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

610
025880/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,190800,332912200,3045,3045,3045,3045,2523
20241118,190700,332912200,3045,3045,3045,3045,0
20241118,190600,332912200,3045,3045,3045,3045,0
20241118,190500,332912200,3045,3045,3045,3045,0
20241118,190400,332912200,3045,3045,3045,3045,0
20241118,190300,332912200,3045,3045,3045,3045,0
20241118,190200,332912200,3045,3045,3045,3045,0
20241118,190100,332912200,3045,3045,3045,3045,0
20241118,190000,332912200,3045,3045,3045,3045,0
20241118,185900,332912200,3045,3045,3045,3045,0
20241118,185800,332912200,3045,3045,3045,3045,0
20241118,185700,332912200,3045,3045,3045,3045,0
20241118,185600,332912200,3045,3045,3045,3045,0
20241118,185500,332912200,3045,3045,3045,3045,0
20241118,185400,332912200,3045,3045,3045,3045,0
20241118,185300,332912200,3045,3045,3045,3045,0
20241118,185200,332912200,3045,3045,3045,3045,0
20241118,185100,332912200,3045,3045,3045,3045,0
20241118,185000,332912200,3045,3045,3045,3045,0
20241118,184900,332912200,3045,3045,3045,3045,0
20241118,184800,332912200,3045,3045,3045,3045,0
20241118,184700,332912200,3045,3045,3045,3045,0
20241118,184600,332912200,3045,3045,3045,3045,0
20241118,184500,332912200,3045,3045,3045,3045,0
20241118,184400,332912200,3045,3045,3045,3045,0
20241118,184300,332912200,3045,3045,3045,3045,0
20241118,184200,332912200,3045,3045,3045,3045,0
20241118,184100,332912200,3045,3045,3045,3045,0
20241118,184000,332912200,3045,3045,3045,3045,0
20241118,183900,332912200,3045,3045,3045,3045,0
20241118,183800,332912200,3045,3045,3045,3045,2523
20241118,183700,332912200,3045,3045,3045,3045,0
20241118,183600,332912200,3045,3045,3045,3045,0
20241118,183500,332912200,3045,3045,3045,3045,0
20241118,183400,332912200,3045,3045,3045,3045,0
20241118,183300,332912200,3045,3045,3045,3045,0
20241118,183200,332912200,3045,3045,3045,3045,0
20241118,183100,332912200,3045,3045,3045,3045,0
20241118,183000,332912200,3045,3045,3045,3045,0
20241118,182900,332912200,3045,3045,3045,3045,0
20241118,182800,332912200,3045,3045,3045,3045,0
20241118,182700,332912200,3045,3045,3045,3045,0
20241118,182600,332912200,3045,3045,3045,3045,0
20241118,182500,332912200,3045,3045,3045,3045,0
20241118,182400,332912200,3045,3045,3045,3045,0
20241118,182300,332912200,3045,3045,3045,3045,0
20241118,182200,332912200,3045,3045,3045,3045,0
20241118,182100,332912200,3045,3045,3045,3045,0
20241118,182000,332912200,3045,3045,3045,3045,0
20241118,181900,332912200,3045,3045,3045,3045,0
20241118,181800,332912200,3045,3045,3045,3045,0
20241118,181700,332912200,3045,3045,3045,3045,0
20241118,181600,332912200,3045,3045,3045,3045,0
20241118,181500,332912200,3045,3045,3045,3045,0
20241118,181400,332912200,3045,3045,3045,3045,0
20241118,181300,332912200,3045,3045,3045,3045,0
20241118,181200,332912200,3045,3045,3045,3045,0
20241118,181100,332912200,3045,3045,3045,3045,0
20241118,181000,332912200,3045,3045,3045,3045,0
20241118,180900,332912200,3045,3045,3045,3045,0
20241118,180800,332912200,3045,3045,3045,3045,2523
20241118,180700,332912200,3045,3045,3045,3045,0
20241118,180600,332912200,3045,3045,3045,3045,0
20241118,180500,332912200,3045,3045,3045,3045,0
20241118,180400,332912200,3045,3045,3045,3045,0
20241118,180300,332912200,3045,3045,3045,3045,0
20241118,180200,332912200,3045,3045,3045,3045,0
20241118,180100,332912200,3045,3045,3045,3045,0
20241118,180000,332912200,3045,3045,3045,3045,0
20241118,175900,332912200,3045,3045,3045,3045,0
20241118,175800,332912200,3045,3045,3045,3045,0
20241118,175700,332912200,3045,3045,3045,3045,0
20241118,175600,332912200,3045,3045,3045,3045,0
20241118,175500,332912200,3045,3045,3045,3045,0
20241118,175400,332912200,3045,3045,3045,3045,0
20241118,175300,332912200,3045,3045,3045,3045,0
20241118,175200,332912200,3045,3045,3045,3045,0
20241118,175100,332912200,3045,3045,3045,3045,0
20241118,175000,332912200,3045,3045,3045,3045,0
20241118,174900,332912200,3045,3045,3045,3045,0
20241118,174800,332912200,3045,3045,3045,3045,0
20241118,174700,332912200,3045,3045,3045,3045,0
20241118,174600,332912200,3045,3045,3045,3045,0
20241118,174500,332912200,3045,3045,3045,3045,0
20241118,174400,332912200,3045,3045,3045,3045,0
20241118,174300,332912200,3045,3045,3045,3045,0
20241118,174200,332912200,3045,3045,3045,3045,0
20241118,174100,332912200,3045,3045,3045,3045,0
20241118,174000,332912200,3045,3045,3045,3045,0
20241118,173900,332912200,3045,3045,3045,3045,0
20241118,173800,332912200,3045,3045,3045,3045,2523
20241118,173700,332912200,3045,3045,3045,3045,0
20241118,173600,332912200,3045,3045,3045,3045,0
20241118,173500,332912200,3045,3045,3045,3045,0
20241118,173400,332912200,3045,3045,3045,3045,0
20241118,173300,332912200,3045,3045,3045,3045,0
20241118,173200,332912200,3045,3045,3045,3045,0
20241118,173100,332912200,3045,3045,3045,3045,0
20241118,173000,332912200,3045,3045,3045,3045,0
20241118,172900,332912200,3045,3045,3045,3045,0
20241118,172800,332912200,3045,3045,3045,3045,0
20241118,172700,332912200,3045,3045,3045,3045,0
20241118,172600,332912200,3045,3045,3045,3045,0
20241118,172500,332912200,3045,3045,3045,3045,0
20241118,172400,332912200,3045,3045,3045,3045,0
20241118,172300,332912200,3045,3045,3045,3045,0
20241118,172200,332912200,3045,3045,3045,3045,0
20241118,172100,332912200,3045,3045,3045,3045,0
20241118,172000,332912200,3045,3045,3045,3045,0
20241118,171900,332912200,3045,3045,3045,3045,0
20241118,171800,332912200,3045,3045,3045,3045,0
20241118,171700,332912200,3045,3045,3045,3045,0
20241118,171600,332912200,3045,3045,3045,3045,0
20241118,171500,332912200,3045,3045,3045,3045,0
20241118,171400,332912200,3045,3045,3045,3045,0
20241118,171300,332912200,3045,3045,3045,3045,0
20241118,171200,332912200,3045,3045,3045,3045,0
20241118,171100,332912200,3045,3045,3045,3045,0
20241118,171000,332912200,3045,3045,3045,3045,0
20241118,170900,332912200,3045,3045,3045,3045,0
20241118,170800,332912200,3045,3045,3045,3045,2523
20241118,170700,332912200,3045,3045,3045,3045,0
20241118,170600,332912200,3045,3045,3045,3045,0
20241118,170500,332912200,3045,3045,3045,3045,0
20241118,170400,332912200,3045,3045,3045,3045,0
20241118,170300,332912200,3045,3045,3045,3045,0
20241118,170200,332912200,3045,3045,3045,3045,0
20241118,170100,332912200,3045,3045,3045,3045,0
20241118,170000,332912200,3045,3045,3045,3045,0
20241118,165900,332912200,3045,3045,3045,3045,0
20241118,165800,332912200,3045,3045,3045,3045,0
20241118,165700,332912200,3045,3045,3045,3045,0
20241118,165600,332912200,3045,3045,3045,3045,0
20241118,165500,332912200,3045,3045,3045,3045,0
20241118,165400,332912200,3045,3045,3045,3045,0
20241118,165300,332912200,3045,3045,3045,3045,0
20241118,165200,332912200,3045,3045,3045,3045,0
20241118,165100,332912200,3045,3045,3045,3045,0
20241118,165000,332912200,3045,3045,3045,3045,0
20241118,164900,332912200,3045,3045,3045,3045,0
20241118,164800,332912200,3045,3045,3045,3045,0
20241118,164700,332912200,3045,3045,3045,3045,0
20241118,164600,332912200,3045,3045,3045,3045,0
20241118,164500,332912200,3045,3045,3045,3045,0
20241118,164400,332912200,3045,3045,3045,3045,0
20241118,164300,332912200,3045,3045,3045,3045,0
20241118,164200,332912200,3045,3045,3045,3045,0
20241118,164100,332912200,3045,3045,3045,3045,0
20241118,164000,332912200,3045,3045,3045,3045,0
20241118,163900,332912200,3045,3045,3045,3045,0
20241118,163800,332912200,3045,3045,3045,3045,2523
20241118,163700,332912200,3045,3045,3045,3045,0
20241118,163600,332912200,3045,3045,3045,3045,0
20241118,163500,332912200,3045,3045,3045,3045,0
20241118,163400,332912200,3045,3045,3045,3045,0
20241118,163300,332912200,3045,3045,3045,3045,0
20241118,163200,332912200,3045,3045,3045,3045,0
