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

621
037560/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,191900,117583435,2460,2460,2460,2460,640
20241118,191800,117583435,2460,2460,2460,2460,0
20241118,191700,117583435,2460,2460,2460,2460,0
20241118,191600,117583435,2460,2460,2460,2460,0
20241118,191500,117583435,2460,2460,2460,2460,0
20241118,191400,117583435,2460,2460,2460,2460,0
20241118,191300,117583435,2460,2460,2460,2460,0
20241118,191200,117583435,2460,2460,2460,2460,0
20241118,191100,117583435,2460,2460,2460,2460,0
20241118,191000,117583435,2460,2460,2460,2460,0
20241118,190900,117583435,2460,2460,2460,2460,0
20241118,190800,117583435,2460,2460,2460,2460,0
20241118,190700,117583435,2460,2460,2460,2460,0
20241118,190600,117583435,2460,2460,2460,2460,0
20241118,190500,117583435,2460,2460,2460,2460,0
20241118,190400,117583435,2460,2460,2460,2460,0
20241118,190300,117583435,2460,2460,2460,2460,0
20241118,190200,117583435,2460,2460,2460,2460,0
20241118,190100,117583435,2460,2460,2460,2460,0
20241118,190000,117583435,2460,2460,2460,2460,0
20241118,185900,117583435,2460,2460,2460,2460,0
20241118,185800,117583435,2460,2460,2460,2460,0
20241118,185700,117583435,2460,2460,2460,2460,0
20241118,185600,117583435,2460,2460,2460,2460,0
20241118,185500,117583435,2460,2460,2460,2460,0
20241118,185400,117583435,2460,2460,2460,2460,0
20241118,185300,117583435,2460,2460,2460,2460,0
20241118,185200,117583435,2460,2460,2460,2460,0
20241118,185100,117583435,2460,2460,2460,2460,0
20241118,185000,117583435,2460,2460,2460,2460,0
20241118,184900,117583435,2460,2460,2460,2460,640
20241118,184800,117583435,2460,2460,2460,2460,0
20241118,184700,117583435,2460,2460,2460,2460,0
20241118,184600,117583435,2460,2460,2460,2460,0
20241118,184500,117583435,2460,2460,2460,2460,0
20241118,184400,117583435,2460,2460,2460,2460,0
20241118,184300,117583435,2460,2460,2460,2460,0
20241118,184200,117583435,2460,2460,2460,2460,0
20241118,184100,117583435,2460,2460,2460,2460,0
20241118,184000,117583435,2460,2460,2460,2460,0
20241118,183900,117583435,2460,2460,2460,2460,0
20241118,183800,117583435,2460,2460,2460,2460,0
20241118,183700,117583435,2460,2460,2460,2460,0
20241118,183600,117583435,2460,2460,2460,2460,0
20241118,183500,117583435,2460,2460,2460,2460,0
20241118,183400,117583435,2460,2460,2460,2460,0
20241118,183300,117583435,2460,2460,2460,2460,0
20241118,183200,117583435,2460,2460,2460,2460,0
20241118,183100,117583435,2460,2460,2460,2460,0
20241118,183000,117583435,2460,2460,2460,2460,0
20241118,182900,117583435,2460,2460,2460,2460,0
20241118,182800,117583435,2460,2460,2460,2460,0
20241118,182700,117583435,2460,2460,2460,2460,0
20241118,182600,117583435,2460,2460,2460,2460,0
20241118,182500,117583435,2460,2460,2460,2460,0
20241118,182400,117583435,2460,2460,2460,2460,0
20241118,182300,117583435,2460,2460,2460,2460,0
20241118,182200,117583435,2460,2460,2460,2460,0
20241118,182100,117583435,2460,2460,2460,2460,0
20241118,182000,117583435,2460,2460,2460,2460,0
20241118,181900,117583435,2460,2460,2460,2460,640
20241118,181800,117583435,2460,2460,2460,2460,0
20241118,181700,117583435,2460,2460,2460,2460,0
