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

611
027410/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,611 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,190900,299101695,3480,3480,3480,3480,3543
20241118,190800,299101695,3480,3480,3480,3480,0
20241118,190700,299101695,3480,3480,3480,3480,0
20241118,190600,299101695,3480,3480,3480,3480,0
20241118,190500,299101695,3480,3480,3480,3480,0
20241118,190400,299101695,3480,3480,3480,3480,0
20241118,190300,299101695,3480,3480,3480,3480,0
20241118,190200,299101695,3480,3480,3480,3480,0
20241118,190100,299101695,3480,3480,3480,3480,0
20241118,190000,299101695,3480,3480,3480,3480,0
20241118,185900,299101695,3480,3480,3480,3480,0
20241118,185800,299101695,3480,3480,3480,3480,0
20241118,185700,299101695,3480,3480,3480,3480,0
20241118,185600,299101695,3480,3480,3480,3480,0
20241118,185500,299101695,3480,3480,3480,3480,0
20241118,185400,299101695,3480,3480,3480,3480,0
20241118,185300,299101695,3480,3480,3480,3480,0
20241118,185200,299101695,3480,3480,3480,3480,0
20241118,185100,299101695,3480,3480,3480,3480,0
20241118,185000,299101695,3480,3480,3480,3480,0
20241118,184900,299101695,3480,3480,3480,3480,0
20241118,184800,299101695,3480,3480,3480,3480,0
20241118,184700,299101695,3480,3480,3480,3480,0
20241118,184600,299101695,3480,3480,3480,3480,0
20241118,184500,299101695,3480,3480,3480,3480,0
20241118,184400,299101695,3480,3480,3480,3480,0
20241118,184300,299101695,3480,3480,3480,3480,0
20241118,184200,299101695,3480,3480,3480,3480,0
20241118,184100,299101695,3480,3480,3480,3480,0
20241118,184000,299101695,3480,3480,3480,3480,0
20241118,183900,299101695,3480,3480,3480,3480,3543
20241118,183800,299101695,3480,3480,3480,3480,0
20241118,183700,299101695,3480,3480,3480,3480,0
20241118,183600,299101695,3480,3480,3480,3480,0
20241118,183500,299101695,3480,3480,3480,3480,0
20241118,183400,299101695,3480,3480,3480,3480,0
20241118,183300,299101695,3480,3480,3480,3480,0
20241118,183200,299101695,3480,3480,3480,3480,0
20241118,183100,299101695,3480,3480,3480,3480,0
20241118,183000,299101695,3480,3480,3480,3480,0
20241118,182900,299101695,3480,3480,3480,3480,0
20241118,182800,299101695,3480,3480,3480,3480,0
20241118,182700,299101695,3480,3480,3480,3480,0
20241118,182600,299101695,3480,3480,3480,3480,0
20241118,182500,299101695,3480,3480,3480,3480,0
20241118,182400,299101695,3480,3480,3480,3480,0
20241118,182300,299101695,3480,3480,3480,3480,0
20241118,182200,299101695,3480,3480,3480,3480,0
20241118,182100,299101695,3480,3480,3480,3480,0
20241118,182000,299101695,3480,3480,3480,3480,0
20241118,181900,299101695,3480,3480,3480,3480,0
20241118,181800,299101695,3480,3480,3480,3480,0
20241118,181700,299101695,3480,3480,3480,3480,0
20241118,181600,299101695,3480,3480,3480,3480,0
20241118,181500,299101695,3480,3480,3480,3480,0
20241118,181400,299101695,3480,3480,3480,3480,0
20241118,181300,299101695,3480,3480,3480,3480,0
20241118,181200,299101695,3480,3480,3480,3480,0
20241118,181100,299101695,3480,3480,3480,3480,0
20241118,181000,299101695,3480,3480,3480,3480,0
20241118,180900,299101695,3480,3480,3480,3480,3543
20241118,180800,299101695,3480,3480,3480,3480,0
20241118,180700,299101695,3480,3480,3480,3480,0
20241118,180600,299101695,3480,3480,3480,3480,0
20241118,180500,299101695,3480,3480,3480,3480,0
20241118,180400,299101695,3480,3480,3480,3480,0
20241118,180300,299101695,3480,3480,3480,3480,0
20241118,180200,299101695,3480,3480,3480,3480,0
20241118,180100,299101695,3480,3480,3480,3480,0
20241118,180000,299101695,3480,3480,3480,3480,0
20241118,175900,299101695,3480,3480,3480,3480,0
20241118,175800,299101695,3480,3480,3480,3480,0
20241118,175700,299101695,3480,3480,3480,3480,0
20241118,175600,299101695,3480,3480,3480,3480,0
20241118,175500,299101695,3480,3480,3480,3480,0
20241118,175400,299101695,3480,3480,3480,3480,0
20241118,175300,299101695,3480,3480,3480,3480,0
20241118,175200,299101695,3480,3480,3480,3480,0
20241118,175100,299101695,3480,3480,3480,3480,0
20241118,175000,299101695,3480,3480,3480,3480,0
20241118,174900,299101695,3480,3480,3480,3480,0
20241118,174800,299101695,3480,3480,3480,3480,0
20241118,174700,299101695,3480,3480,3480,3480,0
20241118,174600,299101695,3480,3480,3480,3480,0
20241118,174500,299101695,3480,3480,3480,3480,0
20241118,174400,299101695,3480,3480,3480,3480,0
20241118,174300,299101695,3480,3480,3480,3480,0
20241118,174200,299101695,3480,3480,3480,3480,0
20241118,174100,299101695,3480,3480,3480,3480,0
20241118,174000,299101695,3480,3480,3480,3480,0
20241118,173900,299101695,3480,3480,3480,3480,3543
20241118,173800,299101695,3480,3480,3480,3480,0
20241118,173700,299101695,3480,3480,3480,3480,0
20241118,173600,299101695,3480,3480,3480,3480,0
20241118,173500,299101695,3480,3480,3480,3480,0
20241118,173400,299101695,3480,3480,3480,3480,0
20241118,173300,299101695,3480,3480,3480,3480,0
20241118,173200,299101695,3480,3480,3480,3480,0
20241118,173100,299101695,3480,3480,3480,3480,0
20241118,173000,299101695,3480,3480,3480,3480,0
20241118,172900,299101695,3480,3480,3480,3480,0
20241118,172800,299101695,3480,3480,3480,3480,0
20241118,172700,299101695,3480,3480,3480,3480,0
20241118,172600,299101695,3480,3480,3480,3480,0
20241118,172500,299101695,3480,3480,3480,3480,0
20241118,172400,299101695,3480,3480,3480,3480,0
20241118,172300,299101695,3480,3480,3480,3480,0
20241118,172200,299101695,3480,3480,3480,3480,0
20241118,172100,299101695,3480,3480,3480,3480,0
20241118,172000,299101695,3480,3480,3480,3480,0
20241118,171900,299101695,3480,3480,3480,3480,0
20241118,171800,299101695,3480,3480,3480,3480,0
20241118,171700,299101695,3480,3480,3480,3480,0
20241118,171600,299101695,3480,3480,3480,3480,0
20241118,171500,299101695,3480,3480,3480,3480,0
20241118,171400,299101695,3480,3480,3480,3480,0
20241118,171300,299101695,3480,3480,3480,3480,0
20241118,171200,299101695,3480,3480,3480,3480,0
20241118,171100,299101695,3480,3480,3480,3480,0
20241118,171000,299101695,3480,3480,3480,3480,0
20241118,170900,299101695,3480,3480,3480,3480,3543
20241118,170800,299101695,3480,3480,3480,3480,0
20241118,170700,299101695,3480,3480,3480,3480,0
20241118,170600,299101695,3480,3480,3480,3480,0
20241118,170500,299101695,3480,3480,3480,3480,0
20241118,170400,299101695,3480,3480,3480,3480,0
20241118,170300,299101695,3480,3480,3480,3480,0
20241118,170200,299101695,3480,3480,3480,3480,0
20241118,170100,299101695,3480,3480,3480,3480,0
20241118,170000,299101695,3480,3480,3480,3480,0
20241118,165900,299101695,3480,3480,3480,3480,0
20241118,165800,299101695,3480,3480,3480,3480,0
20241118,165700,299101695,3480,3480,3480,3480,0
20241118,165600,299101695,3480,3480,3480,3480,0
20241118,165500,299101695,3480,3480,3480,3480,0
20241118,165400,299101695,3480,3480,3480,3480,0
20241118,165300,299101695,3480,3480,3480,3480,0
20241118,165200,299101695,3480,3480,3480,3480,0
20241118,165100,299101695,3480,3480,3480,3480,0
20241118,165000,299101695,3480,3480,3480,3480,0
20241118,164900,299101695,3480,3480,3480,3480,0
20241118,164800,299101695,3480,3480,3480,3480,0
20241118,164700,299101695,3480,3480,3480,3480,0
20241118,164600,299101695,3480,3480,3480,3480,0
20241118,164500,299101695,3480,3480,3480,3480,0
20241118,164400,299101695,3480,3480,3480,3480,0
20241118,164300,299101695,3480,3480,3480,3480,0
20241118,164200,299101695,3480,3480,3480,3480,0
20241118,164100,299101695,3480,3480,3480,3480,0
20241118,164000,299101695,3480,3480,3480,3480,0
20241118,163900,299101695,3480,3480,3480,3480,3543
20241118,163800,299101695,3480,3480,3480,3480,0
20241118,163700,299101695,3480,3480,3480,3480,0
20241118,163600,299101695,3480,3480,3480,3480,0
20241118,163500,299101695,3480,3480,3480,3480,0
20241118,163400,299101695,3480,3480,3480,3480,0
20241118,163300,299101695,3480,3480,3480,3480,0
