0
381 20241118 124500 71688010 3310 3310 3310 3310 0
382 20241118 124400 71688010 3310 3310 3310 3310 0
383 20241118 124300 71688010 3310 3310 3310 3310 0
384 20241118 124200 71688010 3310 3310 3310 3310 0
385 20241118 124100 71688010 3310 3310 3310 3310 0
386 20241118 124000 71688010 3310 3310 3310 3310 500
387 20241118 123900 70033010 3320 3320 3320 3320 0
388 20241118 123800 70033010 3320 3320 3320 3320 0
389 20241118 123700 70033010 3320 3320 3320 3320 0
390 20241118 123600 70033010 3320 3320 3320 3320 0
391 20241118 123500 70033010 3320 3320 3320 3320 0
392 20241118 123400 70033010 3320 3320 3320 3320 0
393 20241118 123300 70033010 3320 3320 3320 3320 0
394 20241118 123200 70033010 3320 3320 3320 3320 0
395 20241118 123100 70033010 3320 3320 3320 3320 0
396 20241118 123000 70033010 3320 3320 3320 3320 112
397 20241118 122900 69661170 3325 3325 3325 3325 0
398 20241118 122800 69661170 3325 3325 3325 3325 0
399 20241118 122700 69661170 3325 3325 3325 3325 0
400 20241118 122600 69661170 3325 3325 3325 3325 0
401 20241118 122500 69661170 3325 3325 3325 3325 0
402 20241118 122400 69661170 3325 3325 3325 3325 0
403 20241118 122300 69661170 3325 3325 3325 3325 112
404 20241118 122200 69288770 3325 3325 3325 3325 0
405 20241118 122100 69288770 3325 3325 3325 3325 0
406 20241118 122000 69288770 3325 3325 3325 3325 0
407 20241118 121900 69288770 3325 3325 3325 3325 0
408 20241118 121800 69288770 3325 3325 3325 3325 0
409 20241118 121700 69288770 3325 3325 3325 3325 0
410 20241118 121600 69288770 3325 3320 3325 3310 1112
411 20241118 121500 65605930 3320 3320 3320 3320 0
412 20241118 121400 65605930 3320 3320 3320 3320 0
413 20241118 121300 65605930 3320 3320 3320 3320 0
414 20241118 121200 65605930 3320 3320 3320 3320 0
415 20241118 121100 65605930 3320 3320 3320 3320 57
416 20241118 121000 65416690 3325 3325 3325 3325 0
417 20241118 120900 65416690 3325 3325 3325 3325 112
418 20241118 120800 65044290 3325 3325 3325 3325 0
419 20241118 120700 65044290 3325 3325 3325 3325 0
420 20241118 120600 65044290 3325 3325 3325 3325 0
421 20241118 120500 65044290 3325 3325 3325 3325 0
422 20241118 120400 65044290 3325 3325 3325 3325 0
423 20241118 120300 65044290 3325 3325 3325 3325 0
424 20241118 120200 65044290 3325 3325 3325 3325 112
425 20241118 120100 64671890 3325 3325 3325 3325 1
426 20241118 120000 64668565 3320 3320 3320 3320 0
427 20241118 115900 64668565 3320 3320 3320 3320 0
428 20241118 115800 64668565 3320 3320 3320 3320 0
429 20241118 115700 64668565 3320 3320 3320 3320 200
430 20241118 115600 64004565 3320 3320 3320 3320 0
431 20241118 115500 64004565 3320 3320 3320 3320 0
432 20241118 115400 64004565 3320 3320 3320 3320 0
433 20241118 115300 64004565 3320 3320 3320 3320 0
434 20241118 115200 64004565 3320 3320 3320 3320 0
435 20241118 115100 64004565 3320 3320 3320 3320 0
436 20241118 115000 64004565 3320 3320 3320 3320 5
437 20241118 114900 63987965 3325 3325 3325 3325 22
438 20241118 114800 63914815 3320 3320 3320 3320 0
439 20241118 114700 63914815 3320 3320 3320 3320 0
440 20241118 114600 63914815 3320 3320 3320 3320 0
441 20241118 114500 63914815 3320 3320 3320 3320 0
442 20241118 114400 63914815 3320 3320 3320 3320 0
443 20241118 114300 63914815 3320 3315 3320 3315 1248
444 20241118 114200 59772705 3320 3320 3320 3320 0
445 20241118 114100 59772705 3320 3320 3320 3320 0
446 20241118 114000 59772705 3320 3320 3320 3320 0
447 20241118 113900 59772705 3320 3320 3320 3320 1
448 20241118 113800 59769385 3320 3320 3320 3320 0
449 20241118 113700 59769385 3320 3320 3320 3320 0
450 20241118 113600 59769385 3320 3320 3320 3320 0
451 20241118 113500 59769385 3320 3320 3320 3320 0
452 20241118 113400 59769385 3320 3320 3320 3320 0
453 20241118 113300 59769385 3320 3320 3320 3320 0
454 20241118 113200 59769385 3320 3320 3320 3320 0
455 20241118 113100 59769385 3320 3320 3320 3320 0