20241118,181600,117583435,2460,2460,2460,2460,0
20241118,181500,117583435,2460,2460,2460,2460,0
20241118,181400,117583435,2460,2460,2460,2460,0
20241118,181300,117583435,2460,2460,2460,2460,0
20241118,181200,117583435,2460,2460,2460,2460,0
20241118,181100,117583435,2460,2460,2460,2460,0
20241118,181000,117583435,2460,2460,2460,2460,0
20241118,180900,117583435,2460,2460,2460,2460,0
20241118,180800,117583435,2460,2460,2460,2460,0
20241118,180700,117583435,2460,2460,2460,2460,0
20241118,180600,117583435,2460,2460,2460,2460,0
20241118,180500,117583435,2460,2460,2460,2460,0
20241118,180400,117583435,2460,2460,2460,2460,0
20241118,180300,117583435,2460,2460,2460,2460,0
20241118,180200,117583435,2460,2460,2460,2460,0
20241118,180100,117583435,2460,2460,2460,2460,0
20241118,180000,117583435,2460,2460,2460,2460,0
20241118,175900,117583435,2460,2460,2460,2460,0
20241118,175800,117583435,2460,2460,2460,2460,0
20241118,175700,117583435,2460,2460,2460,2460,0
20241118,175600,117583435,2460,2460,2460,2460,0
20241118,175500,117583435,2460,2460,2460,2460,0
20241118,175400,117583435,2460,2460,2460,2460,0
20241118,175300,117583435,2460,2460,2460,2460,0
20241118,175200,117583435,2460,2460,2460,2460,0
20241118,175100,117583435,2460,2460,2460,2460,0
20241118,175000,117583435,2460,2460,2460,2460,0
20241118,174900,117583435,2460,2460,2460,2460,640
20241118,174800,117583435,2460,2460,2460,2460,0
20241118,174700,117583435,2460,2460,2460,2460,0
20241118,174600,117583435,2460,2460,2460,2460,0
20241118,174500,117583435,2460,2460,2460,2460,0
20241118,174400,117583435,2460,2460,2460,2460,0
20241118,174300,117583435,2460,2460,2460,2460,0
20241118,174200,117583435,2460,2460,2460,2460,0
20241118,174100,117583435,2460,2460,2460,2460,0
20241118,174000,117583435,2460,2460,2460,2460,0
20241118,173900,117583435,2460,2460,2460,2460,0
20241118,173800,117583435,2460,2460,2460,2460,0
20241118,173700,117583435,2460,2460,2460,2460,0
20241118,173600,117583435,2460,2460,2460,2460,0
20241118,173500,117583435,2460,2460,2460,2460,0
20241118,173400,117583435,2460,2460,2460,2460,0
20241118,173300,117583435,2460,2460,2460,2460,0
20241118,173200,117583435,2460,2460,2460,2460,0
20241118,173100,117583435,2460,2460,2460,2460,0
20241118,173000,117583435,2460,2460,2460,2460,0
20241118,172900,117583435,2460,2460,2460,2460,0
20241118,172800,117583435,2460,2460,2460,2460,0
20241118,172700,117583435,2460,2460,2460,2460,0
20241118,172600,117583435,2460,2460,2460,2460,0
20241118,172500,117583435,2460,2460,2460,2460,0
20241118,172400,117583435,2460,2460,2460,2460,0
20241118,172300,117583435,2460,2460,2460,2460,0
20241118,172200,117583435,2460,2460,2460,2460,0
20241118,172100,117583435,2460,2460,2460,2460,0
20241118,172000,117583435,2460,2460,2460,2460,0
20241118,171900,117583435,2460,2460,2460,2460,640
20241118,171800,117583435,2460,2460,2460,2460,0
20241118,171700,117583435,2460,2460,2460,2460,0
20241118,171600,117583435,2460,2460,2460,2460,0
20241118,171500,117583435,2460,2460,2460,2460,0
20241118,171400,117583435,2460,2460,2460,2460,0
20241118,171300,117583435,2460,2460,2460,2460,0
20241118,171200,117583435,2460,2460,2460,2460,0