20241118,163100,332912200,3045,3045,3045,3045,0
20241118,163000,332912200,3045,3045,3045,3045,0
20241118,162900,332912200,3045,3045,3045,3045,0
20241118,162800,332912200,3045,3045,3045,3045,0
20241118,162700,332912200,3045,3045,3045,3045,0
20241118,162600,332912200,3045,3045,3045,3045,0
20241118,162500,332912200,3045,3045,3045,3045,0
20241118,162400,332912200,3045,3045,3045,3045,0
20241118,162300,332912200,3045,3045,3045,3045,0
20241118,162200,332912200,3045,3045,3045,3045,0
20241118,162100,332912200,3045,3045,3045,3045,0
20241118,162000,332912200,3045,3045,3045,3045,0
20241118,161900,332912200,3045,3045,3045,3045,0
20241118,161800,332912200,3045,3045,3045,3045,0
20241118,161700,332912200,3045,3045,3045,3045,0
20241118,161600,332912200,3045,3045,3045,3045,0
20241118,161500,332912200,3045,3045,3045,3045,0
20241118,161400,332912200,3045,3045,3045,3045,0
20241118,161300,332912200,3045,3045,3045,3045,0
20241118,161200,332912200,3045,3045,3045,3045,0
20241118,161100,332912200,3045,3045,3045,3045,0
20241118,161000,332912200,3045,3045,3045,3045,0
20241118,160900,332912200,3045,3045,3045,3045,0
20241118,160800,332912200,3045,3045,3045,3045,2523
20241118,160700,332912200,3045,3045,3045,3045,0
20241118,160600,332912200,3045,3045,3045,3045,0
20241118,160500,332912200,3045,3045,3045,3045,0
20241118,160400,332912200,3045,3045,3045,3045,0
20241118,160300,332912200,3045,3045,3045,3045,0
20241118,160200,332912200,3045,3045,3045,3045,0
20241118,160100,332912200,3045,3045,3045,3045,0
20241118,160000,332912200,3045,3045,3045,3045,0
20241118,155900,332912200,3045,3045,3045,3045,0
20241118,155800,332912200,3045,3045,3045,3045,0
20241118,155700,332912200,3045,3045,3045,3045,0
20241118,155600,332912200,3045,3045,3045,3045,0
20241118,155500,332912200,3045,3045,3045,3045,0
20241118,155400,332912200,3045,3045,3045,3045,0
20241118,155300,332912200,3045,3045,3045,3045,0
20241118,155200,332912200,3045,3045,3045,3045,0
20241118,155100,332912200,3045,3045,3045,3045,0
20241118,155000,332912200,3045,3045,3045,3045,0
20241118,154900,332912200,3045,3045,3045,3045,0
20241118,154800,332912200,3045,3045,3045,3045,0
20241118,154700,332912200,3045,3045,3045,3045,0
20241118,154600,332912200,3045,3045,3045,3045,0
20241118,154500,332912200,3045,3045,3045,3045,0
20241118,154400,332912200,3045,3045,3045,3045,0
20241118,154300,332912200,3045,3045,3045,3045,0
20241118,154200,332912200,3045,3045,3045,3045,0
20241118,154100,332912200,3045,3045,3045,3045,0
20241118,154000,332912200,3045,3045,3045,3045,0
20241118,153900,332912200,3045,3045,3045,3045,0
20241118,153800,332912200,3045,3045,3045,3045,2523
20241118,153700,332912200,3045,3045,3045,3045,0
20241118,153600,332912200,3045,3045,3045,3045,0
20241118,153500,332912200,3045,3045,3045,3045,0
20241118,153400,332912200,3045,3045,3045,3045,0
20241118,153300,332912200,3045,3045,3045,3045,0
20241118,153200,332912200,3045,3045,3045,3045,0
20241118,153100,332912200,3045,3045,3045,3045,0
20241118,153000,332912200,3045,3045,3045,3045,2523
20241118,152900,325229665,3045,3045,3045,3045,0
20241118,152800,325229665,3045,3045,3045,3045,0
20241118,152700,325229665,3045,3045,3045,3045,0
20241118,152600,325229665,3045,3045,3045,3045,0
20241118,152500,325229665,3045,3045,3045,3045,0
20241118,152400,325229665,3045,3045,3045,3045,0
20241118,152300,325229665,3045,3045,3045,3045,0
20241118,152200,325229665,3045,3045,3045,3045,0
20241118,152100,325229665,3045,3045,3045,3045,0
20241118,152000,325229665,3045,3045,3045,3045,0
20241118,151900,325229665,3045,3045,3050,3045,235
20241118,151800,324513185,3045,3065,3065,3045,708
20241118,151700,322351855,3065,3075,3075,3045,659
20241118,151600,320341295,3070,3090,3090,3065,561
20241118,151500,318618495,3090,3100,3100,3090,250
20241118,151400,317845585,3105,3070,3105,3070,13458
20241118,151300,276183140,3070,3045,3070,3045,2829
20241118,151200,267550420,3045,3045,3045,3045,34
20241118,151100,267446890,3045,3045,3045,3045,0
20241118,151000,267446890,3045,3030,3045,3030,138
20241118,150900,267028030,3030,3030,3030,3030,1
20241118,150800,267025000,3030,3035,3035,3030,1611
20241118,150700,262142100,3055,3055,3055,3055,34
20241118,150600,262038230,3055,3055,3055,3055,700
20241118,150500,259899730,3060,3060,3060,3060,33
20241118,150400,259798750,3060,3035,3060,3035,3139
20241118,150300,250205425,3035,3035,3035,3035,0
20241118,150200,250205425,3035,3025,3035,3025,2040
20241118,150100,244032315,3025,3025,3025,3025,1000
20241118,150000,241007315,3025,3020,3025,3020,1157
20241118,145900,237513055,3000,2995,3015,2995,2770
20241118,145800,229200570,3000,3000,3000,3000,0
20241118,145700,229200570,3000,3000,3000,3000,0
20241118,145600,229200570,3000,3000,3000,3000,1521
20241118,145500,224637570,3000,3000,3000,3000,2206
20241118,145400,218019570,3005,2990,3005,2990,1167
20241118,145300,214522585,2990,2990,2990,2990,3
20241118,145200,214513615,2990,2990,2990,2990,0
20241118,145100,214513615,2990,2985,2990,2985,120
20241118,145000,214155085,2985,2985,2985,2985,0
20241118,144900,214155085,2985,2985,2985,2985,0
20241118,144800,214155085,2985,2985,2985,2985,0
20241118,144700,214155085,2985,2985,2985,2985,0
20241118,144600,214155085,2985,2980,2985,2980,501
20241118,144500,212662100,2980,2975,2980,2975,655
20241118,144400,210712470,2970,2935,2970,2935,3001
20241118,144300,201855280,2915,2915,2915,2915,0
20241118,144200,201855280,2915,2915,2915,2915,0
20241118,144100,201855280,2915,2915,2915,2915,0
20241118,144000,201855280,2915,2930,2930,2915,186
20241118,143900,201313010,2935,2935,2935,2935,0
20241118,143800,201313010,2935,2935,2935,2935,0
20241118,143700,201313010,2935,2935,2935,2935,0
20241118,143600,201313010,2935,2935,2935,2935,0
20241118,143500,201313010,2935,2935,2935,2935,0
20241118,143400,201313010,2935,2935,2935,2935,0
20241118,143300,201313010,2935,2935,2935,2935,640
20241118,143200,199434610,2950,2950,2950,2950,0
20241118,143100,199434610,2950,2950,2950,2950,1
20241118,143000,199431660,2945,2940,2945,2940,150
20241118,142900,198989915,2945,2945,2945,2945,0
20241118,142800,198989915,2945,2945,2945,2945,1
20241118,142700,198986970,2935,2935,2935,2935,0
20241118,142600,198986970,2935,2940,2940,2935,65
20241118,142500,198795885,2945,2945,2945,2945,0
20241118,142400,198795885,2945,2945,2945,2945,0
20241118,142300,198795885,2945,2945,2945,2945,0
20241118,142200,198795885,2945,2945,2945,2945,0
20241118,142100,198795885,2945,2945,2945,2945,0
20241118,142000,198795885,2945,2945,2945,2945,0
20241118,141900,198795885,2945,2945,2945,2945,0
20241118,141800,198795885,2945,2945,2945,2945,0
20241118,141700,198795885,2945,2945,2945,2945,0
20241118,141600,198795885,2945,2945,2945,2945,0
20241118,141500,198795885,2945,2945,2945,2945,1
20241118,141400,198792940,2940,2940,2940,2940,0
20241118,141300,198792940,2940,2940,2940,2940,0
20241118,141200,198792940,2940,2940,2940,2940,10
20241118,141100,198763540,2940,2940,2940,2940,0
20241118,141000,198763540,2940,2940,2940,2940,50
20241118,140900,198616540,2940,2940,2940,2940,0
20241118,140800,198616540,2940,2940,2940,2940,9
20241118,140700,198590080,2940,2940,2940,2940,0
20241118,140600,198590080,2940,2940,2940,2940,0
20241118,140500,198590080,2940,2940,2940,2940,0
20241118,140400,198590080,2940,2940,2940,2940,0
20241118,140300,198590080,2940,2940,2940,2940,0
20241118,140200,198590080,2940,2940,2940,2940,0
20241118,140100,198590080,2940,2940,2940,2940,0
20241118,140000,198590080,2940,2940,2940,2940,0
20241118,135900,198590080,2940,2940,2940,2940,0
20241118,135800,198590080,2940,2940,2940,2940,22
20241118,135700,198525400,2945,2945,2945,2945,0
20241118,135600,198525400,2945,2945,2945,2945,0
20241118,135500,198525400,2945,2945,2945,2945,0
20241118,135400,198525400,2945,2945,2945,2945,0