20241118,163200,299101695,3480,3480,3480,3480,0
20241118,163100,299101695,3480,3480,3480,3480,0
20241118,163000,299101695,3480,3480,3480,3480,0
20241118,162900,299101695,3480,3480,3480,3480,0
20241118,162800,299101695,3480,3480,3480,3480,0
20241118,162700,299101695,3480,3480,3480,3480,0
20241118,162600,299101695,3480,3480,3480,3480,0
20241118,162500,299101695,3480,3480,3480,3480,0
20241118,162400,299101695,3480,3480,3480,3480,0
20241118,162300,299101695,3480,3480,3480,3480,0
20241118,162200,299101695,3480,3480,3480,3480,0
20241118,162100,299101695,3480,3480,3480,3480,0
20241118,162000,299101695,3480,3480,3480,3480,0
20241118,161900,299101695,3480,3480,3480,3480,0
20241118,161800,299101695,3480,3480,3480,3480,0
20241118,161700,299101695,3480,3480,3480,3480,0
20241118,161600,299101695,3480,3480,3480,3480,0
20241118,161500,299101695,3480,3480,3480,3480,0
20241118,161400,299101695,3480,3480,3480,3480,0
20241118,161300,299101695,3480,3480,3480,3480,0
20241118,161200,299101695,3480,3480,3480,3480,0
20241118,161100,299101695,3480,3480,3480,3480,0
20241118,161000,299101695,3480,3480,3480,3480,0
20241118,160900,299101695,3480,3480,3480,3480,3543
20241118,160800,299101695,3480,3480,3480,3480,0
20241118,160700,299101695,3480,3480,3480,3480,0
20241118,160600,299101695,3480,3480,3480,3480,0
20241118,160500,299101695,3480,3480,3480,3480,0
20241118,160400,299101695,3480,3480,3480,3480,0
20241118,160300,299101695,3480,3480,3480,3480,0
20241118,160200,299101695,3480,3480,3480,3480,0
20241118,160100,299101695,3480,3480,3480,3480,0
20241118,160000,299101695,3480,3480,3480,3480,0
20241118,155900,299101695,3480,3480,3480,3480,0
20241118,155800,299101695,3480,3480,3480,3480,0
20241118,155700,299101695,3480,3480,3480,3480,0
20241118,155600,299101695,3480,3480,3480,3480,0
20241118,155500,299101695,3480,3480,3480,3480,0
20241118,155400,299101695,3480,3480,3480,3480,0
20241118,155300,299101695,3480,3480,3480,3480,0
20241118,155200,299101695,3480,3480,3480,3480,0
20241118,155100,299101695,3480,3480,3480,3480,0
20241118,155000,299101695,3480,3480,3480,3480,0
20241118,154900,299101695,3480,3480,3480,3480,0
20241118,154800,299101695,3480,3480,3480,3480,0
20241118,154700,299101695,3480,3480,3480,3480,0
20241118,154600,299101695,3480,3480,3480,3480,0
20241118,154500,299101695,3480,3480,3480,3480,0
20241118,154400,299101695,3480,3480,3480,3480,0
20241118,154300,299101695,3480,3480,3480,3480,0
20241118,154200,299101695,3480,3480,3480,3480,0
20241118,154100,299101695,3480,3480,3480,3480,0
20241118,154000,299101695,3480,3480,3480,3480,0
20241118,153900,299101695,3480,3480,3480,3480,3543
20241118,153800,299101695,3480,3480,3480,3480,0
20241118,153700,299101695,3480,3480,3480,3480,0
20241118,153600,299101695,3480,3480,3480,3480,0
20241118,153500,299101695,3480,3480,3480,3480,0
20241118,153400,299101695,3480,3480,3480,3480,0
20241118,153300,299101695,3480,3480,3480,3480,0
20241118,153200,299101695,3480,3480,3480,3480,0
20241118,153100,299101695,3480,3480,3480,3480,0
20241118,153000,299101695,3480,3480,3480,3480,3543
20241118,152900,286772055,3495,3495,3495,3495,0
20241118,152800,286772055,3495,3495,3495,3495,0
20241118,152700,286772055,3495,3495,3495,3495,0
20241118,152600,286772055,3495,3495,3495,3495,0
20241118,152500,286772055,3495,3495,3495,3495,0
20241118,152400,286772055,3495,3495,3495,3495,0
20241118,152300,286772055,3495,3495,3495,3495,0
20241118,152200,286772055,3495,3495,3495,3495,0
20241118,152100,286772055,3495,3495,3495,3495,0
20241118,152000,286772055,3495,3495,3495,3495,0
20241118,151900,286772055,3495,3495,3495,3495,0
20241118,151800,286772055,3495,3495,3495,3490,670
20241118,151700,284432855,3495,3495,3495,3490,365
20241118,151600,283158075,3495,3495,3495,3495,113
20241118,151500,282763140,3495,3495,3495,3495,3
20241118,151400,282752655,3495,3495,3495,3490,239
20241118,151300,281918515,3495,3495,3495,3495,7
20241118,151200,281894050,3495,3495,3495,3495,1206
20241118,151100,277679080,3495,3495,3495,3495,7
20241118,151000,277654615,3495,3495,3495,3495,26
20241118,150900,277563745,3495,3495,3495,3495,10
20241118,150800,277528795,3495,3490,3495,3490,34
20241118,150700,277410120,3495,3495,3495,3495,10
20241118,150600,277375170,3495,3500,3500,3495,170
20241118,150500,276781005,3500,3500,3500,3500,3
20241118,150400,276770505,3500,3500,3500,3500,21
20241118,150300,276697005,3500,3500,3500,3500,15
20241118,150200,276644505,3500,3500,3500,3500,11
20241118,150100,276606005,3500,3500,3500,3500,3
20241118,150000,276595505,3500,3500,3500,3500,10
20241118,145900,276560505,3500,3500,3500,3500,10
20241118,145800,276525505,3500,3500,3500,3500,8
20241118,145700,276497505,3500,3500,3500,3500,0
20241118,145600,276497505,3500,3500,3500,3500,12
20241118,145500,276455505,3500,3500,3500,3500,4
20241118,145400,276441505,3500,3500,3500,3500,0
20241118,145300,276441505,3500,3500,3500,3500,15
20241118,145200,276389005,3495,3495,3495,3495,0
20241118,145100,276389005,3495,3495,3500,3495,8
20241118,145000,276361030,3500,3500,3500,3495,21
20241118,144900,276287550,3495,3495,3495,3495,770
20241118,144800,273596400,3500,3500,3500,3500,0
20241118,144700,273596400,3500,3500,3500,3500,14
20241118,144600,273547400,3500,3500,3500,3500,0
20241118,144500,273547400,3500,3500,3500,3500,0
20241118,144400,273547400,3500,3500,3500,3500,4
20241118,144300,273533400,3500,3500,3500,3500,86
20241118,144200,273232400,3500,3500,3500,3500,15
20241118,144100,273179900,3500,3500,3500,3500,0
20241118,144000,273179900,3500,3500,3500,3500,5
20241118,143900,273162400,3500,3500,3500,3500,0
20241118,143800,273162400,3500,3500,3500,3500,4
20241118,143700,273148400,3500,3500,3500,3500,0
20241118,143600,273148400,3500,3500,3500,3500,27
20241118,143500,273053900,3500,3500,3500,3500,4
20241118,143400,273039900,3500,3500,3500,3500,119
20241118,143300,272623400,3500,3500,3500,3500,4
20241118,143200,272609400,3500,3500,3500,3500,0
20241118,143100,272609400,3500,3500,3500,3500,4
20241118,143000,272595400,3500,3500,3500,3500,12
20241118,142900,272553400,3500,3500,3500,3495,18
20241118,142800,272490405,3500,3495,3500,3495,82
20241118,142700,272203425,3510,3490,3510,3490,577
20241118,142600,270186460,3490,3490,3490,3490,4
20241118,142500,270172500,3490,3490,3490,3490,10
20241118,142400,270137600,3490,3490,3490,3490,707
20241118,142300,267670170,3490,3490,3490,3490,0
20241118,142200,267670170,3490,3490,3490,3490,106
20241118,142100,267300230,3490,3490,3490,3490,0
20241118,142000,267300230,3490,3490,3490,3490,4
20241118,141900,267286270,3490,3490,3490,3490,11
20241118,141800,267247880,3490,3490,3490,3490,4
20241118,141700,267233920,3490,3490,3490,3490,3
20241118,141600,267223450,3490,3490,3490,3490,0
20241118,141500,267223450,3490,3490,3490,3490,17
20241118,141400,267164120,3490,3490,3490,3490,10
20241118,141300,267129220,3490,3490,3490,3490,4
20241118,141200,267115260,3490,3490,3490,3490,0
20241118,141100,267115260,3490,3490,3490,3490,4
20241118,141000,267101300,3490,3490,3490,3490,407
20241118,140900,265680870,3490,3490,3490,3490,17
20241118,140800,265621540,3490,3490,3490,3490,11
20241118,140700,265583150,3490,3490,3490,3490,0
20241118,140600,265583150,3490,3490,3490,3490,4
20241118,140500,265569190,3490,3490,3490,3490,0
20241118,140400,265569190,3490,3490,3490,3490,5
20241118,140300,265551740,3485,3485,3485,3485,200
20241118,140200,264854740,3490,3490,3490,3490,27
20241118,140100,264760510,3490,3490,3490,3490,10
20241118,140000,264725610,3490,3490,3490,3490,4
20241118,135900,264711650,3490,3490,3490,3490,2600
20241118,135800,255637650,3490,3490,3490,3490,4
20241118,135700,255623690,3490,3490,3490,3490,11
20241118,135600,255585300,3490,3490,3490,3490,0
20241118,135500,255585300,3490,3490,3490,3490,17
20241118,135400,255525970,3490,3490,3490,3490,0