20241118,171100,117583435,2460,2460,2460,2460,0
20241118,171000,117583435,2460,2460,2460,2460,0
20241118,170900,117583435,2460,2460,2460,2460,0
20241118,170800,117583435,2460,2460,2460,2460,0
20241118,170700,117583435,2460,2460,2460,2460,0
20241118,170600,117583435,2460,2460,2460,2460,0
20241118,170500,117583435,2460,2460,2460,2460,0
20241118,170400,117583435,2460,2460,2460,2460,0
20241118,170300,117583435,2460,2460,2460,2460,0
20241118,170200,117583435,2460,2460,2460,2460,0
20241118,170100,117583435,2460,2460,2460,2460,0
20241118,170000,117583435,2460,2460,2460,2460,0
20241118,165900,117583435,2460,2460,2460,2460,0
20241118,165800,117583435,2460,2460,2460,2460,0
20241118,165700,117583435,2460,2460,2460,2460,0
20241118,165600,117583435,2460,2460,2460,2460,0
20241118,165500,117583435,2460,2460,2460,2460,0
20241118,165400,117583435,2460,2460,2460,2460,0
20241118,165300,117583435,2460,2460,2460,2460,0
20241118,165200,117583435,2460,2460,2460,2460,0
20241118,165100,117583435,2460,2460,2460,2460,0
20241118,165000,117583435,2460,2460,2460,2460,0
20241118,164900,117583435,2460,2460,2460,2460,640
20241118,164800,117583435,2460,2460,2460,2460,0
20241118,164700,117583435,2460,2460,2460,2460,0
20241118,164600,117583435,2460,2460,2460,2460,0
20241118,164500,117583435,2460,2460,2460,2460,0
20241118,164400,117583435,2460,2460,2460,2460,0
20241118,164300,117583435,2460,2460,2460,2460,0
20241118,164200,117583435,2460,2460,2460,2460,0
20241118,164100,117583435,2460,2460,2460,2460,0
20241118,164000,117583435,2460,2460,2460,2460,0
20241118,163900,117583435,2460,2460,2460,2460,0
20241118,163800,117583435,2460,2460,2460,2460,0
20241118,163700,117583435,2460,2460,2460,2460,0
20241118,163600,117583435,2460,2460,2460,2460,0
20241118,163500,117583435,2460,2460,2460,2460,0
20241118,163400,117583435,2460,2460,2460,2460,0
20241118,163300,117583435,2460,2460,2460,2460,0
20241118,163200,117583435,2460,2460,2460,2460,0
20241118,163100,117583435,2460,2460,2460,2460,0
20241118,163000,117583435,2460,2460,2460,2460,0
20241118,162900,117583435,2460,2460,2460,2460,0
20241118,162800,117583435,2460,2460,2460,2460,0
20241118,162700,117583435,2460,2460,2460,2460,0
20241118,162600,117583435,2460,2460,2460,2460,0
20241118,162500,117583435,2460,2460,2460,2460,0
20241118,162400,117583435,2460,2460,2460,2460,0
20241118,162300,117583435,2460,2460,2460,2460,0
20241118,162200,117583435,2460,2460,2460,2460,0
20241118,162100,117583435,2460,2460,2460,2460,0
20241118,162000,117583435,2460,2460,2460,2460,0
20241118,161900,117583435,2460,2460,2460,2460,640
20241118,161800,117583435,2460,2460,2460,2460,0
20241118,161700,117583435,2460,2460,2460,2460,0
20241118,161600,117583435,2460,2460,2460,2460,0
20241118,161500,117583435,2460,2460,2460,2460,0
20241118,161400,117583435,2460,2460,2460,2460,0
20241118,161300,117583435,2460,2460,2460,2460,0
20241118,161200,117583435,2460,2460,2460,2460,0
20241118,161100,117583435,2460,2460,2460,2460,0
20241118,161000,117583435,2460,2460,2460,2460,0
20241118,160900,117583435,2460,2460,2460,2460,0
20241118,160800,117583435,2460,2460,2460,2460,0
20241118,160700,117583435,2460,2460,2460,2460,0