456 20241118 113000 59769385 3320 3320 3320 3320 0
457 20241118 112900 59769385 3320 3320 3320 3320 0
458 20241118 112800 59769385 3320 3320 3320 3320 0
459 20241118 112700 59769385 3320 3320 3320 3320 0
460 20241118 112600 59769385 3320 3320 3320 3320 0
461 20241118 112500 59769385 3320 3320 3320 3320 0
462 20241118 112400 59769385 3320 3320 3320 3320 0
463 20241118 112300 59769385 3320 3320 3320 3320 0
464 20241118 112200 59769385 3320 3320 3320 3320 0
465 20241118 112100 59769385 3320 3320 3320 3320 0
466 20241118 112000 59769385 3320 3320 3320 3320 0
467 20241118 111900 59769385 3320 3320 3320 3320 0
468 20241118 111800 59769385 3320 3320 3320 3320 0
469 20241118 111700 59769385 3320 3320 3320 3320 0
470 20241118 111600 59769385 3320 3320 3320 3320 1
471 20241118 111500 59766065 3320 3320 3320 3320 0
472 20241118 111400 59766065 3320 3320 3320 3320 0
473 20241118 111300 59766065 3320 3320 3320 3320 0
474 20241118 111200 59766065 3320 3320 3320 3320 0
475 20241118 111100 59766065 3320 3320 3320 3320 0
476 20241118 111000 59766065 3320 3320 3320 3320 0
477 20241118 110900 59766065 3320 3320 3320 3320 0
478 20241118 110800 59766065 3320 3320 3320 3320 0
479 20241118 110700 59766065 3320 3320 3320 3320 0
480 20241118 110600 59766065 3320 3320 3320 3320 0
481 20241118 110500 59766065 3320 3320 3320 3320 0
482 20241118 110400 59766065 3320 3320 3320 3320 0
483 20241118 110300 59766065 3320 3320 3320 3320 0
484 20241118 110200 59766065 3320 3320 3320 3320 0
485 20241118 110100 59766065 3320 3320 3320 3320 0
486 20241118 110000 59766065 3320 3320 3320 3320 0
487 20241118 105900 59766065 3320 3320 3320 3320 0
488 20241118 105800 59766065 3320 3320 3320 3320 0
489 20241118 105700 59766065 3320 3320 3320 3320 0
490 20241118 105600 59766065 3320 3320 3320 3320 0
491 20241118 105500 59766065 3320 3320 3320 3320 0
492 20241118 105400 59766065 3320 3320 3320 3320 0
493 20241118 105300 59766065 3320 3320 3320 3320 0
494 20241118 105200 59766065 3320 3320 3320 3320 0
495 20241118 105100 59766065 3320 3320 3320 3320 0
496 20241118 105000 59766065 3320 3320 3320 3320 33
497 20241118 104900 59656505 3320 3320 3320 3320 0
498 20241118 104800 59656505 3320 3320 3320 3320 0
499 20241118 104700 59656505 3320 3320 3320 3320 0
500 20241118 104600 59656505 3320 3320 3320 3320 0
501 20241118 104500 59656505 3320 3320 3320 3320 0
502 20241118 104400 59656505 3320 3320 3320 3320 0
503 20241118 104300 59656505 3320 3320 3320 3320 0
504 20241118 104200 59656505 3320 3315 3320 3315 766
505 20241118 104100 57114210 3305 3305 3305 3305 0
506 20241118 104000 57114210 3305 3305 3305 3305 0
507 20241118 103900 57114210 3305 3305 3305 3305 0
508 20241118 103800 57114210 3305 3305 3305 3305 0
509 20241118 103700 57114210 3305 3305 3305 3305 67
510 20241118 103600 56892775 3305 3305 3305 3305 0
511 20241118 103500 56892775 3305 3305 3305 3305 0
512 20241118 103400 56892775 3305 3305 3305 3305 0
513 20241118 103300 56892775 3305 3305 3305 3305 0
514 20241118 103200 56892775 3305 3305 3305 3305 0
515 20241118 103100 56892775 3305 3305 3305 3305 0
516 20241118 103000 56892775 3305 3305 3305 3305 10
517 20241118 102900 56859725 3305 3305 3305 3305 10
518 20241118 102800 56826675 3310 3310 3310 3310 0
519 20241118 102700 56826675 3310 3310 3310 3310 0
520 20241118 102600 56826675 3310 3310 3310 3310 0
521 20241118 102500 56826675 3310 3310 3310 3310 0
522 20241118 102400 56826675 3310 3310 3310 3310 0
523 20241118 102300 56826675 3310 3310 3310 3310 0
524 20241118 102200 56826675 3310 3300 3310 3300 1057
525 20241118 102100 53338085 3300 3305 3305 3300 1854
526 20241118 102000 47219020 3310 3310 3310 3310 1
527 20241118 101900 47215710 3310 3310 3310 3310 100
528 20241118 101800 46884710 3310 3310 3310 3310 50
529 20241118 101700 46719210 3315 3315 3315 3315 0
530 20241118 101600 46719210 3315 3315 3315 3315 0
531 20241118 101500 46719210 3315 3315 3315 3315 345