20241118,135300,255525970,3490,3490,3490,3490,5
20241118,135200,255508520,3490,3490,3490,3490,0
20241118,135100,255508520,3490,3490,3490,3490,14
20241118,135000,255459660,3490,3490,3490,3490,0
20241118,134900,255459660,3490,3490,3490,3490,16
20241118,134800,255403820,3485,3485,3485,3485,1
20241118,134700,255400335,3485,3485,3485,3485,300
20241118,134600,254354835,3490,3490,3490,3490,4
20241118,134500,254340875,3490,3490,3490,3490,12
20241118,134400,254298995,3490,3490,3490,3490,4
20241118,134300,254285035,3490,3490,3490,3490,0
20241118,134200,254285035,3490,3490,3490,3490,5
20241118,134100,254267585,3490,3490,3490,3490,12
20241118,134000,254225705,3490,3490,3490,3490,15
20241118,133900,254173355,3485,3485,3485,3485,500
20241118,133800,252430855,3490,3490,3490,3490,20
20241118,133700,252361055,3490,3485,3490,3485,5
20241118,133600,252343610,3490,3490,3490,3490,1
20241118,133500,252340120,3490,3490,3490,3490,16
20241118,133400,252284280,3490,3490,3490,3490,11
20241118,133300,252245890,3490,3490,3490,3490,4
20241118,133200,252231930,3490,3490,3490,3490,100
20241118,133100,251882930,3490,3485,3490,3485,3015
20241118,133000,241366280,3485,3485,3485,3485,122
20241118,132900,240941110,3490,3490,3490,3490,24
20241118,132800,240857350,3490,3490,3490,3490,13
20241118,132700,240811980,3490,3490,3490,3490,0
20241118,132600,240811980,3490,3490,3490,3490,5
20241118,132500,240794530,3490,3490,3490,3490,0
20241118,132400,240794530,3490,3490,3490,3490,4
20241118,132300,240780570,3485,3490,3490,3485,193
20241118,132200,240107915,3490,3495,3495,3490,23
20241118,132100,240027625,3495,3495,3495,3495,12
20241118,132000,239985685,3495,3495,3495,3495,5
20241118,131900,239968210,3495,3495,3495,3495,0
20241118,131800,239968210,3495,3495,3495,3495,4
20241118,131700,239954230,3495,3495,3495,3495,16
20241118,131600,239898310,3495,3490,3495,3490,22
20241118,131500,239821485,3490,3490,3500,3490,20
20241118,131400,239751675,3485,3500,3500,3485,1370
20241118,131300,234971780,3505,3505,3505,3505,4
20241118,131200,234957760,3505,3500,3505,3500,13
20241118,131100,234912200,3505,3500,3505,3500,54
20241118,131000,234723190,3500,3505,3505,3500,55
20241118,130900,234530455,3505,3505,3505,3505,5
20241118,130800,234512930,3505,3505,3505,3505,0
20241118,130700,234512930,3505,3505,3505,3505,13
20241118,130600,234467365,3505,3505,3505,3505,15
20241118,130500,234414790,3505,3505,3505,3505,0
20241118,130400,234414790,3505,3505,3505,3505,189
20241118,130300,233752345,3505,3505,3505,3505,16
20241118,130200,233696265,3500,3505,3505,3500,8
20241118,130100,233668245,3505,3505,3505,3505,12
20241118,130000,233626185,3505,3505,3505,3500,340
20241118,125900,232436115,3500,3505,3505,3500,2
20241118,125800,232429110,3500,3500,3500,3500,29
20241118,125700,232327610,3505,3505,3505,3505,15
20241118,125600,232275035,3505,3505,3505,3505,0
20241118,125500,232275035,3505,3505,3505,3505,15
20241118,125400,232222460,3510,3505,3510,3505,19
20241118,125300,232155795,3510,3505,3510,3505,5
20241118,125200,232138265,3510,3500,3510,3500,3
20241118,125100,232127745,3510,3510,3510,3500,1998
20241118,125000,225134660,3510,3510,3510,3510,0
20241118,124900,225134660,3510,3510,3510,3510,10
20241118,124800,225099560,3510,3510,3510,3510,4
20241118,124700,225085520,3510,3505,3510,3505,162
20241118,124600,224517645,3510,3510,3510,3510,5
20241118,124500,224500095,3510,3510,3510,3510,0
20241118,124400,224500095,3510,3510,3510,3510,15
20241118,124300,224447445,3510,3510,3510,3510,0
20241118,124200,224447445,3510,3510,3510,3510,4
20241118,124100,224433405,3510,3510,3510,3510,0
20241118,124000,224433405,3510,3515,3515,3510,109
20241118,123900,224050730,3515,3515,3515,3515,0
20241118,123800,224050730,3515,3515,3515,3515,10
20241118,123700,224015580,3515,3515,3515,3510,6
20241118,123600,223994495,3515,3515,3515,3515,0
20241118,123500,223994495,3515,3515,3515,3515,5
20241118,123400,223976920,3515,3515,3515,3515,0
20241118,123300,223976920,3515,3515,3515,3515,34
20241118,123200,223857410,3515,3515,3515,3515,11
20241118,123100,223818745,3515,3515,3515,3515,4
20241118,123000,223804685,3515,3515,3515,3515,0
20241118,122900,223804685,3515,3515,3515,3515,0
20241118,122800,223804685,3515,3515,3515,3515,4
20241118,122700,223790625,3515,3515,3515,3510,173
20241118,122600,223183275,3515,3515,3515,3510,105
20241118,122500,222814215,3515,3510,3515,3510,5
20241118,122400,222796660,3510,3510,3510,3510,7
20241118,122300,222772090,3515,3510,3515,3510,70
20241118,122200,222526385,3515,3510,3515,3510,34
20241118,122100,222407020,3515,3515,3515,3515,11
20241118,122000,222368355,3515,3515,3515,3515,31
20241118,121900,222259390,3515,3515,3515,3515,0
20241118,121800,222259390,3515,3515,3515,3515,0
20241118,121700,222259390,3515,3515,3515,3515,4
20241118,121600,222245330,3515,3515,3515,3515,0
20241118,121500,222245330,3515,3515,3515,3515,14
20241118,121400,222196120,3515,3515,3515,3515,0
20241118,121300,222196120,3515,3515,3515,3515,17
20241118,121200,222136365,3515,3515,3515,3515,0
20241118,121100,222136365,3515,3515,3515,3515,5
20241118,121000,222118790,3515,3515,3515,3510,103
20241118,120900,221756970,3515,3515,3515,3515,0
20241118,120800,221756970,3515,3515,3515,3515,9
20241118,120700,221725335,3515,3515,3515,3515,0
20241118,120600,221725335,3515,3515,3515,3515,16
20241118,120500,221669095,3515,3515,3515,3515,0
20241118,120400,221669095,3515,3515,3515,3515,14
20241118,120300,221619885,3515,3515,3515,3515,0
20241118,120200,221619885,3515,3515,3515,3515,4
20241118,120100,221605825,3515,3515,3515,3515,0
20241118,120000,221605825,3515,3515,3515,3515,0
20241118,115900,221605825,3515,3515,3515,3515,18
20241118,115800,221542555,3515,3515,3515,3515,11
20241118,115700,221503890,3515,3515,3515,3515,4
20241118,115600,221489830,3515,3515,3515,3515,2
20241118,115500,221482800,3515,3515,3515,3515,4
20241118,115400,221468740,3515,3510,3515,3510,186
20241118,115300,220815870,3515,3515,3515,3515,27
20241118,115200,220720965,3515,3515,3515,3515,0
20241118,115100,220720965,3515,3515,3515,3515,4
20241118,115000,220706905,3515,3515,3515,3515,0
20241118,114900,220706905,3515,3515,3515,3515,0
20241118,114800,220706905,3515,3515,3515,3515,290
20241118,114700,219687555,3515,3515,3515,3515,11
20241118,114600,219648890,3515,3515,3515,3515,16
20241118,114500,219592650,3515,3515,3515,3515,0
20241118,114400,219592650,3515,3515,3515,3515,4
20241118,114300,219578590,3515,3515,3515,3515,0
20241118,114200,219578590,3515,3510,3515,3510,13
20241118,114100,219532940,3515,3510,3515,3505,160
20241118,114000,218972065,3510,3510,3510,3510,2
20241118,113900,218965045,3515,3515,3515,3515,17
20241118,113800,218905290,3515,3510,3515,3505,2582
20241118,113700,209844450,3505,3515,3515,3505,4
20241118,113600,209830400,3510,3505,3510,3505,15
20241118,113500,209777820,3505,3505,3515,3505,13
20241118,113400,209732235,3510,3510,3510,3510,1
20241118,113300,209728725,3515,3505,3515,3505,36
20241118,113200,209602385,3515,3505,3515,3505,12
20241118,113100,209560225,3515,3505,3515,3505,53
20241118,113000,209374430,3505,3500,3505,3500,7
20241118,112900,209349905,3505,3505,3505,3505,0
20241118,112800,209349905,3505,3505,3505,3505,4
20241118,112700,209335885,3505,3505,3505,3505,332
20241118,112600,208172225,3510,3510,3510,3510,5
20241118,112500,208154675,3510,3510,3510,3510,23
20241118,112400,208073945,3510,3510,3510,3510,4
20241118,112300,208059905,3515,3515,3515,3515,0
20241118,112200,208059905,3515,3510,3515,3510,255
20241118,112100,207164830,3510,3510,3510,3510,0
20241118,112000,207164830,3510,3510,3510,3510,0
20241118,111900,207164830,3510,3510,3510,3510,27
20241118,111800,207070060,3510,3510,3510,3510,0
20241118,111700,207070060,3510,3510,3510,3510,4
20241118,111600,207056020,3510,3510,3510,3510,0