20241118,135300,198525400,2945,2945,2945,2945,0
20241118,135200,198525400,2945,2945,2945,2945,54
20241118,135100,198366370,2945,2945,2945,2945,74
20241118,135000,198148440,2935,2935,2935,2935,0
20241118,134900,198148440,2935,2935,2935,2935,0
20241118,134800,198148440,2935,2935,2935,2935,0
20241118,134700,198148440,2935,2935,2935,2935,5
20241118,134600,198133765,2940,2940,2940,2940,0
20241118,134500,198133765,2940,2940,2940,2940,24
20241118,134400,198063205,2945,2945,2945,2945,0
20241118,134300,198063205,2945,2945,2945,2945,0
20241118,134200,198063205,2945,2945,2945,2945,0
20241118,134100,198063205,2945,2945,2945,2945,0
20241118,134000,198063205,2945,2945,2945,2945,0
20241118,133900,198063205,2945,2945,2945,2945,0
20241118,133800,198063205,2945,2920,2945,2920,1668
20241118,133700,193192620,2915,2915,2915,2915,0
20241118,133600,193192620,2915,2915,2915,2915,0
20241118,133500,193192620,2915,2915,2915,2915,374
20241118,133400,192102410,2920,2920,2920,2920,0
20241118,133300,192102410,2920,2920,2920,2920,0
20241118,133200,192102410,2920,2920,2920,2920,0
20241118,133100,192102410,2920,2920,2920,2920,0
20241118,133000,192102410,2920,2920,2920,2920,0
20241118,132900,192102410,2920,2920,2920,2920,15
20241118,132800,192058610,2915,2925,2925,2915,1180
20241118,132700,188610920,2955,2940,2955,2940,1203
20241118,132600,185064700,2940,2940,2940,2940,0
20241118,132500,185064700,2940,2940,2940,2940,0
20241118,132400,185064700,2940,2940,2940,2940,0
20241118,132300,185064700,2940,2940,2940,2940,0
20241118,132200,185064700,2940,2935,2940,2935,110
20241118,132100,184741800,2935,2935,2935,2935,0
20241118,132000,184741800,2935,2935,2935,2935,0
20241118,131900,184741800,2935,2935,2935,2935,0
20241118,131800,184741800,2935,2935,2935,2935,0
20241118,131700,184741800,2935,2935,2935,2935,0
20241118,131600,184741800,2935,2935,2935,2935,0
20241118,131500,184741800,2935,2935,2935,2935,0
20241118,131400,184741800,2935,2935,2935,2935,0
20241118,131300,184741800,2935,2935,2935,2935,0
20241118,131200,184741800,2935,2935,2935,2935,0
20241118,131100,184741800,2935,2935,2935,2935,0
20241118,131000,184741800,2935,2935,2935,2935,0
20241118,130900,184741800,2935,2935,2935,2935,200
20241118,130800,184154800,2935,2935,2935,2935,20
20241118,130700,184096100,2940,2940,2940,2940,0
20241118,130600,184096100,2940,2940,2940,2940,0
20241118,130500,184096100,2940,2940,2940,2940,5
20241118,130400,184081400,2940,2940,2940,2940,0
20241118,130300,184081400,2940,2940,2940,2940,0
20241118,130200,184081400,2940,2925,2940,2925,413
20241118,130100,182870545,2925,2925,2925,2925,1
20241118,130000,182867620,2910,2910,2910,2910,0
20241118,125900,182867620,2910,2910,2910,2910,0
20241118,125800,182867620,2910,2910,2910,2910,0
20241118,125700,182867620,2910,2910,2910,2910,0
20241118,125600,182867620,2910,2910,2910,2910,0
20241118,125500,182867620,2910,2910,2910,2910,0
20241118,125400,182867620,2910,2910,2910,2910,0
20241118,125300,182867620,2910,2910,2910,2910,0
20241118,125200,182867620,2910,2910,2910,2910,0
20241118,125100,182867620,2910,2910,2910,2910,0
20241118,125000,182867620,2910,2910,2910,2910,0
20241118,124900,182867620,2910,2910,2910,2910,0
20241118,124800,182867620,2910,2910,2910,2910,0
20241118,124700,182867620,2910,2910,2910,2910,201
20241118,124600,182282710,2910,2910,2910,2910,0
20241118,124500,182282710,2910,2910,2910,2910,0
20241118,124400,182282710,2910,2910,2910,2910,200
20241118,124300,181700710,2935,2935,2935,2935,0
20241118,124200,181700710,2935,2935,2935,2935,0
20241118,124100,181700710,2935,2935,2935,2935,0
20241118,124000,181700710,2935,2935,2935,2935,0
20241118,123900,181700710,2935,2935,2935,2935,0
20241118,123800,181700710,2935,2935,2935,2935,0
20241118,123700,181700710,2935,2935,2935,2935,0
20241118,123600,181700710,2935,2935,2935,2935,0
20241118,123500,181700710,2935,2935,2935,2935,0
20241118,123400,181700710,2935,2925,2935,2925,101
20241118,123300,181405275,2925,2925,2925,2925,0
20241118,123200,181405275,2925,2920,2925,2920,151
20241118,123100,180963855,2915,2915,2915,2915,0
20241118,123000,180963855,2915,2915,2915,2915,0
20241118,122900,180963855,2915,2915,2915,2915,0
20241118,122800,180963855,2915,2915,2915,2915,0
20241118,122700,180963855,2915,2915,2915,2915,0
20241118,122600,180963855,2915,2915,2915,2915,100
20241118,122500,180672355,2915,2915,2915,2915,173
20241118,122400,180168060,2930,2890,2930,2890,4183
20241118,122300,167932390,2915,2915,2915,2915,0
20241118,122200,167932390,2915,2915,2915,2915,1
20241118,122100,167929475,2890,2890,2890,2890,0
20241118,122000,167929475,2890,2890,2890,2890,0
20241118,121900,167929475,2890,2890,2890,2890,0
20241118,121800,167929475,2890,2890,2890,2890,175
20241118,121700,167423725,2890,2890,2890,2890,0
20241118,121600,167423725,2890,2890,2890,2890,0
20241118,121500,167423725,2890,2890,2890,2890,0
20241118,121400,167423725,2890,2890,2890,2890,0
20241118,121300,167423725,2890,2890,2890,2890,0
20241118,121200,167423725,2890,2890,2890,2890,1
20241118,121100,167420835,2890,2900,2910,2890,929
20241118,121000,164723750,2900,2900,2900,2900,0
20241118,120900,164723750,2900,2900,2900,2900,50
20241118,120800,164578750,2890,2890,2890,2890,0
20241118,120700,164578750,2890,2890,2890,2890,0
20241118,120600,164578750,2890,2880,2890,2875,1261
20241118,120500,160950695,2875,2875,2875,2875,0
20241118,120400,160950695,2875,2880,2900,2875,759
20241118,120300,158758910,2880,2880,2880,2880,1906
20241118,120200,153269630,2880,2880,2880,2880,1
20241118,120100,153266750,2880,2880,2880,2880,0
20241118,120000,153266750,2880,2880,2880,2880,1
20241118,115900,153263870,2900,2900,2900,2900,20
20241118,115800,153205870,2880,2885,2885,2880,1500
20241118,115700,148885100,2900,2890,2900,2885,193
20241118,115600,148327990,2890,2890,2890,2890,0
20241118,115500,148327990,2890,2890,2890,2890,0
20241118,115400,148327990,2890,2890,2890,2890,1
20241118,115300,148325100,2880,2880,2880,2880,0
20241118,115200,148325100,2880,2880,2880,2880,0
20241118,115100,148325100,2880,2880,2880,2880,0
20241118,115000,148325100,2880,2880,2880,2880,0
20241118,114900,148325100,2880,2880,2880,2880,0
20241118,114800,148325100,2880,2880,2880,2880,1
20241118,114700,148322220,2895,2895,2895,2895,48
20241118,114600,148183260,2885,2885,2885,2885,34
20241118,114500,148085170,2885,2885,2885,2885,0
20241118,114400,148085170,2885,2900,2900,2885,573
20241118,114300,146432050,2885,2885,2885,2885,500
20241118,114200,144989550,2885,2885,2885,2885,1
20241118,114100,144986665,2885,2885,2885,2885,0
20241118,114000,144986665,2885,2885,2885,2885,0
20241118,113900,144986665,2885,2885,2885,2885,0
20241118,113800,144986665,2885,2885,2885,2885,0
20241118,113700,144986665,2885,2885,2885,2885,0
20241118,113600,144986665,2885,2885,2885,2885,1
20241118,113500,144983780,2890,2890,2890,2890,0
20241118,113400,144983780,2890,2890,2890,2890,0
20241118,113300,144983780,2890,2890,2890,2890,145
20241118,113200,144564730,2890,2890,2890,2890,0
20241118,113100,144564730,2890,2890,2890,2890,0
20241118,113000,144564730,2890,2890,2890,2890,1
20241118,112900,144561840,2895,2895,2895,2895,0
20241118,112800,144561840,2895,2895,2895,2895,3
20241118,112700,144553155,2895,2895,2895,2895,0
20241118,112600,144553155,2895,2895,2895,2895,0
20241118,112500,144553155,2895,2895,2895,2895,0
20241118,112400,144553155,2895,2895,2895,2895,14
20241118,112300,144512625,2900,2900,2900,2900,0
20241118,112200,144512625,2900,2900,2900,2900,0
20241118,112100,144512625,2900,2900,2900,2900,0
20241118,112000,144512625,2900,2900,2900,2900,0
20241118,111900,144512625,2900,2900,2900,2900,567
20241118,111800,142868325,2900,2910,2910,2900,96
20241118,111700,142589385,2910,2910,2910,2910,0
20241118,111600,142589385,2910,2910,2910,2910,3515