20241118,160600,117583435,2460,2460,2460,2460,0
20241118,160500,117583435,2460,2460,2460,2460,0
20241118,160400,117583435,2460,2460,2460,2460,0
20241118,160300,117583435,2460,2460,2460,2460,0
20241118,160200,117583435,2460,2460,2460,2460,0
20241118,160100,117583435,2460,2460,2460,2460,0
20241118,160000,117583435,2460,2460,2460,2460,0
20241118,155900,117583435,2460,2460,2460,2460,0
20241118,155800,117583435,2460,2460,2460,2460,0
20241118,155700,117583435,2460,2460,2460,2460,0
20241118,155600,117583435,2460,2460,2460,2460,0
20241118,155500,117583435,2460,2460,2460,2460,0
20241118,155400,117583435,2460,2460,2460,2460,0
20241118,155300,117583435,2460,2460,2460,2460,0
20241118,155200,117583435,2460,2460,2460,2460,0
20241118,155100,117583435,2460,2460,2460,2460,0
20241118,155000,117583435,2460,2460,2460,2460,0
20241118,154900,117583435,2460,2460,2460,2460,640
20241118,154800,117583435,2460,2460,2460,2460,0
20241118,154700,117583435,2460,2460,2460,2460,0
20241118,154600,117583435,2460,2460,2460,2460,0
20241118,154500,117583435,2460,2460,2460,2460,0
20241118,154400,117583435,2460,2460,2460,2460,0
20241118,154300,117583435,2460,2460,2460,2460,0
20241118,154200,117583435,2460,2460,2460,2460,0
20241118,154100,117583435,2460,2460,2460,2460,0
20241118,154000,117583435,2460,2460,2460,2460,0
20241118,153900,117583435,2460,2460,2460,2460,0
20241118,153800,117583435,2460,2460,2460,2460,0
20241118,153700,117583435,2460,2460,2460,2460,0
20241118,153600,117583435,2460,2460,2460,2460,0
20241118,153500,117583435,2460,2460,2460,2460,0
20241118,153400,117583435,2460,2460,2460,2460,0
20241118,153300,117583435,2460,2460,2460,2460,0
20241118,153200,117583435,2460,2460,2460,2460,0
20241118,153100,117583435,2460,2460,2460,2460,0
20241118,153000,117583435,2460,2460,2460,2460,640
20241118,152900,116009035,2460,2460,2460,2460,0
20241118,152800,116009035,2460,2460,2460,2460,0
20241118,152700,116009035,2460,2460,2460,2460,0
20241118,152600,116009035,2460,2460,2460,2460,0
20241118,152500,116009035,2460,2460,2460,2460,0
20241118,152400,116009035,2460,2460,2460,2460,0
20241118,152300,116009035,2460,2460,2460,2460,0
20241118,152200,116009035,2460,2460,2460,2460,0
20241118,152100,116009035,2460,2460,2460,2460,0
20241118,152000,116009035,2460,2460,2460,2460,0
20241118,151900,116009035,2460,2460,2460,2460,0
20241118,151800,116009035,2460,2460,2460,2460,10
20241118,151700,115984435,2460,2460,2460,2460,10
20241118,151600,115959835,2460,2460,2460,2460,0
20241118,151500,115959835,2460,2460,2460,2460,75
20241118,151400,115775335,2460,2460,2460,2460,0
20241118,151300,115775335,2460,2460,2460,2460,71
20241118,151200,115600675,2455,2455,2455,2455,0
20241118,151100,115600675,2455,2455,2455,2455,319
20241118,151000,114817530,2450,2455,2455,2445,106
20241118,150900,114558305,2455,2460,2460,2455,110
20241118,150800,114287955,2455,2460,2460,2455,2
20241118,150700,114283040,2455,2455,2455,2455,1155
20241118,150600,111447515,2455,2460,2460,2455,71
20241118,150500,111272960,2455,2455,2455,2455,0
20241118,150400,111272960,2455,2455,2455,2455,30
20241118,150300,111199310,2455,2460,2460,2455,51
20241118,150200,111073855,2445,2455,2455,2445,58