20241118,111500,207056020,3510,3510,3510,3510,5
20241118,111400,207038470,3510,3510,3510,3510,0
20241118,111300,207038470,3510,3510,3510,3510,14
20241118,111200,206989330,3510,3510,3510,3510,12
20241118,111100,206947210,3510,3510,3510,3510,0
20241118,111000,206947210,3510,3510,3510,3505,97
20241118,110900,206606965,3510,3510,3510,3510,0
20241118,110800,206606965,3510,3505,3510,3505,6
20241118,110700,206585910,3510,3505,3510,3505,5
20241118,110600,206568375,3510,3510,3510,3495,836
20241118,110500,203643000,3510,3510,3510,3510,13
20241118,110400,203597370,3510,3510,3510,3510,5
20241118,110300,203579820,3510,3510,3510,3510,10
20241118,110200,203544720,3510,3510,3510,3510,14
20241118,110100,203495580,3505,3505,3505,3505,0
20241118,110000,203495580,3505,3505,3505,3505,1
20241118,105900,203492075,3515,3510,3515,3510,223
20241118,105800,202709320,3515,3515,3515,3515,14
20241118,105700,202660110,3510,3510,3510,3510,926
20241118,105600,199409850,3510,3510,3510,3510,2
20241118,105500,199402830,3510,3510,3510,3510,4
20241118,105400,199388790,3510,3510,3510,3510,10
20241118,105300,199353690,3510,3510,3510,3510,5
20241118,105200,199336140,3510,3510,3510,3510,0
20241118,105100,199336140,3510,3510,3510,3510,23
20241118,105000,199255410,3510,3505,3510,3505,220
20241118,104900,198484295,3510,3510,3510,3510,1
20241118,104800,198480785,3505,3510,3510,3505,14
20241118,104700,198431695,3510,3510,3510,3510,0
20241118,104600,198431695,3510,3510,3510,3510,4
20241118,104500,198417655,3510,3510,3510,3510,23
20241118,104400,198336925,3510,3510,3510,3510,4
20241118,104300,198322885,3510,3510,3510,3510,284
20241118,104200,197326045,3510,3515,3515,3510,4
20241118,104100,197312000,3510,3510,3515,3500,910
20241118,104000,194123885,3515,3515,3515,3515,10
20241118,103900,194088735,3515,3515,3515,3515,4
20241118,103800,194074675,3515,3515,3515,3515,387
20241118,103700,192714370,3515,3515,3515,3515,4
20241118,103600,192700310,3515,3515,3515,3515,0
20241118,103500,192700310,3515,3515,3515,3515,4
20241118,103400,192686250,3515,3510,3515,3510,505
20241118,103300,190913690,3510,3510,3510,3510,504
20241118,103200,189144650,3510,3510,3510,3510,1
20241118,103100,189141140,3505,3515,3515,3505,92
20241118,103000,188818545,3515,3515,3515,3515,4
20241118,102900,188804485,3515,3515,3515,3515,0
20241118,102800,188804485,3515,3515,3515,3515,18
20241118,102700,188741215,3515,3515,3515,3515,0
20241118,102600,188741215,3515,3515,3515,3515,4
20241118,102500,188727155,3515,3515,3515,3515,0
20241118,102400,188727155,3515,3515,3515,3515,16
20241118,102300,188670915,3515,3515,3515,3515,11
20241118,102200,188632250,3515,3515,3515,3515,1
20241118,102100,188628735,3510,3510,3515,3510,14
20241118,102000,188579535,3515,3510,3515,3510,3
20241118,101900,188569000,3515,3515,3515,3515,4
20241118,101800,188554940,3515,3515,3515,3515,0
20241118,101700,188554940,3515,3515,3515,3515,102
20241118,101600,188196410,3515,3505,3520,3505,109
20241118,101500,187813565,3505,3505,3505,3505,83
20241118,101400,187522650,3505,3505,3505,3505,74
20241118,101300,187263280,3505,3505,3505,3505,78
20241118,101200,186989890,3505,3505,3505,3505,85
20241118,101100,186691965,3505,3505,3505,3500,88
20241118,101000,186383530,3505,3505,3505,3500,175
20241118,100900,185770380,3505,3500,3505,3500,1938
20241118,100800,178987010,3505,3505,3505,3505,153
20241118,100700,178450745,3505,3505,3505,3505,74
20241118,100600,178191375,3505,3500,3505,3500,163
20241118,100500,177620445,3505,3500,3505,3500,88
20241118,100400,177312030,3505,3505,3505,3500,94
20241118,100300,176982595,3505,3490,3505,3490,1286
20241118,100200,172491680,3490,3505,3505,3490,14182
20241118,100100,122963915,3510,3510,3510,3510,78
20241118,100000,122690135,3510,3510,3510,3510,11
20241118,095900,122651525,3510,3510,3510,3510,8
20241118,095800,122623445,3510,3510,3510,3510,0
20241118,095700,122623445,3510,3510,3510,3510,20
20241118,095600,122553245,3510,3510,3510,3510,74
20241118,095500,122293505,3510,3510,3510,3510,385
20241118,095400,120942155,3510,3510,3510,3510,0
20241118,095300,120942155,3510,3510,3510,3510,0
20241118,095200,120942155,3510,3505,3510,3505,164
20241118,095100,120366965,3505,3505,3505,3505,78
20241118,095000,120093575,3505,3505,3505,3500,719
20241118,094900,117573485,3505,3520,3520,3500,12200
20241118,094800,74842290,3520,3520,3520,3520,60
20241118,094700,74631090,3520,3520,3520,3520,0
20241118,094600,74631090,3520,3520,3520,3520,4
20241118,094500,74617010,3520,3515,3520,3515,101
20241118,094400,74261990,3520,3520,3520,3520,28
20241118,094300,74163430,3520,3520,3520,3520,1
20241118,094200,74159910,3515,3520,3520,3515,93
20241118,094100,73832965,3520,3520,3520,3520,10
20241118,094000,73797765,3520,3520,3520,3520,0
20241118,093900,73797765,3520,3520,3520,3520,3
20241118,093800,73787205,3520,3520,3520,3520,6
20241118,093700,73766085,3520,3520,3520,3520,74
20241118,093600,73505605,3520,3515,3520,3515,6
20241118,093500,73484500,3520,3520,3520,3520,74
20241118,093400,73224020,3520,3520,3520,3520,0
20241118,093300,73224020,3520,3520,3520,3520,213
20241118,093200,72474260,3520,3520,3520,3520,0
20241118,093100,72474260,3520,3515,3520,3515,5
20241118,093000,72456665,3520,3520,3520,3520,1
20241118,092900,72453145,3525,3520,3525,3520,75
20241118,092800,72189140,3520,3505,3525,3505,5709
20241118,092700,52155430,3510,3510,3510,3510,0
20241118,092600,52155430,3510,3505,3510,3505,2080
20241118,092500,44861635,3505,3505,3505,3505,0
20241118,092400,44861635,3505,3505,3505,3505,0
20241118,092300,44861635,3505,3505,3505,3505,0
20241118,092200,44861635,3505,3510,3510,3505,641
20241118,092100,42612620,3510,3510,3510,3510,9
20241118,092000,42581030,3530,3530,3530,3530,0
20241118,091900,42581030,3530,3530,3530,3530,0
20241118,091800,42581030,3530,3515,3535,3505,3543
20241118,091700,30076140,3510,3510,3515,3510,4
20241118,091600,30062095,3515,3515,3515,3515,0
20241118,091500,30062095,3515,3510,3520,3510,300
20241118,091400,29007215,3515,3515,3515,3515,2
20241118,091300,29000185,3520,3520,3520,3520,0
20241118,091200,29000185,3520,3520,3520,3520,1
20241118,091100,28996665,3520,3510,3520,3510,1500
20241118,091000,23716930,3510,3495,3515,3495,1635
20241118,090900,17998635,3500,3500,3500,3500,0
20241118,090800,17998635,3500,3505,3505,3500,76
20241118,090700,17732265,3510,3490,3520,3480,1735
20241118,090600,11665780,3495,3475,3495,3470,1148
20241118,090500,7678295,3475,3490,3490,3475,40
20241118,090400,7538925,3500,3500,3500,3500,0
20241118,090300,7538925,3500,3500,3505,3490,15
20241118,090200,7486490,3495,3495,3495,3495,1
20241118,090100,7482995,3495,3505,3505,3495,120
20241118,090000,7063000,3500,3500,3500,3500,2018
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 190900 299101695 3480 3480 3480 3480 3543
3 20241118 190800 299101695 3480 3480 3480 3480 0
4 20241118 190700 299101695 3480 3480 3480 3480 0
5 20241118 190600 299101695 3480 3480 3480 3480 0
6 20241118 190500 299101695 3480 3480 3480 3480 0
7 20241118 190400 299101695 3480 3480 3480 3480 0
8 20241118 190300 299101695 3480 3480 3480 3480 0
9 20241118 190200 299101695 3480 3480 3480 3480 0
10 20241118 190100 299101695 3480 3480 3480 3480 0
11 20241118 190000 299101695 3480 3480 3480 3480 0
12 20241118 185900 299101695 3480 3480 3480 3480 0
13 20241118 185800 299101695 3480 3480 3480 3480 0
14 20241118 185700 299101695 3480 3480 3480 3480 0
15 20241118 185600 299101695 3480 3480 3480 3480 0
16 20241118 185500 299101695 3480 3480 3480 3480 0
17 20241118 185400 299101695 3480 3480 3480 3480 0
18 20241118 185300 299101695 3480 3480 3480 3480 0
19 20241118 185200 299101695 3480 3480 3480 3480 0
20 20241118 185100 299101695 3480 3480 3480 3480 0
21 20241118 185000 299101695 3480 3480 3480 3480 0
22 20241118 184900 299101695 3480 3480 3480 3480 0