20241118,111500,132360735,2910,2910,2910,2910,0
20241118,111400,132360735,2910,2910,2910,2910,1428
20241118,111300,128205255,2910,2910,2910,2910,0
20241118,111200,128205255,2910,2910,2910,2910,1
20241118,111100,128202345,2910,2910,2910,2910,0
20241118,111000,128202345,2910,2910,2910,2910,117
20241118,110900,127861875,2900,2900,2900,2900,0
20241118,110800,127861875,2900,2900,2900,2900,0
20241118,110700,127861875,2900,2900,2900,2900,0
20241118,110600,127861875,2900,2900,2900,2900,11
20241118,110500,127829975,2910,2910,2910,2910,0
20241118,110400,127829975,2910,2910,2910,2910,0
20241118,110300,127829975,2910,2910,2910,2910,100
20241118,110200,127538975,2905,2915,2915,2905,3448
20241118,110100,117504855,2910,2910,2910,2910,548
20241118,110000,115910175,2910,2910,2910,2910,1
20241118,105900,115907265,2915,2915,2915,2915,0
20241118,105800,115907265,2915,2915,2915,2915,0
20241118,105700,115907265,2915,2920,2920,2915,1926
20241118,105600,110286065,2925,2925,2925,2925,335
20241118,105500,109306190,2925,2925,2925,2925,0
20241118,105400,109306190,2925,2925,2925,2925,1
20241118,105300,109303265,2920,2920,2920,2920,0
20241118,105200,109303265,2920,2920,2920,2920,0
20241118,105100,109303265,2920,2920,2920,2920,0
20241118,105000,109303265,2920,2920,2920,2920,0
20241118,104900,109303265,2920,2920,2920,2920,0
20241118,104800,109303265,2920,2920,2920,2920,1
20241118,104700,109300345,2925,2925,2925,2925,0
20241118,104600,109300345,2925,2925,2925,2925,0
20241118,104500,109300345,2925,2930,2930,2925,1252
20241118,104400,105633530,2930,2930,2930,2930,0
20241118,104300,105633530,2930,2930,2930,2930,0
20241118,104200,105633530,2930,2930,2930,2930,6
20241118,104100,105615950,2930,2930,2930,2930,0
20241118,104000,105615950,2930,2930,2930,2930,0
20241118,103900,105615950,2930,2930,2930,2930,1000
20241118,103800,102685950,2935,2935,2935,2935,664
20241118,103700,100737110,2935,2935,2935,2935,288
20241118,103600,99891830,2935,2935,2935,2935,1
20241118,103500,99888895,2940,2940,2940,2940,101
20241118,103400,99591955,2940,2940,2940,2940,0
20241118,103300,99591955,2940,2940,2940,2940,17
20241118,103200,99541975,2935,2935,2935,2935,0
20241118,103100,99541975,2935,2935,2935,2935,1
20241118,103000,99539040,2935,2935,2935,2935,313
20241118,102900,98620385,2935,2935,2935,2935,0
20241118,102800,98620385,2935,2935,2935,2935,1492
20241118,102700,94241365,2935,2935,2935,2935,0
20241118,102600,94241365,2935,2935,2935,2935,0
20241118,102500,94241365,2935,2935,2935,2935,0
20241118,102400,94241365,2935,2935,2935,2935,1
20241118,102300,94238430,2945,2945,2945,2945,0
20241118,102200,94238430,2945,2945,2945,2945,0
20241118,102100,94238430,2945,2945,2945,2945,0
20241118,102000,94238430,2945,2945,2945,2945,0
20241118,101900,94238430,2945,2945,2945,2945,1
20241118,101800,94235485,2935,2935,2935,2935,1
20241118,101700,94232550,2935,2935,2935,2935,0
20241118,101600,94232550,2935,2935,2935,2935,0
20241118,101500,94232550,2935,2940,2940,2935,362
20241118,101400,93169930,2935,2935,2935,2935,0
20241118,101300,93169930,2935,2935,2935,2935,0
20241118,101200,93169930,2935,2935,2935,2935,50
20241118,101100,93023180,2940,2945,2945,2940,2
20241118,101000,93017295,2950,2950,2950,2950,1
20241118,100900,93014345,2955,2955,2955,2955,450
20241118,100800,91684595,2955,2955,2955,2955,508
20241118,100700,90183455,2955,2955,2955,2955,13
20241118,100600,90145040,2955,2955,2955,2955,1
20241118,100500,90142085,2955,2955,2955,2955,0
20241118,100400,90142085,2955,2955,2955,2955,0
20241118,100300,90142085,2955,2955,2955,2955,0
20241118,100200,90142085,2955,2955,2955,2955,0
20241118,100100,90142085,2955,2960,2960,2955,2
20241118,100000,90136170,2935,2935,2935,2935,1
20241118,095900,90133235,2945,2945,2945,2945,0
20241118,095800,90133235,2945,2945,2945,2945,0
20241118,095700,90133235,2945,2945,2945,2945,0
20241118,095600,90133235,2945,2935,2945,2935,243
20241118,095500,89418100,2935,2935,2935,2935,0
20241118,095400,89418100,2935,2935,2935,2935,0
20241118,095300,89418100,2935,2940,2940,2935,426
20241118,095200,88167375,2940,2940,2940,2940,412
20241118,095100,86956095,2975,2975,2975,2975,0
20241118,095000,86956095,2975,2975,2975,2975,66
20241118,094900,86759745,2990,2990,2990,2990,0
20241118,094800,86759745,2990,2985,2990,2985,337
20241118,094700,85753455,2985,2985,2985,2985,6
20241118,094600,85735545,2965,2985,2985,2965,124
20241118,094500,85365425,2990,2985,2990,2985,130
20241118,094400,84977080,2995,2995,2995,2995,0
20241118,094300,84977080,2995,2995,2995,2995,0
20241118,094200,84977080,2995,2995,2995,2990,1936
20241118,094100,79179020,2995,2935,2995,2935,3545
20241118,094000,68692495,2925,2925,2925,2925,100
20241118,093900,68399995,2925,2925,2925,2925,0
20241118,093800,68399995,2925,2925,2925,2925,0
20241118,093700,68399995,2925,2930,2930,2925,120
20241118,093600,68048495,2935,2935,2935,2935,0
20241118,093500,68048495,2935,2935,2935,2935,4
20241118,093400,68036755,2935,2925,2935,2925,490
20241118,093300,66599265,2925,2925,2925,2925,15
20241118,093200,66555390,2930,2930,2930,2930,0
20241118,093100,66555390,2930,2940,2940,2930,43
20241118,093000,66429280,2940,2945,2945,2940,113
20241118,092900,66097010,2955,2955,2955,2955,10
20241118,092800,66067460,2965,2970,2970,2960,3116
20241118,092700,56843595,2980,2980,2980,2980,1
20241118,092600,56840615,2975,2975,2975,2975,123
20241118,092500,56474690,2980,2980,2980,2980,348
20241118,092400,55437650,2980,2965,2980,2965,1135
20241118,092300,52067010,2960,2960,2960,2960,1001
20241118,092200,49104050,2955,2955,2955,2955,3993
20241118,092100,37304735,2955,2955,2955,2955,641
20241118,092000,35410580,2960,2950,2960,2950,938
20241118,091900,32638360,2955,2955,2955,2955,0
20241118,091800,32638360,2955,2955,2955,2955,0
20241118,091700,32638360,2955,2925,2955,2920,719
20241118,091600,30530255,2920,2920,2920,2920,0
20241118,091500,30530255,2920,2920,2920,2920,0
20241118,091400,30530255,2920,2935,2935,2920,1257
20241118,091300,26859285,2940,2940,2940,2940,1
20241118,091200,26856345,2940,2940,2940,2940,85
20241118,091100,26606445,2940,2925,2940,2920,646
20241118,091000,24709225,2925,2925,2925,2925,2
20241118,090900,24703375,2915,2915,2915,2915,0
20241118,090800,24703375,2915,2915,2915,2915,0
20241118,090700,24703375,2915,2915,2915,2915,0
20241118,090600,24703375,2915,2915,2915,2915,0
20241118,090500,24703375,2915,2915,2915,2915,0
20241118,090400,24703375,2915,2915,2915,2915,0
20241118,090300,24703375,2915,2915,2915,2915,0
20241118,090200,24703375,2915,2915,2915,2915,33
20241118,090100,24607180,2915,2915,2915,2915,0
20241118,090000,24607180,2915,2910,2930,2910,8455
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 190800 332912200 3045 3045 3045 3045 2523
3 20241118 190700 332912200 3045 3045 3045 3045 0
4 20241118 190600 332912200 3045 3045 3045 3045 0
5 20241118 190500 332912200 3045 3045 3045 3045 0
6 20241118 190400 332912200 3045 3045 3045 3045 0
7 20241118 190300 332912200 3045 3045 3045 3045 0
8 20241118 190200 332912200 3045 3045 3045 3045 0
9 20241118 190100 332912200 3045 3045 3045 3045 0
10 20241118 190000 332912200 3045 3045 3045 3045 0
11 20241118 185900 332912200 3045 3045 3045 3045 0
12 20241118 185800 332912200 3045 3045 3045 3045 0
13 20241118 185700 332912200 3045 3045 3045 3045 0
14 20241118 185600 332912200 3045 3045 3045 3045 0
15 20241118 185500 332912200 3045 3045 3045 3045 0
16 20241118 185400 332912200 3045 3045 3045 3045 0
17 20241118 185300 332912200 3045 3045 3045 3045 0
18 20241118 185200 332912200 3045 3045 3045 3045 0
19 20241118 185100 332912200 3045 3045 3045 3045 0
20 20241118 185000 332912200 3045 3045 3045 3045 0
21 20241118 184900 332912200 3045 3045 3045 3045 0
22 20241118 184800 332912200 3045 3045 3045 3045 0