532 20241118 101400 45575535 3315 3315 3315 3315 10
533 20241118 101300 45542385 3320 3320 3320 3320 1
534 20241118 101200 45539065 3315 3315 3315 3315 16
535 20241118 101100 45486025 3315 3315 3315 3315 0
536 20241118 101000 45486025 3315 3315 3315 3315 0
537 20241118 100900 45486025 3315 3315 3315 3315 290
538 20241118 100800 44524675 3305 3305 3305 3305 0
539 20241118 100700 44524675 3305 3305 3305 3305 0
540 20241118 100600 44524675 3305 3305 3305 3305 455
541 20241118 100500 43020900 3310 3310 3310 3310 30
542 20241118 100400 42921600 3315 3310 3315 3310 589
543 20241118 100300 40972000 3310 3310 3310 3310 0
544 20241118 100200 40972000 3310 3310 3310 3310 89
545 20241118 100100 40677410 3310 3310 3310 3310 0
546 20241118 100000 40677410 3310 3310 3310 3310 1
547 20241118 095900 40674100 3315 3315 3315 3315 0
548 20241118 095800 40674100 3315 3315 3315 3315 1
549 20241118 095700 40670785 3310 3310 3310 3310 177
550 20241118 095600 40084915 3310 3310 3310 3310 32
551 20241118 095500 39978995 3305 3305 3305 3305 0
552 20241118 095400 39978995 3305 3305 3305 3305 0
553 20241118 095300 39978995 3305 3305 3305 3305 0
554 20241118 095200 39978995 3305 3305 3305 3305 31
555 20241118 095100 39876540 3295 3295 3295 3295 0
556 20241118 095000 39876540 3295 3295 3295 3295 300
557 20241118 094900 38888040 3295 3295 3295 3295 1132
558 20241118 094800 35158100 3295 3300 3300 3295 1288
559 20241118 094700 30913790 3300 3300 3300 3300 12
560 20241118 094600 30874190 3310 3310 3310 3310 0
561 20241118 094500 30874190 3310 3310 3310 3310 0
562 20241118 094400 30874190 3310 3310 3310 3310 0
563 20241118 094300 30874190 3310 3310 3310 3310 0
564 20241118 094200 30874190 3310 3310 3310 3310 0
565 20241118 094100 30874190 3310 3310 3310 3310 0
566 20241118 094000 30874190 3310 3310 3310 3310 0
567 20241118 093900 30874190 3310 3310 3310 3310 1
568 20241118 093800 30870880 3305 3305 3305 3305 0
569 20241118 093700 30870880 3305 3305 3305 3305 0
570 20241118 093600 30870880 3305 3305 3305 3305 199
571 20241118 093500 30213185 3305 3305 3305 3305 0
572 20241118 093400 30213185 3305 3300 3305 3300 557
573 20241118 093300 28375080 3300 3295 3300 3295 836
574 20241118 093200 25620260 3290 3290 3290 3290 0
575 20241118 093100 25620260 3290 3290 3290 3290 0
576 20241118 093000 25620260 3290 3290 3290 3290 10
577 20241118 092900 25587360 3295 3295 3295 3295 32
578 20241118 092800 25481920 3290 3290 3290 3290 310
579 20241118 092700 24462020 3290 3280 3290 3280 293
580 20241118 092600 23500420 3280 3280 3280 3280 0
581 20241118 092500 23500420 3280 3280 3280 3280 0
582 20241118 092400 23500420 3280 3285 3285 3280 602
583 20241118 092300 21525855 3290 3285 3290 3285 366
584 20241118 092200 20322685 3285 3280 3285 3280 1120
585 20241118 092100 16647615 3275 3275 3275 3275 26
586 20241118 092000 16562465 3275 3275 3275 3275 30
587 20241118 091900 16464215 3270 3270 3270 3270 0
588 20241118 091800 16464215 3270 3270 3270 3270 0
589 20241118 091700 16464215 3270 3270 3270 3270 1
590 20241118 091600 16460945 3265 3265 3265 3265 1
591 20241118 091500 16457680 3260 3260 3260 3260 0
592 20241118 091400 16457680 3260 3260 3260 3260 1876
593 20241118 091300 10341920 3260 3260 3260 3260 1
594 20241118 091200 10338660 3260 3260 3260 3260 797
595 20241118 091100 7740440 3260 3260 3260 3260 326
596 20241118 091000 6677680 3260 3260 3260 3260 2000
597 20241118 090900 157680 3285 3285 3285 3285 0
598 20241118 090800 157680 3285 3285 3285 3285 0
599 20241118 090700 157680 3285 3285 3285 3285 0
600 20241118 090600 157680 3285 3285 3285 3285 0
601 20241118 090500 157680 3285 3285 3285 3285 0
602 20241118 090400 157680 3285 3285 3285 3285 0
603 20241118 090300 157680 3285 3285 3285 3285 0
604 20241118 090200 157680 3285 3285 3285 3285 0
605 20241118 090100 157680 3285 3285 3285 3285 0
606 20241118 090000 157680 3285 3285 3285 3285 48