23 20241118 184800 299101695 3480 3480 3480 3480 0
24 20241118 184700 299101695 3480 3480 3480 3480 0
25 20241118 184600 299101695 3480 3480 3480 3480 0
26 20241118 184500 299101695 3480 3480 3480 3480 0
27 20241118 184400 299101695 3480 3480 3480 3480 0
28 20241118 184300 299101695 3480 3480 3480 3480 0
29 20241118 184200 299101695 3480 3480 3480 3480 0
30 20241118 184100 299101695 3480 3480 3480 3480 0
31 20241118 184000 299101695 3480 3480 3480 3480 0
32 20241118 183900 299101695 3480 3480 3480 3480 3543
33 20241118 183800 299101695 3480 3480 3480 3480 0
34 20241118 183700 299101695 3480 3480 3480 3480 0
35 20241118 183600 299101695 3480 3480 3480 3480 0
36 20241118 183500 299101695 3480 3480 3480 3480 0
37 20241118 183400 299101695 3480 3480 3480 3480 0
38 20241118 183300 299101695 3480 3480 3480 3480 0
39 20241118 183200 299101695 3480 3480 3480 3480 0
40 20241118 183100 299101695 3480 3480 3480 3480 0
41 20241118 183000 299101695 3480 3480 3480 3480 0
42 20241118 182900 299101695 3480 3480 3480 3480 0
43 20241118 182800 299101695 3480 3480 3480 3480 0
44 20241118 182700 299101695 3480 3480 3480 3480 0
45 20241118 182600 299101695 3480 3480 3480 3480 0
46 20241118 182500 299101695 3480 3480 3480 3480 0
47 20241118 182400 299101695 3480 3480 3480 3480 0
48 20241118 182300 299101695 3480 3480 3480 3480 0
49 20241118 182200 299101695 3480 3480 3480 3480 0
50 20241118 182100 299101695 3480 3480 3480 3480 0
51 20241118 182000 299101695 3480 3480 3480 3480 0
52 20241118 181900 299101695 3480 3480 3480 3480 0
53 20241118 181800 299101695 3480 3480 3480 3480 0
54 20241118 181700 299101695 3480 3480 3480 3480 0
55 20241118 181600 299101695 3480 3480 3480 3480 0
56 20241118 181500 299101695 3480 3480 3480 3480 0
57 20241118 181400 299101695 3480 3480 3480 3480 0
58 20241118 181300 299101695 3480 3480 3480 3480 0
59 20241118 181200 299101695 3480 3480 3480 3480 0
60 20241118 181100 299101695 3480 3480 3480 3480 0
61 20241118 181000 299101695 3480 3480 3480 3480 0
62 20241118 180900 299101695 3480 3480 3480 3480 3543
63 20241118 180800 299101695 3480 3480 3480 3480 0
64 20241118 180700 299101695 3480 3480 3480 3480 0
65 20241118 180600 299101695 3480 3480 3480 3480 0
66 20241118 180500 299101695 3480 3480 3480 3480 0
67 20241118 180400 299101695 3480 3480 3480 3480 0
68 20241118 180300 299101695 3480 3480 3480 3480 0
69 20241118 180200 299101695 3480 3480 3480 3480 0
70 20241118 180100 299101695 3480 3480 3480 3480 0
71 20241118 180000 299101695 3480 3480 3480 3480 0
72 20241118 175900 299101695 3480 3480 3480 3480 0
73 20241118 175800 299101695 3480 3480 3480 3480 0
74 20241118 175700 299101695 3480 3480 3480 3480 0
75 20241118 175600 299101695 3480 3480 3480 3480 0
76 20241118 175500 299101695 3480 3480 3480 3480 0
77 20241118 175400 299101695 3480 3480 3480 3480 0
78 20241118 175300 299101695 3480 3480 3480 3480 0
79 20241118 175200 299101695 3480 3480 3480 3480 0
80 20241118 175100 299101695 3480 3480 3480 3480 0
81 20241118 175000 299101695 3480 3480 3480 3480 0
82 20241118 174900 299101695 3480 3480 3480 3480 0
83 20241118 174800 299101695 3480 3480 3480 3480 0
84 20241118 174700 299101695 3480 3480 3480 3480 0
85 20241118 174600 299101695 3480 3480 3480 3480 0
86 20241118 174500 299101695 3480 3480 3480 3480 0
87 20241118 174400 299101695 3480 3480 3480 3480 0
88 20241118 174300 299101695 3480 3480 3480 3480 0
89 20241118 174200 299101695 3480 3480 3480 3480 0
90 20241118 174100 299101695 3480 3480 3480 3480 0
91 20241118 174000 299101695 3480 3480 3480 3480 0
92 20241118 173900 299101695 3480 3480 3480 3480 3543
93 20241118 173800 299101695 3480 3480 3480 3480 0
94 20241118 173700 299101695 3480 3480 3480 3480 0
95 20241118 173600 299101695 3480 3480 3480 3480 0
96 20241118 173500 299101695 3480 3480 3480 3480 0
97 20241118 173400 299101695 3480 3480 3480 3480 0
98 20241118 173300 299101695 3480 3480 3480 3480 0
99 20241118 173200 299101695 3480 3480 3480 3480 0
100 20241118 173100 299101695 3480 3480 3480 3480 0
101 20241118 173000 299101695 3480 3480 3480 3480 0
102 20241118 172900 299101695 3480 3480 3480 3480 0
103 20241118 172800 299101695 3480 3480 3480 3480 0
104 20241118 172700 299101695 3480 3480 3480 3480 0
105 20241118 172600 299101695 3480 3480 3480 3480 0
106 20241118 172500 299101695 3480 3480 3480 3480 0
107 20241118 172400 299101695 3480 3480 3480 3480 0
108 20241118 172300 299101695 3480 3480 3480 3480 0
109 20241118 172200 299101695 3480 3480 3480 3480 0
110 20241118 172100 299101695 3480 3480 3480 3480 0
111 20241118 172000 299101695 3480 3480 3480 3480 0
112 20241118 171900 299101695 3480 3480 3480 3480 0
113 20241118 171800 299101695 3480 3480 3480 3480 0
114 20241118 171700 299101695 3480 3480 3480 3480 0
115 20241118 171600 299101695 3480 3480 3480 3480 0
116 20241118 171500 299101695 3480 3480 3480 3480 0
117 20241118 171400 299101695 3480 3480 3480 3480 0
118 20241118 171300 299101695 3480 3480 3480 3480 0
119 20241118 171200 299101695 3480 3480 3480 3480 0
120 20241118 171100 299101695 3480 3480 3480 3480 0
121 20241118 171000 299101695 3480 3480 3480 3480 0
122 20241118 170900 299101695 3480 3480 3480 3480 3543
123 20241118 170800 299101695 3480 3480 3480 3480 0
124 20241118 170700 299101695 3480 3480 3480 3480 0
125 20241118 170600 299101695 3480 3480 3480 3480 0
126 20241118 170500 299101695 3480 3480 3480 3480 0
127 20241118 170400 299101695 3480 3480 3480 3480 0
128 20241118 170300 299101695 3480 3480 3480 3480 0
129 20241118 170200 299101695 3480 3480 3480 3480 0
130 20241118 170100 299101695 3480 3480 3480 3480 0
131 20241118 170000 299101695 3480 3480 3480 3480 0
132 20241118 165900 299101695 3480 3480 3480 3480 0
133 20241118 165800 299101695 3480 3480 3480 3480 0
134 20241118 165700 299101695 3480 3480 3480 3480 0
135 20241118 165600 299101695 3480 3480 3480 3480 0
136 20241118 165500 299101695 3480 3480 3480 3480 0
137 20241118 165400 299101695 3480 3480 3480 3480 0
138 20241118 165300 299101695 3480 3480 3480 3480 0
139 20241118 165200 299101695 3480 3480 3480 3480 0
140 20241118 165100 299101695 3480 3480 3480 3480 0
141 20241118 165000 299101695 3480 3480 3480 3480 0
142 20241118 164900 299101695 3480 3480 3480 3480 0
143 20241118 164800 299101695 3480 3480 3480 3480 0
144 20241118 164700 299101695 3480 3480 3480 3480 0
145 20241118 164600 299101695 3480 3480 3480 3480 0
146 20241118 164500 299101695 3480 3480 3480 3480 0
147 20241118 164400 299101695 3480 3480 3480 3480 0
148 20241118 164300 299101695 3480 3480 3480 3480 0
149 20241118 164200 299101695 3480 3480 3480 3480 0
150 20241118 164100 299101695 3480 3480 3480 3480 0
151 20241118 164000 299101695 3480 3480 3480 3480 0
152 20241118 163900 299101695 3480 3480 3480 3480 3543
153 20241118 163800 299101695 3480 3480 3480 3480 0
154 20241118 163700 299101695 3480 3480 3480 3480 0
155 20241118 163600 299101695 3480 3480 3480 3480 0
156 20241118 163500 299101695 3480 3480 3480 3480 0
157 20241118 163400 299101695 3480 3480 3480 3480 0
158 20241118 163300 299101695 3480 3480 3480 3480 0
159 20241118 163200 299101695 3480 3480 3480 3480 0
160 20241118 163100 299101695 3480 3480 3480 3480 0
161 20241118 163000 299101695 3480 3480 3480 3480 0
162 20241118 162900 299101695 3480 3480 3480 3480 0
163 20241118 162800 299101695 3480 3480 3480 3480 0
164 20241118 162700 299101695 3480 3480 3480 3480 0
165 20241118 162600 299101695 3480 3480 3480 3480 0
166 20241118 162500 299101695 3480 3480 3480 3480 0
167 20241118 162400 299101695 3480 3480 3480 3480 0
168 20241118 162300 299101695 3480 3480 3480 3480 0
169 20241118 162200 299101695 3480 3480 3480 3480 0
170 20241118 162100 299101695 3480 3480 3480 3480 0
171 20241118 162000 299101695 3480 3480 3480 3480 0