23 20241118 184700 332912200 3045 3045 3045 3045 0
24 20241118 184600 332912200 3045 3045 3045 3045 0
25 20241118 184500 332912200 3045 3045 3045 3045 0
26 20241118 184400 332912200 3045 3045 3045 3045 0
27 20241118 184300 332912200 3045 3045 3045 3045 0
28 20241118 184200 332912200 3045 3045 3045 3045 0
29 20241118 184100 332912200 3045 3045 3045 3045 0
30 20241118 184000 332912200 3045 3045 3045 3045 0
31 20241118 183900 332912200 3045 3045 3045 3045 0
32 20241118 183800 332912200 3045 3045 3045 3045 2523
33 20241118 183700 332912200 3045 3045 3045 3045 0
34 20241118 183600 332912200 3045 3045 3045 3045 0
35 20241118 183500 332912200 3045 3045 3045 3045 0
36 20241118 183400 332912200 3045 3045 3045 3045 0
37 20241118 183300 332912200 3045 3045 3045 3045 0
38 20241118 183200 332912200 3045 3045 3045 3045 0
39 20241118 183100 332912200 3045 3045 3045 3045 0
40 20241118 183000 332912200 3045 3045 3045 3045 0
41 20241118 182900 332912200 3045 3045 3045 3045 0
42 20241118 182800 332912200 3045 3045 3045 3045 0
43 20241118 182700 332912200 3045 3045 3045 3045 0
44 20241118 182600 332912200 3045 3045 3045 3045 0
45 20241118 182500 332912200 3045 3045 3045 3045 0
46 20241118 182400 332912200 3045 3045 3045 3045 0
47 20241118 182300 332912200 3045 3045 3045 3045 0
48 20241118 182200 332912200 3045 3045 3045 3045 0
49 20241118 182100 332912200 3045 3045 3045 3045 0
50 20241118 182000 332912200 3045 3045 3045 3045 0
51 20241118 181900 332912200 3045 3045 3045 3045 0
52 20241118 181800 332912200 3045 3045 3045 3045 0
53 20241118 181700 332912200 3045 3045 3045 3045 0
54 20241118 181600 332912200 3045 3045 3045 3045 0
55 20241118 181500 332912200 3045 3045 3045 3045 0
56 20241118 181400 332912200 3045 3045 3045 3045 0
57 20241118 181300 332912200 3045 3045 3045 3045 0
58 20241118 181200 332912200 3045 3045 3045 3045 0
59 20241118 181100 332912200 3045 3045 3045 3045 0
60 20241118 181000 332912200 3045 3045 3045 3045 0
61 20241118 180900 332912200 3045 3045 3045 3045 0
62 20241118 180800 332912200 3045 3045 3045 3045 2523
63 20241118 180700 332912200 3045 3045 3045 3045 0
64 20241118 180600 332912200 3045 3045 3045 3045 0
65 20241118 180500 332912200 3045 3045 3045 3045 0
66 20241118 180400 332912200 3045 3045 3045 3045 0
67 20241118 180300 332912200 3045 3045 3045 3045 0
68 20241118 180200 332912200 3045 3045 3045 3045 0
69 20241118 180100 332912200 3045 3045 3045 3045 0
70 20241118 180000 332912200 3045 3045 3045 3045 0
71 20241118 175900 332912200 3045 3045 3045 3045 0
72 20241118 175800 332912200 3045 3045 3045 3045 0
73 20241118 175700 332912200 3045 3045 3045 3045 0
74 20241118 175600 332912200 3045 3045 3045 3045 0
75 20241118 175500 332912200 3045 3045 3045 3045 0
76 20241118 175400 332912200 3045 3045 3045 3045 0
77 20241118 175300 332912200 3045 3045 3045 3045 0
78 20241118 175200 332912200 3045 3045 3045 3045 0
79 20241118 175100 332912200 3045 3045 3045 3045 0
80 20241118 175000 332912200 3045 3045 3045 3045 0
81 20241118 174900 332912200 3045 3045 3045 3045 0
82 20241118 174800 332912200 3045 3045 3045 3045 0
83 20241118 174700 332912200 3045 3045 3045 3045 0
84 20241118 174600 332912200 3045 3045 3045 3045 0
85 20241118 174500 332912200 3045 3045 3045 3045 0
86 20241118 174400 332912200 3045 3045 3045 3045 0
87 20241118 174300 332912200 3045 3045 3045 3045 0
88 20241118 174200 332912200 3045 3045 3045 3045 0
89 20241118 174100 332912200 3045 3045 3045 3045 0
90 20241118 174000 332912200 3045 3045 3045 3045 0
91 20241118 173900 332912200 3045 3045 3045 3045 0
92 20241118 173800 332912200 3045 3045 3045 3045 2523
93 20241118 173700 332912200 3045 3045 3045 3045 0
94 20241118 173600 332912200 3045 3045 3045 3045 0
95 20241118 173500 332912200 3045 3045 3045 3045 0
96 20241118 173400 332912200 3045 3045 3045 3045 0
97 20241118 173300 332912200 3045 3045 3045 3045 0
98 20241118 173200 332912200 3045 3045 3045 3045 0
99 20241118 173100 332912200 3045 3045 3045 3045 0
100 20241118 173000 332912200 3045 3045 3045 3045 0
101 20241118 172900 332912200 3045 3045 3045 3045 0
102 20241118 172800 332912200 3045 3045 3045 3045 0
103 20241118 172700 332912200 3045 3045 3045 3045 0
104 20241118 172600 332912200 3045 3045 3045 3045 0
105 20241118 172500 332912200 3045 3045 3045 3045 0
106 20241118 172400 332912200 3045 3045 3045 3045 0
107 20241118 172300 332912200 3045 3045 3045 3045 0
108 20241118 172200 332912200 3045 3045 3045 3045 0
109 20241118 172100 332912200 3045 3045 3045 3045 0
110 20241118 172000 332912200 3045 3045 3045 3045 0
111 20241118 171900 332912200 3045 3045 3045 3045 0
112 20241118 171800 332912200 3045 3045 3045 3045 0
113 20241118 171700 332912200 3045 3045 3045 3045 0
114 20241118 171600 332912200 3045 3045 3045 3045 0
115 20241118 171500 332912200 3045 3045 3045 3045 0
116 20241118 171400 332912200 3045 3045 3045 3045 0
117 20241118 171300 332912200 3045 3045 3045 3045 0
118 20241118 171200 332912200 3045 3045 3045 3045 0
119 20241118 171100 332912200 3045 3045 3045 3045 0
120 20241118 171000 332912200 3045 3045 3045 3045 0
121 20241118 170900 332912200 3045 3045 3045 3045 0
122 20241118 170800 332912200 3045 3045 3045 3045 2523
123 20241118 170700 332912200 3045 3045 3045 3045 0
124 20241118 170600 332912200 3045 3045 3045 3045 0
125 20241118 170500 332912200 3045 3045 3045 3045 0
126 20241118 170400 332912200 3045 3045 3045 3045 0
127 20241118 170300 332912200 3045 3045 3045 3045 0
128 20241118 170200 332912200 3045 3045 3045 3045 0
129 20241118 170100 332912200 3045 3045 3045 3045 0
130 20241118 170000 332912200 3045 3045 3045 3045 0
131 20241118 165900 332912200 3045 3045 3045 3045 0
132 20241118 165800 332912200 3045 3045 3045 3045 0
133 20241118 165700 332912200 3045 3045 3045 3045 0
134 20241118 165600 332912200 3045 3045 3045 3045 0
135 20241118 165500 332912200 3045 3045 3045 3045 0
136 20241118 165400 332912200 3045 3045 3045 3045 0
137 20241118 165300 332912200 3045 3045 3045 3045 0
138 20241118 165200 332912200 3045 3045 3045 3045 0
139 20241118 165100 332912200 3045 3045 3045 3045 0
140 20241118 165000 332912200 3045 3045 3045 3045 0
141 20241118 164900 332912200 3045 3045 3045 3045 0
142 20241118 164800 332912200 3045 3045 3045 3045 0
143 20241118 164700 332912200 3045 3045 3045 3045 0
144 20241118 164600 332912200 3045 3045 3045 3045 0
145 20241118 164500 332912200 3045 3045 3045 3045 0
146 20241118 164400 332912200 3045 3045 3045 3045 0
147 20241118 164300 332912200 3045 3045 3045 3045 0
148 20241118 164200 332912200 3045 3045 3045 3045 0
149 20241118 164100 332912200 3045 3045 3045 3045 0
150 20241118 164000 332912200 3045 3045 3045 3045 0
151 20241118 163900 332912200 3045 3045 3045 3045 0
152 20241118 163800 332912200 3045 3045 3045 3045 2523
153 20241118 163700 332912200 3045 3045 3045 3045 0
154 20241118 163600 332912200 3045 3045 3045 3045 0
155 20241118 163500 332912200 3045 3045 3045 3045 0
156 20241118 163400 332912200 3045 3045 3045 3045 0
157 20241118 163300 332912200 3045 3045 3045 3045 0
158 20241118 163200 332912200 3045 3045 3045 3045 0
159 20241118 163100 332912200 3045 3045 3045 3045 0
160 20241118 163000 332912200 3045 3045 3045 3045 0
161 20241118 162900 332912200 3045 3045 3045 3045 0
162 20241118 162800 332912200 3045 3045 3045 3045 0
163 20241118 162700 332912200 3045 3045 3045 3045 0
164 20241118 162600 332912200 3045 3045 3045 3045 0
165 20241118 162500 332912200 3045 3045 3045 3045 0
166 20241118 162400 332912200 3045 3045 3045 3045 0
167 20241118 162300 332912200 3045 3045 3045 3045 0
168 20241118 162200 332912200 3045 3045 3045 3045 0
169 20241118 162100 332912200 3045 3045 3045 3045 0
170 20241118 162000 332912200 3045 3045 3045 3045 0
171 20241118 161900 332912200 3045 3045 3045 3045 0