172 20241118 161900 299101695 3480 3480 3480 3480 0
173 20241118 161800 299101695 3480 3480 3480 3480 0
174 20241118 161700 299101695 3480 3480 3480 3480 0
175 20241118 161600 299101695 3480 3480 3480 3480 0
176 20241118 161500 299101695 3480 3480 3480 3480 0
177 20241118 161400 299101695 3480 3480 3480 3480 0
178 20241118 161300 299101695 3480 3480 3480 3480 0
179 20241118 161200 299101695 3480 3480 3480 3480 0
180 20241118 161100 299101695 3480 3480 3480 3480 0
181 20241118 161000 299101695 3480 3480 3480 3480 0
182 20241118 160900 299101695 3480 3480 3480 3480 3543
183 20241118 160800 299101695 3480 3480 3480 3480 0
184 20241118 160700 299101695 3480 3480 3480 3480 0
185 20241118 160600 299101695 3480 3480 3480 3480 0
186 20241118 160500 299101695 3480 3480 3480 3480 0
187 20241118 160400 299101695 3480 3480 3480 3480 0
188 20241118 160300 299101695 3480 3480 3480 3480 0
189 20241118 160200 299101695 3480 3480 3480 3480 0
190 20241118 160100 299101695 3480 3480 3480 3480 0
191 20241118 160000 299101695 3480 3480 3480 3480 0
192 20241118 155900 299101695 3480 3480 3480 3480 0
193 20241118 155800 299101695 3480 3480 3480 3480 0
194 20241118 155700 299101695 3480 3480 3480 3480 0
195 20241118 155600 299101695 3480 3480 3480 3480 0
196 20241118 155500 299101695 3480 3480 3480 3480 0
197 20241118 155400 299101695 3480 3480 3480 3480 0
198 20241118 155300 299101695 3480 3480 3480 3480 0
199 20241118 155200 299101695 3480 3480 3480 3480 0
200 20241118 155100 299101695 3480 3480 3480 3480 0
201 20241118 155000 299101695 3480 3480 3480 3480 0
202 20241118 154900 299101695 3480 3480 3480 3480 0
203 20241118 154800 299101695 3480 3480 3480 3480 0
204 20241118 154700 299101695 3480 3480 3480 3480 0
205 20241118 154600 299101695 3480 3480 3480 3480 0
206 20241118 154500 299101695 3480 3480 3480 3480 0
207 20241118 154400 299101695 3480 3480 3480 3480 0
208 20241118 154300 299101695 3480 3480 3480 3480 0
209 20241118 154200 299101695 3480 3480 3480 3480 0
210 20241118 154100 299101695 3480 3480 3480 3480 0
211 20241118 154000 299101695 3480 3480 3480 3480 0
212 20241118 153900 299101695 3480 3480 3480 3480 3543
213 20241118 153800 299101695 3480 3480 3480 3480 0
214 20241118 153700 299101695 3480 3480 3480 3480 0
215 20241118 153600 299101695 3480 3480 3480 3480 0
216 20241118 153500 299101695 3480 3480 3480 3480 0
217 20241118 153400 299101695 3480 3480 3480 3480 0
218 20241118 153300 299101695 3480 3480 3480 3480 0
219 20241118 153200 299101695 3480 3480 3480 3480 0
220 20241118 153100 299101695 3480 3480 3480 3480 0
221 20241118 153000 299101695 3480 3480 3480 3480 3543
222 20241118 152900 286772055 3495 3495 3495 3495 0
223 20241118 152800 286772055 3495 3495 3495 3495 0
224 20241118 152700 286772055 3495 3495 3495 3495 0
225 20241118 152600 286772055 3495 3495 3495 3495 0
226 20241118 152500 286772055 3495 3495 3495 3495 0
227 20241118 152400 286772055 3495 3495 3495 3495 0
228 20241118 152300 286772055 3495 3495 3495 3495 0
229 20241118 152200 286772055 3495 3495 3495 3495 0
230 20241118 152100 286772055 3495 3495 3495 3495 0
231 20241118 152000 286772055 3495 3495 3495 3495 0
232 20241118 151900 286772055 3495 3495 3495 3495 0
233 20241118 151800 286772055 3495 3495 3495 3490 670
234 20241118 151700 284432855 3495 3495 3495 3490 365
235 20241118 151600 283158075 3495 3495 3495 3495 113
236 20241118 151500 282763140 3495 3495 3495 3495 3
237 20241118 151400 282752655 3495 3495 3495 3490 239
238 20241118 151300 281918515 3495 3495 3495 3495 7
239 20241118 151200 281894050 3495 3495 3495 3495 1206
240 20241118 151100 277679080 3495 3495 3495 3495 7
241 20241118 151000 277654615 3495 3495 3495 3495 26
242 20241118 150900 277563745 3495 3495 3495 3495 10
243 20241118 150800 277528795 3495 3490 3495 3490 34
244 20241118 150700 277410120 3495 3495 3495 3495 10
245 20241118 150600 277375170 3495 3500 3500 3495 170
246 20241118 150500 276781005 3500 3500 3500 3500 3
247 20241118 150400 276770505 3500 3500 3500 3500 21
248 20241118 150300 276697005 3500 3500 3500 3500 15
249 20241118 150200 276644505 3500 3500 3500 3500 11
250 20241118 150100 276606005 3500 3500 3500 3500 3
251 20241118 150000 276595505 3500 3500 3500 3500 10
252 20241118 145900 276560505 3500 3500 3500 3500 10
253 20241118 145800 276525505 3500 3500 3500 3500 8
254 20241118 145700 276497505 3500 3500 3500 3500 0
255 20241118 145600 276497505 3500 3500 3500 3500 12
256 20241118 145500 276455505 3500 3500 3500 3500 4
257 20241118 145400 276441505 3500 3500 3500 3500 0
258 20241118 145300 276441505 3500 3500 3500 3500 15
259 20241118 145200 276389005 3495 3495 3495 3495 0
260 20241118 145100 276389005 3495 3495 3500 3495 8
261 20241118 145000 276361030 3500 3500 3500 3495 21
262 20241118 144900 276287550 3495 3495 3495 3495 770
263 20241118 144800 273596400 3500 3500 3500 3500 0
264 20241118 144700 273596400 3500 3500 3500 3500 14
265 20241118 144600 273547400 3500 3500 3500 3500 0
266 20241118 144500 273547400 3500 3500 3500 3500 0
267 20241118 144400 273547400 3500 3500 3500 3500 4
268 20241118 144300 273533400 3500 3500 3500 3500 86
269 20241118 144200 273232400 3500 3500 3500 3500 15
270 20241118 144100 273179900 3500 3500 3500 3500 0
271 20241118 144000 273179900 3500 3500 3500 3500 5
272 20241118 143900 273162400 3500 3500 3500 3500 0
273 20241118 143800 273162400 3500 3500 3500 3500 4
274 20241118 143700 273148400 3500 3500 3500 3500 0
275 20241118 143600 273148400 3500 3500 3500 3500 27
276 20241118 143500 273053900 3500 3500 3500 3500 4
277 20241118 143400 273039900 3500 3500 3500 3500 119
278 20241118 143300 272623400 3500 3500 3500 3500 4
279 20241118 143200 272609400 3500 3500 3500 3500 0
280 20241118 143100 272609400 3500 3500 3500 3500 4
281 20241118 143000 272595400 3500 3500 3500 3500 12
282 20241118 142900 272553400 3500 3500 3500 3495 18
283 20241118 142800 272490405 3500 3495 3500 3495 82
284 20241118 142700 272203425 3510 3490 3510 3490 577
285 20241118 142600 270186460 3490 3490 3490 3490 4
286 20241118 142500 270172500 3490 3490 3490 3490 10
287 20241118 142400 270137600 3490 3490 3490 3490 707
288 20241118 142300 267670170 3490 3490 3490 3490 0
289 20241118 142200 267670170 3490 3490 3490 3490 106
290 20241118 142100 267300230 3490 3490 3490 3490 0
291 20241118 142000 267300230 3490 3490 3490 3490 4
292 20241118 141900 267286270 3490 3490 3490 3490 11
293 20241118 141800 267247880 3490 3490 3490 3490 4
294 20241118 141700 267233920 3490 3490 3490 3490 3
295 20241118 141600 267223450 3490 3490 3490 3490 0
296 20241118 141500 267223450 3490 3490 3490 3490 17
297 20241118 141400 267164120 3490 3490 3490 3490 10
298 20241118 141300 267129220 3490 3490 3490 3490 4
299 20241118 141200 267115260 3490 3490 3490 3490 0
300 20241118 141100 267115260 3490 3490 3490 3490 4
301 20241118 141000 267101300 3490 3490 3490 3490 407
302 20241118 140900 265680870 3490 3490 3490 3490 17
303 20241118 140800 265621540 3490 3490 3490 3490 11
304 20241118 140700 265583150 3490 3490 3490 3490 0
305 20241118 140600 265583150 3490 3490 3490 3490 4
306 20241118 140500 265569190 3490 3490 3490 3490 0
307 20241118 140400 265569190 3490 3490 3490 3490 5
308 20241118 140300 265551740 3485 3485 3485 3485 200
309 20241118 140200 264854740 3490 3490 3490 3490 27
310 20241118 140100 264760510 3490 3490 3490 3490 10
311 20241118 140000 264725610 3490 3490 3490 3490 4
312 20241118 135900 264711650 3490 3490 3490 3490 2600
313 20241118 135800 255637650 3490 3490 3490 3490 4
314 20241118 135700 255623690 3490 3490 3490 3490 11
315 20241118 135600 255585300 3490 3490 3490 3490 0
316 20241118 135500 255585300 3490 3490 3490 3490 17
317 20241118 135400 255525970 3490 3490 3490 3490 0
318 20241118 135300 255525970 3490 3490 3490 3490 5
319 20241118 135200 255508520 3490 3490 3490 3490 0
320 20241118 135100 255508520 3490 3490 3490 3490 14
321 20241118 135000 255459660 3490 3490 3490 3490 0
322 20241118 134900 255459660 3490 3490 3490 3490 16
323 20241118 134800 255403820 3485 3485 3485 3485 1
324 20241118 134700 255400335 3485 3485 3485 3485 300
325 20241118 134600 254354835 3490 3490 3490 3490 4
326 20241118 134500 254340875 3490 3490 3490 3490 12
327 20241118 134400 254298995 3490 3490 3490 3490 4
328 20241118 134300 254285035 3490 3490 3490 3490 0
329 20241118 134200 254285035 3490 3490 3490 3490 5
330 20241118 134100 254267585 3490 3490 3490 3490 12
331 20241118 134000 254225705 3490 3490 3490 3490 15
332 20241118 133900 254173355 3485 3485 3485 3485 500
333 20241118 133800 252430855 3490 3490 3490 3490 20
334 20241118 133700 252361055 3490 3485 3490 3485 5
335 20241118 133600 252343610 3490 3490 3490 3490 1
336 20241118 133500 252340120 3490 3490 3490 3490 16
337 20241118 133400 252284280 3490 3490 3490 3490 11
338 20241118 133300 252245890 3490 3490 3490 3490 4
339 20241118 133200 252231930 3490 3490 3490 3490 100
340 20241118 133100 251882930 3490 3485 3490 3485 3015
341 20241118 133000 241366280 3485 3485 3485 3485 122
342 20241118 132900 240941110 3490 3490 3490 3490 24
343 20241118 132800 240857350 3490 3490 3490 3490 13
344 20241118 132700 240811980 3490 3490 3490 3490 0
345 20241118 132600 240811980 3490 3490 3490 3490 5
346 20241118 132500 240794530 3490 3490 3490 3490 0
347 20241118 132400 240794530 3490 3490 3490 3490 4
348 20241118 132300 240780570 3485 3490 3490 3485 193
349 20241118 132200 240107915 3490 3495 3495 3490 23
350 20241118 132100 240027625 3495 3495 3495 3495 12
351 20241118 132000 239985685 3495 3495 3495 3495 5
352 20241118 131900 239968210 3495 3495 3495 3495 0
353 20241118 131800 239968210 3495 3495 3495 3495 4
354 20241118 131700 239954230 3495 3495 3495 3495 16
355 20241118 131600 239898310 3495 3490 3495 3490 22
356 20241118 131500 239821485 3490 3490 3500 3490 20
357 20241118 131400 239751675 3485 3500 3500 3485 1370
358 20241118 131300 234971780 3505 3505 3505 3505 4
359 20241118 131200 234957760 3505 3500 3505 3500 13
360 20241118 131100 234912200 3505 3500 3505 3500 54
361 20241118 131000 234723190 3500 3505 3505 3500 55
362 20241118 130900 234530455 3505 3505 3505 3505 5
363 20241118 130800 234512930 3505 3505 3505 3505 0
364 20241118 130700 234512930 3505 3505 3505 3505 13
365 20241118 130600 234467365 3505 3505 3505 3505 15
366 20241118 130500 234414790 3505 3505 3505 3505 0
367 20241118 130400 234414790 3505 3505 3505 3505 189
368 20241118 130300 233752345 3505 3505 3505 3505 16
369 20241118 130200 233696265 3500 3505 3505 3500 8
370 20241118 130100 233668245 3505 3505 3505 3505 12
371 20241118 130000 233626185 3505 3505 3505 3500 340
372 20241118 125900 232436115 3500 3505 3505 3500 2
373 20241118 125800 232429110 3500 3500 3500 3500 29
374 20241118 125700 232327610 3505 3505 3505 3505 15
375 20241118 125600 232275035 3505 3505 3505 3505 0
376 20241118 125500 232275035 3505 3505 3505 3505 15
377 20241118 125400 232222460 3510 3505 3510 3505 19
378 20241118 125300 232155795 3510 3505 3510 3505 5
379 20241118 125200 232138265 3510 3500 3510 3500 3
380 20241118 125100 232127745 3510 3510 3510 3500 1998
381 20241118 125000 225134660 3510 3510 3510 3510 0
382 20241118 124900 225134660 3510 3510 3510 3510 10
383 20241118 124800 225099560 3510 3510 3510 3510 4
384 20241118 124700 225085520 3510 3505 3510 3505 162
385 20241118 124600 224517645 3510 3510 3510 3510 5
386 20241118 124500 224500095 3510 3510 3510 3510 0
387 20241118 124400 224500095 3510 3510 3510 3510 15
388 20241118 124300 224447445 3510 3510 3510 3510 0
389 20241118 124200 224447445 3510 3510 3510 3510 4
390 20241118 124100 224433405 3510 3510 3510 3510 0
391 20241118 124000 224433405 3510 3515 3515 3510 109
392 20241118 123900 224050730 3515 3515 3515 3515 0
393 20241118 123800 224050730 3515 3515 3515 3515 10
394 20241118 123700 224015580 3515 3515 3515 3510 6
395 20241118 123600 223994495 3515 3515 3515 3515 0
396 20241118 123500 223994495 3515 3515 3515 3515 5
397 20241118 123400 223976920 3515 3515 3515 3515 0
398 20241118 123300 223976920 3515 3515 3515 3515 34
399 20241118 123200 223857410 3515 3515 3515 3515 11
400 20241118 123100 223818745 3515 3515 3515 3515 4
401 20241118 123000 223804685 3515 3515 3515 3515 0
402 20241118 122900 223804685 3515 3515 3515 3515 0
403 20241118 122800 223804685 3515 3515 3515 3515 4
404 20241118 122700 223790625 3515 3515 3515 3510 173
405 20241118 122600 223183275 3515 3515 3515 3510 105
406 20241118 122500 222814215 3515 3510 3515 3510 5
407 20241118 122400 222796660 3510 3510 3510 3510 7
408 20241118 122300 222772090 3515 3510 3515 3510 70
409 20241118 122200 222526385 3515 3510 3515 3510 34
410 20241118 122100 222407020 3515 3515 3515 3515 11
411 20241118 122000 222368355 3515 3515 3515 3515 31
412 20241118 121900 222259390 3515 3515 3515 3515 0
413 20241118 121800 222259390 3515 3515 3515 3515 0
414 20241118 121700 222259390 3515 3515 3515 3515 4
415 20241118 121600 222245330 3515 3515 3515 3515 0
416 20241118 121500 222245330 3515 3515 3515 3515 14
417 20241118 121400 222196120 3515 3515 3515 3515 0
418 20241118 121300 222196120 3515 3515 3515 3515 17
419 20241118 121200 222136365 3515 3515 3515 3515 0
420 20241118 121100 222136365 3515 3515 3515 3515 5
421 20241118 121000 222118790 3515 3515 3515 3510 103
422 20241118 120900 221756970 3515 3515 3515 3515 0
423 20241118 120800 221756970 3515 3515 3515 3515 9
424 20241118 120700 221725335 3515 3515 3515 3515 0
425 20241118 120600 221725335 3515 3515 3515 3515 16
426 20241118 120500 221669095 3515 3515 3515 3515 0
427 20241118 120400 221669095 3515 3515 3515 3515 14
428 20241118 120300 221619885 3515 3515 3515 3515 0
429 20241118 120200 221619885 3515 3515 3515 3515 4
430 20241118 120100 221605825 3515 3515 3515 3515 0
431 20241118 120000 221605825 3515 3515 3515 3515 0
432 20241118 115900 221605825 3515 3515 3515 3515 18
433 20241118 115800 221542555 3515 3515 3515 3515 11
434 20241118 115700 221503890 3515 3515 3515 3515 4
435 20241118 115600 221489830 3515 3515 3515 3515 2
436 20241118 115500 221482800 3515 3515 3515 3515 4
437 20241118 115400 221468740 3515 3510 3515 3510 186
438 20241118 115300 220815870 3515 3515 3515 3515 27
439 20241118 115200 220720965 3515 3515 3515 3515 0
440 20241118 115100 220720965 3515 3515 3515 3515 4
441 20241118 115000 220706905 3515 3515 3515 3515 0
442 20241118 114900 220706905 3515 3515 3515 3515 0
443 20241118 114800 220706905 3515 3515 3515 3515 290
444 20241118 114700 219687555 3515 3515 3515 3515 11
445 20241118 114600 219648890 3515 3515 3515 3515 16
446 20241118 114500 219592650 3515 3515 3515 3515 0
447 20241118 114400 219592650 3515 3515 3515 3515 4
448 20241118 114300 219578590 3515 3515 3515 3515 0
449 20241118 114200 219578590 3515 3510 3515 3510 13
450 20241118 114100 219532940 3515 3510 3515 3505 160
451 20241118 114000 218972065 3510 3510 3510 3510 2
452 20241118 113900 218965045 3515 3515 3515 3515 17
453 20241118 113800 218905290 3515 3510 3515 3505 2582
454 20241118 113700 209844450 3505 3515 3515 3505 4
455 20241118 113600 209830400 3510 3505 3510 3505 15
456 20241118 113500 209777820 3505 3505 3515 3505 13
457 20241118 113400 209732235 3510 3510 3510 3510 1
458 20241118 113300 209728725 3515 3505 3515 3505 36
459 20241118 113200 209602385 3515 3505 3515 3505 12
460 20241118 113100 209560225 3515 3505 3515 3505 53
461 20241118 113000 209374430 3505 3500 3505 3500 7
462 20241118 112900 209349905 3505 3505 3505 3505 0
463 20241118 112800 209349905 3505 3505 3505 3505 4
464 20241118 112700 209335885 3505 3505 3505 3505 332