172 20241118 161800 332912200 3045 3045 3045 3045 0
173 20241118 161700 332912200 3045 3045 3045 3045 0
174 20241118 161600 332912200 3045 3045 3045 3045 0
175 20241118 161500 332912200 3045 3045 3045 3045 0
176 20241118 161400 332912200 3045 3045 3045 3045 0
177 20241118 161300 332912200 3045 3045 3045 3045 0
178 20241118 161200 332912200 3045 3045 3045 3045 0
179 20241118 161100 332912200 3045 3045 3045 3045 0
180 20241118 161000 332912200 3045 3045 3045 3045 0
181 20241118 160900 332912200 3045 3045 3045 3045 0
182 20241118 160800 332912200 3045 3045 3045 3045 2523
183 20241118 160700 332912200 3045 3045 3045 3045 0
184 20241118 160600 332912200 3045 3045 3045 3045 0
185 20241118 160500 332912200 3045 3045 3045 3045 0
186 20241118 160400 332912200 3045 3045 3045 3045 0
187 20241118 160300 332912200 3045 3045 3045 3045 0
188 20241118 160200 332912200 3045 3045 3045 3045 0
189 20241118 160100 332912200 3045 3045 3045 3045 0
190 20241118 160000 332912200 3045 3045 3045 3045 0
191 20241118 155900 332912200 3045 3045 3045 3045 0
192 20241118 155800 332912200 3045 3045 3045 3045 0
193 20241118 155700 332912200 3045 3045 3045 3045 0
194 20241118 155600 332912200 3045 3045 3045 3045 0
195 20241118 155500 332912200 3045 3045 3045 3045 0
196 20241118 155400 332912200 3045 3045 3045 3045 0
197 20241118 155300 332912200 3045 3045 3045 3045 0
198 20241118 155200 332912200 3045 3045 3045 3045 0
199 20241118 155100 332912200 3045 3045 3045 3045 0
200 20241118 155000 332912200 3045 3045 3045 3045 0
201 20241118 154900 332912200 3045 3045 3045 3045 0
202 20241118 154800 332912200 3045 3045 3045 3045 0
203 20241118 154700 332912200 3045 3045 3045 3045 0
204 20241118 154600 332912200 3045 3045 3045 3045 0
205 20241118 154500 332912200 3045 3045 3045 3045 0
206 20241118 154400 332912200 3045 3045 3045 3045 0
207 20241118 154300 332912200 3045 3045 3045 3045 0
208 20241118 154200 332912200 3045 3045 3045 3045 0
209 20241118 154100 332912200 3045 3045 3045 3045 0
210 20241118 154000 332912200 3045 3045 3045 3045 0
211 20241118 153900 332912200 3045 3045 3045 3045 0
212 20241118 153800 332912200 3045 3045 3045 3045 2523
213 20241118 153700 332912200 3045 3045 3045 3045 0
214 20241118 153600 332912200 3045 3045 3045 3045 0
215 20241118 153500 332912200 3045 3045 3045 3045 0
216 20241118 153400 332912200 3045 3045 3045 3045 0
217 20241118 153300 332912200 3045 3045 3045 3045 0
218 20241118 153200 332912200 3045 3045 3045 3045 0
219 20241118 153100 332912200 3045 3045 3045 3045 0
220 20241118 153000 332912200 3045 3045 3045 3045 2523
221 20241118 152900 325229665 3045 3045 3045 3045 0
222 20241118 152800 325229665 3045 3045 3045 3045 0
223 20241118 152700 325229665 3045 3045 3045 3045 0
224 20241118 152600 325229665 3045 3045 3045 3045 0
225 20241118 152500 325229665 3045 3045 3045 3045 0
226 20241118 152400 325229665 3045 3045 3045 3045 0
227 20241118 152300 325229665 3045 3045 3045 3045 0
228 20241118 152200 325229665 3045 3045 3045 3045 0
229 20241118 152100 325229665 3045 3045 3045 3045 0
230 20241118 152000 325229665 3045 3045 3045 3045 0
231 20241118 151900 325229665 3045 3045 3050 3045 235
232 20241118 151800 324513185 3045 3065 3065 3045 708
233 20241118 151700 322351855 3065 3075 3075 3045 659
234 20241118 151600 320341295 3070 3090 3090 3065 561
235 20241118 151500 318618495 3090 3100 3100 3090 250
236 20241118 151400 317845585 3105 3070 3105 3070 13458
237 20241118 151300 276183140 3070 3045 3070 3045 2829
238 20241118 151200 267550420 3045 3045 3045 3045 34
239 20241118 151100 267446890 3045 3045 3045 3045 0
240 20241118 151000 267446890 3045 3030 3045 3030 138
241 20241118 150900 267028030 3030 3030 3030 3030 1
242 20241118 150800 267025000 3030 3035 3035 3030 1611
243 20241118 150700 262142100 3055 3055 3055 3055 34
244 20241118 150600 262038230 3055 3055 3055 3055 700
245 20241118 150500 259899730 3060 3060 3060 3060 33
246 20241118 150400 259798750 3060 3035 3060 3035 3139
247 20241118 150300 250205425 3035 3035 3035 3035 0
248 20241118 150200 250205425 3035 3025 3035 3025 2040
249 20241118 150100 244032315 3025 3025 3025 3025 1000
250 20241118 150000 241007315 3025 3020 3025 3020 1157
251 20241118 145900 237513055 3000 2995 3015 2995 2770
252 20241118 145800 229200570 3000 3000 3000 3000 0
253 20241118 145700 229200570 3000 3000 3000 3000 0
254 20241118 145600 229200570 3000 3000 3000 3000 1521
255 20241118 145500 224637570 3000 3000 3000 3000 2206
256 20241118 145400 218019570 3005 2990 3005 2990 1167
257 20241118 145300 214522585 2990 2990 2990 2990 3
258 20241118 145200 214513615 2990 2990 2990 2990 0
259 20241118 145100 214513615 2990 2985 2990 2985 120
260 20241118 145000 214155085 2985 2985 2985 2985 0
261 20241118 144900 214155085 2985 2985 2985 2985 0
262 20241118 144800 214155085 2985 2985 2985 2985 0
263 20241118 144700 214155085 2985 2985 2985 2985 0
264 20241118 144600 214155085 2985 2980 2985 2980 501
265 20241118 144500 212662100 2980 2975 2980 2975 655
266 20241118 144400 210712470 2970 2935 2970 2935 3001
267 20241118 144300 201855280 2915 2915 2915 2915 0
268 20241118 144200 201855280 2915 2915 2915 2915 0
269 20241118 144100 201855280 2915 2915 2915 2915 0
270 20241118 144000 201855280 2915 2930 2930 2915 186
271 20241118 143900 201313010 2935 2935 2935 2935 0
272 20241118 143800 201313010 2935 2935 2935 2935 0
273 20241118 143700 201313010 2935 2935 2935 2935 0
274 20241118 143600 201313010 2935 2935 2935 2935 0
275 20241118 143500 201313010 2935 2935 2935 2935 0
276 20241118 143400 201313010 2935 2935 2935 2935 0
277 20241118 143300 201313010 2935 2935 2935 2935 640
278 20241118 143200 199434610 2950 2950 2950 2950 0
279 20241118 143100 199434610 2950 2950 2950 2950 1
280 20241118 143000 199431660 2945 2940 2945 2940 150
281 20241118 142900 198989915 2945 2945 2945 2945 0
282 20241118 142800 198989915 2945 2945 2945 2945 1
283 20241118 142700 198986970 2935 2935 2935 2935 0
284 20241118 142600 198986970 2935 2940 2940 2935 65
285 20241118 142500 198795885 2945 2945 2945 2945 0
286 20241118 142400 198795885 2945 2945 2945 2945 0
287 20241118 142300 198795885 2945 2945 2945 2945 0
288 20241118 142200 198795885 2945 2945 2945 2945 0
289 20241118 142100 198795885 2945 2945 2945 2945 0
290 20241118 142000 198795885 2945 2945 2945 2945 0
291 20241118 141900 198795885 2945 2945 2945 2945 0
292 20241118 141800 198795885 2945 2945 2945 2945 0
293 20241118 141700 198795885 2945 2945 2945 2945 0
294 20241118 141600 198795885 2945 2945 2945 2945 0
295 20241118 141500 198795885 2945 2945 2945 2945 1
296 20241118 141400 198792940 2940 2940 2940 2940 0
297 20241118 141300 198792940 2940 2940 2940 2940 0
298 20241118 141200 198792940 2940 2940 2940 2940 10
299 20241118 141100 198763540 2940 2940 2940 2940 0
300 20241118 141000 198763540 2940 2940 2940 2940 50
301 20241118 140900 198616540 2940 2940 2940 2940 0
302 20241118 140800 198616540 2940 2940 2940 2940 9
303 20241118 140700 198590080 2940 2940 2940 2940 0
304 20241118 140600 198590080 2940 2940 2940 2940 0
305 20241118 140500 198590080 2940 2940 2940 2940 0
306 20241118 140400 198590080 2940 2940 2940 2940 0
307 20241118 140300 198590080 2940 2940 2940 2940 0
308 20241118 140200 198590080 2940 2940 2940 2940 0
309 20241118 140100 198590080 2940 2940 2940 2940 0
310 20241118 140000 198590080 2940 2940 2940 2940 0
311 20241118 135900 198590080 2940 2940 2940 2940 0
312 20241118 135800 198590080 2940 2940 2940 2940 22
313 20241118 135700 198525400 2945 2945 2945 2945 0
314 20241118 135600 198525400 2945 2945 2945 2945 0
315 20241118 135500 198525400 2945 2945 2945 2945 0
316 20241118 135400 198525400 2945 2945 2945 2945 0
317 20241118 135300 198525400 2945 2945 2945 2945 0
318 20241118 135200 198525400 2945 2945 2945 2945 54
319 20241118 135100 198366370 2945 2945 2945 2945 74
320 20241118 135000 198148440 2935 2935 2935 2935 0
321 20241118 134900 198148440 2935 2935 2935 2935 0
322 20241118 134800 198148440 2935 2935 2935 2935 0
323 20241118 134700 198148440 2935 2935 2935 2935 5
324 20241118 134600 198133765 2940 2940 2940 2940 0
325 20241118 134500 198133765 2940 2940 2940 2940 24
326 20241118 134400 198063205 2945 2945 2945 2945 0
327 20241118 134300 198063205 2945 2945 2945 2945 0
328 20241118 134200 198063205 2945 2945 2945 2945 0
329 20241118 134100 198063205 2945 2945 2945 2945 0
330 20241118 134000 198063205 2945 2945 2945 2945 0
331 20241118 133900 198063205 2945 2945 2945 2945 0
332 20241118 133800 198063205 2945 2920 2945 2920 1668
333 20241118 133700 193192620 2915 2915 2915 2915 0
334 20241118 133600 193192620 2915 2915 2915 2915 0
335 20241118 133500 193192620 2915 2915 2915 2915 374
336 20241118 133400 192102410 2920 2920 2920 2920 0
337 20241118 133300 192102410 2920 2920 2920 2920 0
338 20241118 133200 192102410 2920 2920 2920 2920 0
339 20241118 133100 192102410 2920 2920 2920 2920 0
340 20241118 133000 192102410 2920 2920 2920 2920 0
341 20241118 132900 192102410 2920 2920 2920 2920 15
342 20241118 132800 192058610 2915 2925 2925 2915 1180
343 20241118 132700 188610920 2955 2940 2955 2940 1203
344 20241118 132600 185064700 2940 2940 2940 2940 0
345 20241118 132500 185064700 2940 2940 2940 2940 0
346 20241118 132400 185064700 2940 2940 2940 2940 0
347 20241118 132300 185064700 2940 2940 2940 2940 0
348 20241118 132200 185064700 2940 2935 2940 2935 110
349 20241118 132100 184741800 2935 2935 2935 2935 0
350 20241118 132000 184741800 2935 2935 2935 2935 0
351 20241118 131900 184741800 2935 2935 2935 2935 0
352 20241118 131800 184741800 2935 2935 2935 2935 0
353 20241118 131700 184741800 2935 2935 2935 2935 0
354 20241118 131600 184741800 2935 2935 2935 2935 0
355 20241118 131500 184741800 2935 2935 2935 2935 0
356 20241118 131400 184741800 2935 2935 2935 2935 0
357 20241118 131300 184741800 2935 2935 2935 2935 0
358 20241118 131200 184741800 2935 2935 2935 2935 0
359 20241118 131100 184741800 2935 2935 2935 2935 0
360 20241118 131000 184741800 2935 2935 2935 2935 0
361 20241118 130900 184741800 2935 2935 2935 2935 200
362 20241118 130800 184154800 2935 2935 2935 2935 20
363 20241118 130700 184096100 2940 2940 2940 2940 0
364 20241118 130600 184096100 2940 2940 2940 2940 0
365 20241118 130500 184096100 2940 2940 2940 2940 5
366 20241118 130400 184081400 2940 2940 2940 2940 0
367 20241118 130300 184081400 2940 2940 2940 2940 0
368 20241118 130200 184081400 2940 2925 2940 2925 413
369 20241118 130100 182870545 2925 2925 2925 2925 1
370 20241118 130000 182867620 2910 2910 2910 2910 0
371 20241118 125900 182867620 2910 2910 2910 2910 0
372 20241118 125800 182867620 2910 2910 2910 2910 0
373 20241118 125700 182867620 2910 2910 2910 2910 0
374 20241118 125600 182867620 2910 2910 2910 2910 0
375 20241118 125500 182867620 2910 2910 2910 2910 0
376 20241118 125400 182867620 2910 2910 2910 2910 0
377 20241118 125300 182867620 2910 2910 2910 2910 0
378 20241118 125200 182867620 2910 2910 2910 2910 0
379 20241118 125100 182867620 2910 2910 2910 2910 0
380 20241118 125000 182867620 2910 2910 2910 2910 0
381 20241118 124900 182867620 2910 2910 2910 2910 0
382 20241118 124800 182867620 2910 2910 2910 2910 0
383 20241118 124700 182867620 2910 2910 2910 2910 201
384 20241118 124600 182282710 2910 2910 2910 2910 0
385 20241118 124500 182282710 2910 2910 2910 2910 0
386 20241118 124400 182282710 2910 2910 2910 2910 200
387 20241118 124300 181700710 2935 2935 2935 2935 0
388 20241118 124200 181700710 2935 2935 2935 2935 0
389 20241118 124100 181700710 2935 2935 2935 2935 0
390 20241118 124000 181700710 2935 2935 2935 2935 0
391 20241118 123900 181700710 2935 2935 2935 2935 0
392 20241118 123800 181700710 2935 2935 2935 2935 0
393 20241118 123700 181700710 2935 2935 2935 2935 0
394 20241118 123600 181700710 2935 2935 2935 2935 0
395 20241118 123500 181700710 2935 2935 2935 2935 0
396 20241118 123400 181700710 2935 2925 2935 2925 101
397 20241118 123300 181405275 2925 2925 2925 2925 0
398 20241118 123200 181405275 2925 2920 2925 2920 151
399 20241118 123100 180963855 2915 2915 2915 2915 0
400 20241118 123000 180963855 2915 2915 2915 2915 0
401 20241118 122900 180963855 2915 2915 2915 2915 0
402 20241118 122800 180963855 2915 2915 2915 2915 0
403 20241118 122700 180963855 2915 2915 2915 2915 0
404 20241118 122600 180963855 2915 2915 2915 2915 100
405 20241118 122500 180672355 2915 2915 2915 2915 173
406 20241118 122400 180168060 2930 2890 2930 2890 4183
407 20241118 122300 167932390 2915 2915 2915 2915 0
408 20241118 122200 167932390 2915 2915 2915 2915 1
409 20241118 122100 167929475 2890 2890 2890 2890 0
410 20241118 122000 167929475 2890 2890 2890 2890 0
411 20241118 121900 167929475 2890 2890 2890 2890 0
412 20241118 121800 167929475 2890 2890 2890 2890 175
413 20241118 121700 167423725 2890 2890 2890 2890 0
414 20241118 121600 167423725 2890 2890 2890 2890 0
415 20241118 121500 167423725 2890 2890 2890 2890 0
416 20241118 121400 167423725 2890 2890 2890 2890 0
417 20241118 121300 167423725 2890 2890 2890 2890 0
418 20241118 121200 167423725 2890 2890 2890 2890 1
419 20241118 121100 167420835 2890 2900 2910 2890 929
420 20241118 121000 164723750 2900 2900 2900 2900 0
421 20241118 120900 164723750 2900 2900 2900 2900 50
422 20241118 120800 164578750 2890 2890 2890 2890 0
423 20241118 120700 164578750 2890 2890 2890 2890 0
424 20241118 120600 164578750 2890 2880 2890 2875 1261
425 20241118 120500 160950695 2875 2875 2875 2875 0
426 20241118 120400 160950695 2875 2880 2900 2875 759
427 20241118 120300 158758910 2880 2880 2880 2880 1906
428 20241118 120200 153269630 2880 2880 2880 2880 1
429 20241118 120100 153266750 2880 2880 2880 2880 0
430 20241118 120000 153266750 2880 2880 2880 2880 1
431 20241118 115900 153263870 2900 2900 2900 2900 20
432 20241118 115800 153205870 2880 2885 2885 2880 1500
433 20241118 115700 148885100 2900 2890 2900 2885 193
434 20241118 115600 148327990 2890 2890 2890 2890 0
435 20241118 115500 148327990 2890 2890 2890 2890 0
436 20241118 115400 148327990 2890 2890 2890 2890 1
437 20241118 115300 148325100 2880 2880 2880 2880 0
438 20241118 115200 148325100 2880 2880 2880 2880 0
439 20241118 115100 148325100 2880 2880 2880 2880 0
440 20241118 115000 148325100 2880 2880 2880 2880 0
441 20241118 114900 148325100 2880 2880 2880 2880 0
442 20241118 114800 148325100 2880 2880 2880 2880 1
443 20241118 114700 148322220 2895 2895 2895 2895 48
444 20241118 114600 148183260 2885 2885 2885 2885 34
445 20241118 114500 148085170 2885 2885 2885 2885 0
446 20241118 114400 148085170 2885 2900 2900 2885 573
447 20241118 114300 146432050 2885 2885 2885 2885 500
448 20241118 114200 144989550 2885 2885 2885 2885 1
449 20241118 114100 144986665 2885 2885 2885 2885 0
450 20241118 114000 144986665 2885 2885 2885 2885 0
451 20241118 113900 144986665 2885 2885 2885 2885 0
452 20241118 113800 144986665 2885 2885 2885 2885 0
453 20241118 113700 144986665 2885 2885 2885 2885 0
454 20241118 113600 144986665 2885 2885 2885 2885 1
455 20241118 113500 144983780 2890 2890 2890 2890 0
456 20241118 113400 144983780 2890 2890 2890 2890 0
457 20241118 113300 144983780 2890 2890 2890 2890 145
458 20241118 113200 144564730 2890 2890 2890 2890 0
459 20241118 113100 144564730 2890 2890 2890 2890 0
460 20241118 113000 144564730 2890 2890 2890 2890 1
461 20241118 112900 144561840 2895 2895 2895 2895 0
462 20241118 112800 144561840 2895 2895 2895 2895 3
463 20241118 112700 144553155 2895 2895 2895 2895 0