465 20241118 112600 208172225 3510 3510 3510 3510 5
466 20241118 112500 208154675 3510 3510 3510 3510 23
467 20241118 112400 208073945 3510 3510 3510 3510 4
468 20241118 112300 208059905 3515 3515 3515 3515 0
469 20241118 112200 208059905 3515 3510 3515 3510 255
470 20241118 112100 207164830 3510 3510 3510 3510 0
471 20241118 112000 207164830 3510 3510 3510 3510 0
472 20241118 111900 207164830 3510 3510 3510 3510 27
473 20241118 111800 207070060 3510 3510 3510 3510 0
474 20241118 111700 207070060 3510 3510 3510 3510 4
475 20241118 111600 207056020 3510 3510 3510 3510 0
476 20241118 111500 207056020 3510 3510 3510 3510 5
477 20241118 111400 207038470 3510 3510 3510 3510 0
478 20241118 111300 207038470 3510 3510 3510 3510 14
479 20241118 111200 206989330 3510 3510 3510 3510 12
480 20241118 111100 206947210 3510 3510 3510 3510 0
481 20241118 111000 206947210 3510 3510 3510 3505 97
482 20241118 110900 206606965 3510 3510 3510 3510 0
483 20241118 110800 206606965 3510 3505 3510 3505 6
484 20241118 110700 206585910 3510 3505 3510 3505 5
485 20241118 110600 206568375 3510 3510 3510 3495 836
486 20241118 110500 203643000 3510 3510 3510 3510 13
487 20241118 110400 203597370 3510 3510 3510 3510 5
488 20241118 110300 203579820 3510 3510 3510 3510 10
489 20241118 110200 203544720 3510 3510 3510 3510 14
490 20241118 110100 203495580 3505 3505 3505 3505 0
491 20241118 110000 203495580 3505 3505 3505 3505 1
492 20241118 105900 203492075 3515 3510 3515 3510 223
493 20241118 105800 202709320 3515 3515 3515 3515 14
494 20241118 105700 202660110 3510 3510 3510 3510 926
495 20241118 105600 199409850 3510 3510 3510 3510 2
496 20241118 105500 199402830 3510 3510 3510 3510 4
497 20241118 105400 199388790 3510 3510 3510 3510 10
498 20241118 105300 199353690 3510 3510 3510 3510 5
499 20241118 105200 199336140 3510 3510 3510 3510 0
500 20241118 105100 199336140 3510 3510 3510 3510 23
501 20241118 105000 199255410 3510 3505 3510 3505 220
502 20241118 104900 198484295 3510 3510 3510 3510 1
503 20241118 104800 198480785 3505 3510 3510 3505 14
504 20241118 104700 198431695 3510 3510 3510 3510 0
505 20241118 104600 198431695 3510 3510 3510 3510 4
506 20241118 104500 198417655 3510 3510 3510 3510 23
507 20241118 104400 198336925 3510 3510 3510 3510 4
508 20241118 104300 198322885 3510 3510 3510 3510 284
509 20241118 104200 197326045 3510 3515 3515 3510 4
510 20241118 104100 197312000 3510 3510 3515 3500 910
511 20241118 104000 194123885 3515 3515 3515 3515 10
512 20241118 103900 194088735 3515 3515 3515 3515 4
513 20241118 103800 194074675 3515 3515 3515 3515 387
514 20241118 103700 192714370 3515 3515 3515 3515 4
515 20241118 103600 192700310 3515 3515 3515 3515 0
516 20241118 103500 192700310 3515 3515 3515 3515 4
517 20241118 103400 192686250 3515 3510 3515 3510 505
518 20241118 103300 190913690 3510 3510 3510 3510 504
519 20241118 103200 189144650 3510 3510 3510 3510 1
520 20241118 103100 189141140 3505 3515 3515 3505 92
521 20241118 103000 188818545 3515 3515 3515 3515 4
522 20241118 102900 188804485 3515 3515 3515 3515 0
523 20241118 102800 188804485 3515 3515 3515 3515 18
524 20241118 102700 188741215 3515 3515 3515 3515 0
525 20241118 102600 188741215 3515 3515 3515 3515 4
526 20241118 102500 188727155 3515 3515 3515 3515 0
527 20241118 102400 188727155 3515 3515 3515 3515 16
528 20241118 102300 188670915 3515 3515 3515 3515 11
529 20241118 102200 188632250 3515 3515 3515 3515 1
530 20241118 102100 188628735 3510 3510 3515 3510 14
531 20241118 102000 188579535 3515 3510 3515 3510 3
532 20241118 101900 188569000 3515 3515 3515 3515 4
533 20241118 101800 188554940 3515 3515 3515 3515 0
534 20241118 101700 188554940 3515 3515 3515 3515 102
535 20241118 101600 188196410 3515 3505 3520 3505 109
536 20241118 101500 187813565 3505 3505 3505 3505 83
537 20241118 101400 187522650 3505 3505 3505 3505 74
538 20241118 101300 187263280 3505 3505 3505 3505 78
539 20241118 101200 186989890 3505 3505 3505 3505 85
540 20241118 101100 186691965 3505 3505 3505 3500 88
541 20241118 101000 186383530 3505 3505 3505 3500 175
542 20241118 100900 185770380 3505 3500 3505 3500 1938
543 20241118 100800 178987010 3505 3505 3505 3505 153
544 20241118 100700 178450745 3505 3505 3505 3505 74
545 20241118 100600 178191375 3505 3500 3505 3500 163
546 20241118 100500 177620445 3505 3500 3505 3500 88
547 20241118 100400 177312030 3505 3505 3505 3500 94
548 20241118 100300 176982595 3505 3490 3505 3490 1286
549 20241118 100200 172491680 3490 3505 3505 3490 14182
550 20241118 100100 122963915 3510 3510 3510 3510 78
551 20241118 100000 122690135 3510 3510 3510 3510 11
552 20241118 095900 122651525 3510 3510 3510 3510 8
553 20241118 095800 122623445 3510 3510 3510 3510 0
554 20241118 095700 122623445 3510 3510 3510 3510 20
555 20241118 095600 122553245 3510 3510 3510 3510 74
556 20241118 095500 122293505 3510 3510 3510 3510 385
557 20241118 095400 120942155 3510 3510 3510 3510 0
558 20241118 095300 120942155 3510 3510 3510 3510 0
559 20241118 095200 120942155 3510 3505 3510 3505 164
560 20241118 095100 120366965 3505 3505 3505 3505 78
561 20241118 095000 120093575 3505 3505 3505 3500 719
562 20241118 094900 117573485 3505 3520 3520 3500 12200
563 20241118 094800 74842290 3520 3520 3520 3520 60
564 20241118 094700 74631090 3520 3520 3520 3520 0
565 20241118 094600 74631090 3520 3520 3520 3520 4
566 20241118 094500 74617010 3520 3515 3520 3515 101
567 20241118 094400 74261990 3520 3520 3520 3520 28
568 20241118 094300 74163430 3520 3520 3520 3520 1
569 20241118 094200 74159910 3515 3520 3520 3515 93
570 20241118 094100 73832965 3520 3520 3520 3520 10
571 20241118 094000 73797765 3520 3520 3520 3520 0
572 20241118 093900 73797765 3520 3520 3520 3520 3
573 20241118 093800 73787205 3520 3520 3520 3520 6
574 20241118 093700 73766085 3520 3520 3520 3520 74
575 20241118 093600 73505605 3520 3515 3520 3515 6
576 20241118 093500 73484500 3520 3520 3520 3520 74
577 20241118 093400 73224020 3520 3520 3520 3520 0
578 20241118 093300 73224020 3520 3520 3520 3520 213
579 20241118 093200 72474260 3520 3520 3520 3520 0
580 20241118 093100 72474260 3520 3515 3520 3515 5
581 20241118 093000 72456665 3520 3520 3520 3520 1
582 20241118 092900 72453145 3525 3520 3525 3520 75
583 20241118 092800 72189140 3520 3505 3525 3505 5709
584 20241118 092700 52155430 3510 3510 3510 3510 0
585 20241118 092600 52155430 3510 3505 3510 3505 2080
586 20241118 092500 44861635 3505 3505 3505 3505 0
587 20241118 092400 44861635 3505 3505 3505 3505 0
588 20241118 092300 44861635 3505 3505 3505 3505 0
589 20241118 092200 44861635 3505 3510 3510 3505 641
590 20241118 092100 42612620 3510 3510 3510 3510 9
591 20241118 092000 42581030 3530 3530 3530 3530 0
592 20241118 091900 42581030 3530 3530 3530 3530 0
593 20241118 091800 42581030 3530 3515 3535 3505 3543
594 20241118 091700 30076140 3510 3510 3515 3510 4
595 20241118 091600 30062095 3515 3515 3515 3515 0
596 20241118 091500 30062095 3515 3510 3520 3510 300
597 20241118 091400 29007215 3515 3515 3515 3515 2
598 20241118 091300 29000185 3520 3520 3520 3520 0
599 20241118 091200 29000185 3520 3520 3520 3520 1
600 20241118 091100 28996665 3520 3510 3520 3510 1500
601 20241118 091000 23716930 3510 3495 3515 3495 1635
602 20241118 090900 17998635 3500 3500 3500 3500 0
603 20241118 090800 17998635 3500 3505 3505 3500 76
604 20241118 090700 17732265 3510 3490 3520 3480 1735
605 20241118 090600 11665780 3495 3475 3495 3470 1148
606 20241118 090500 7678295 3475 3490 3490 3475 40
607 20241118 090400 7538925 3500 3500 3500 3500 0
608 20241118 090300 7538925 3500 3500 3505 3490 15
609 20241118 090200 7486490 3495 3495 3495 3495 1
610 20241118 090100 7482995 3495 3505 3505 3495 120
611 20241118 090000 7063000 3500 3500 3500 3500 2018