464 20241118 112600 144553155 2895 2895 2895 2895 0
465 20241118 112500 144553155 2895 2895 2895 2895 0
466 20241118 112400 144553155 2895 2895 2895 2895 14
467 20241118 112300 144512625 2900 2900 2900 2900 0
468 20241118 112200 144512625 2900 2900 2900 2900 0
469 20241118 112100 144512625 2900 2900 2900 2900 0
470 20241118 112000 144512625 2900 2900 2900 2900 0
471 20241118 111900 144512625 2900 2900 2900 2900 567
472 20241118 111800 142868325 2900 2910 2910 2900 96
473 20241118 111700 142589385 2910 2910 2910 2910 0
474 20241118 111600 142589385 2910 2910 2910 2910 3515
475 20241118 111500 132360735 2910 2910 2910 2910 0
476 20241118 111400 132360735 2910 2910 2910 2910 1428
477 20241118 111300 128205255 2910 2910 2910 2910 0
478 20241118 111200 128205255 2910 2910 2910 2910 1
479 20241118 111100 128202345 2910 2910 2910 2910 0
480 20241118 111000 128202345 2910 2910 2910 2910 117
481 20241118 110900 127861875 2900 2900 2900 2900 0
482 20241118 110800 127861875 2900 2900 2900 2900 0
483 20241118 110700 127861875 2900 2900 2900 2900 0
484 20241118 110600 127861875 2900 2900 2900 2900 11
485 20241118 110500 127829975 2910 2910 2910 2910 0
486 20241118 110400 127829975 2910 2910 2910 2910 0
487 20241118 110300 127829975 2910 2910 2910 2910 100
488 20241118 110200 127538975 2905 2915 2915 2905 3448
489 20241118 110100 117504855 2910 2910 2910 2910 548
490 20241118 110000 115910175 2910 2910 2910 2910 1
491 20241118 105900 115907265 2915 2915 2915 2915 0
492 20241118 105800 115907265 2915 2915 2915 2915 0
493 20241118 105700 115907265 2915 2920 2920 2915 1926
494 20241118 105600 110286065 2925 2925 2925 2925 335
495 20241118 105500 109306190 2925 2925 2925 2925 0
496 20241118 105400 109306190 2925 2925 2925 2925 1
497 20241118 105300 109303265 2920 2920 2920 2920 0
498 20241118 105200 109303265 2920 2920 2920 2920 0
499 20241118 105100 109303265 2920 2920 2920 2920 0
500 20241118 105000 109303265 2920 2920 2920 2920 0
501 20241118 104900 109303265 2920 2920 2920 2920 0
502 20241118 104800 109303265 2920 2920 2920 2920 1
503 20241118 104700 109300345 2925 2925 2925 2925 0
504 20241118 104600 109300345 2925 2925 2925 2925 0
505 20241118 104500 109300345 2925 2930 2930 2925 1252
506 20241118 104400 105633530 2930 2930 2930 2930 0
507 20241118 104300 105633530 2930 2930 2930 2930 0
508 20241118 104200 105633530 2930 2930 2930 2930 6
509 20241118 104100 105615950 2930 2930 2930 2930 0
510 20241118 104000 105615950 2930 2930 2930 2930 0
511 20241118 103900 105615950 2930 2930 2930 2930 1000
512 20241118 103800 102685950 2935 2935 2935 2935 664
513 20241118 103700 100737110 2935 2935 2935 2935 288
514 20241118 103600 99891830 2935 2935 2935 2935 1
515 20241118 103500 99888895 2940 2940 2940 2940 101
516 20241118 103400 99591955 2940 2940 2940 2940 0
517 20241118 103300 99591955 2940 2940 2940 2940 17
518 20241118 103200 99541975 2935 2935 2935 2935 0
519 20241118 103100 99541975 2935 2935 2935 2935 1
520 20241118 103000 99539040 2935 2935 2935 2935 313
521 20241118 102900 98620385 2935 2935 2935 2935 0
522 20241118 102800 98620385 2935 2935 2935 2935 1492
523 20241118 102700 94241365 2935 2935 2935 2935 0
524 20241118 102600 94241365 2935 2935 2935 2935 0
525 20241118 102500 94241365 2935 2935 2935 2935 0
526 20241118 102400 94241365 2935 2935 2935 2935 1
527 20241118 102300 94238430 2945 2945 2945 2945 0
528 20241118 102200 94238430 2945 2945 2945 2945 0
529 20241118 102100 94238430 2945 2945 2945 2945 0
530 20241118 102000 94238430 2945 2945 2945 2945 0
531 20241118 101900 94238430 2945 2945 2945 2945 1
532 20241118 101800 94235485 2935 2935 2935 2935 1
533 20241118 101700 94232550 2935 2935 2935 2935 0
534 20241118 101600 94232550 2935 2935 2935 2935 0
535 20241118 101500 94232550 2935 2940 2940 2935 362
536 20241118 101400 93169930 2935 2935 2935 2935 0
537 20241118 101300 93169930 2935 2935 2935 2935 0
538 20241118 101200 93169930 2935 2935 2935 2935 50
539 20241118 101100 93023180 2940 2945 2945 2940 2
540 20241118 101000 93017295 2950 2950 2950 2950 1
541 20241118 100900 93014345 2955 2955 2955 2955 450
542 20241118 100800 91684595 2955 2955 2955 2955 508
543 20241118 100700 90183455 2955 2955 2955 2955 13
544 20241118 100600 90145040 2955 2955 2955 2955 1
545 20241118 100500 90142085 2955 2955 2955 2955 0
546 20241118 100400 90142085 2955 2955 2955 2955 0
547 20241118 100300 90142085 2955 2955 2955 2955 0
548 20241118 100200 90142085 2955 2955 2955 2955 0
549 20241118 100100 90142085 2955 2960 2960 2955 2
550 20241118 100000 90136170 2935 2935 2935 2935 1
551 20241118 095900 90133235 2945 2945 2945 2945 0
552 20241118 095800 90133235 2945 2945 2945 2945 0
553 20241118 095700 90133235 2945 2945 2945 2945 0
554 20241118 095600 90133235 2945 2935 2945 2935 243
555 20241118 095500 89418100 2935 2935 2935 2935 0
556 20241118 095400 89418100 2935 2935 2935 2935 0
557 20241118 095300 89418100 2935 2940 2940 2935 426
558 20241118 095200 88167375 2940 2940 2940 2940 412
559 20241118 095100 86956095 2975 2975 2975 2975 0
560 20241118 095000 86956095 2975 2975 2975 2975 66
561 20241118 094900 86759745 2990 2990 2990 2990 0
562 20241118 094800 86759745 2990 2985 2990 2985 337
563 20241118 094700 85753455 2985 2985 2985 2985 6
564 20241118 094600 85735545 2965 2985 2985 2965 124
565 20241118 094500 85365425 2990 2985 2990 2985 130
566 20241118 094400 84977080 2995 2995 2995 2995 0
567 20241118 094300 84977080 2995 2995 2995 2995 0
568 20241118 094200 84977080 2995 2995 2995 2990 1936
569 20241118 094100 79179020 2995 2935 2995 2935 3545
570 20241118 094000 68692495 2925 2925 2925 2925 100
571 20241118 093900 68399995 2925 2925 2925 2925 0
572 20241118 093800 68399995 2925 2925 2925 2925 0
573 20241118 093700 68399995 2925 2930 2930 2925 120
574 20241118 093600 68048495 2935 2935 2935 2935 0
575 20241118 093500 68048495 2935 2935 2935 2935 4
576 20241118 093400 68036755 2935 2925 2935 2925 490
577 20241118 093300 66599265 2925 2925 2925 2925 15
578 20241118 093200 66555390 2930 2930 2930 2930 0
579 20241118 093100 66555390 2930 2940 2940 2930 43
580 20241118 093000 66429280 2940 2945 2945 2940 113
581 20241118 092900 66097010 2955 2955 2955 2955 10
582 20241118 092800 66067460 2965 2970 2970 2960 3116
583 20241118 092700 56843595 2980 2980 2980 2980 1
584 20241118 092600 56840615 2975 2975 2975 2975 123
585 20241118 092500 56474690 2980 2980 2980 2980 348
586 20241118 092400 55437650 2980 2965 2980 2965 1135
587 20241118 092300 52067010 2960 2960 2960 2960 1001
588 20241118 092200 49104050 2955 2955 2955 2955 3993
589 20241118 092100 37304735 2955 2955 2955 2955 641
590 20241118 092000 35410580 2960 2950 2960 2950 938
591 20241118 091900 32638360 2955 2955 2955 2955 0
592 20241118 091800 32638360 2955 2955 2955 2955 0
593 20241118 091700 32638360 2955 2925 2955 2920 719
594 20241118 091600 30530255 2920 2920 2920 2920 0
595 20241118 091500 30530255 2920 2920 2920 2920 0
596 20241118 091400 30530255 2920 2935 2935 2920 1257
597 20241118 091300 26859285 2940 2940 2940 2940 1
598 20241118 091200 26856345 2940 2940 2940 2940 85
599 20241118 091100 26606445 2940 2925 2940 2920 646
600 20241118 091000 24709225 2925 2925 2925 2925 2
601 20241118 090900 24703375 2915 2915 2915 2915 0
602 20241118 090800 24703375 2915 2915 2915 2915 0
603 20241118 090700 24703375 2915 2915 2915 2915 0
604 20241118 090600 24703375 2915 2915 2915 2915 0
605 20241118 090500 24703375 2915 2915 2915 2915 0
606 20241118 090400 24703375 2915 2915 2915 2915 0
607 20241118 090300 24703375 2915 2915 2915 2915 0
608 20241118 090200 24703375 2915 2915 2915 2915 33
609 20241118 090100 24607180 2915 2915 2915 2915 0
610 20241118 090000 24607180 2915 2910 2930 2910 8455