20241118,150100,110931890,2460,2460,2460,2460,51
20241118,150000,110806430,2460,2460,2460,2460,0
20241118,145900,110806430,2460,2460,2460,2460,60
20241118,145800,110658830,2460,2460,2460,2460,51
20241118,145700,110533370,2460,2460,2460,2460,10
20241118,145600,110508770,2460,2460,2460,2460,50
20241118,145500,110385770,2460,2460,2460,2460,0
20241118,145400,110385770,2460,2460,2460,2460,51
20241118,145300,110260310,2455,2455,2455,2455,51
20241118,145200,110135105,2460,2460,2460,2460,1
20241118,145100,110132645,2460,2455,2460,2455,51
20241118,145000,110007435,2460,2460,2460,2460,0
20241118,144900,110007435,2460,2455,2460,2455,64
20241118,144800,109850300,2460,2455,2460,2455,53
20241118,144700,109720170,2450,2450,2450,2445,8
20241118,144600,109700590,2460,2455,2460,2455,1539
20241118,144500,105922335,2460,2460,2460,2460,0
20241118,144400,105922335,2460,2460,2460,2460,50
20241118,144300,105799335,2455,2455,2455,2455,75
20241118,144200,105615210,2455,2455,2455,2455,10
20241118,144100,105590660,2455,2455,2455,2455,60
20241118,144000,105443360,2455,2455,2455,2455,0
20241118,143900,105443360,2455,2455,2455,2455,53
20241118,143800,105313245,2455,2455,2455,2455,50
20241118,143700,105190495,2455,2455,2455,2455,1
20241118,143600,105188040,2455,2455,2455,2455,55
20241118,143500,105053015,2450,2450,2450,2450,0
20241118,143400,105053015,2450,2450,2450,2450,49
20241118,143300,104932965,2450,2450,2450,2450,50
20241118,143200,104810465,2450,2450,2450,2450,0
20241118,143100,104810465,2450,2450,2450,2450,51
20241118,143000,104685515,2450,2450,2450,2450,50
20241118,142900,104563015,2450,2450,2455,2445,494
20241118,142800,103354895,2450,2450,2450,2450,2
20241118,142700,103349995,2455,2455,2455,2455,0
20241118,142600,103349995,2455,2455,2455,2455,101
20241118,142500,103102040,2455,2455,2455,2455,0
20241118,142400,103102040,2455,2455,2455,2455,51
20241118,142300,102976835,2455,2455,2455,2455,50
20241118,142200,102854085,2450,2450,2450,2450,0
20241118,142100,102854085,2450,2450,2450,2450,2
20241118,142000,102849185,2455,2455,2455,2455,0
20241118,141900,102849185,2455,2455,2455,2455,84
20241118,141800,102642965,2455,2455,2455,2455,51
20241118,141700,102517760,2455,2455,2455,2455,0
20241118,141600,102517760,2455,2455,2455,2455,51
20241118,141500,102392555,2450,2450,2450,2450,0
20241118,141400,102392555,2450,2450,2450,2450,19
20241118,141300,102346005,2450,2455,2460,2450,55
20241118,141200,102210970,2450,2450,2450,2450,1
20241118,141100,102208520,2455,2455,2455,2455,50
20241118,141000,102085770,2460,2460,2460,2460,0
20241118,140900,102085770,2460,2450,2460,2450,55
20241118,140800,101950735,2450,2455,2455,2450,54
20241118,140700,101818185,2450,2450,2450,2450,1
20241118,140600,101815735,2455,2455,2455,2455,51
20241118,140500,101690530,2460,2455,2460,2455,58
20241118,140400,101548125,2460,2460,2460,2460,50
20241118,140300,101425125,2455,2455,2455,2455,6
20241118,140200,101410395,2460,2460,2460,2460,1
20241118,140100,101407935,2455,2455,2455,2455,98
20241118,140000,101167345,2455,2455,2455,2455,2
20241118,135900,101162435,2460,2460,2460,2460,50
20241118,135800,101039435,2455,2455,2455,2455,2
20241118,135700,101034525,2460,2460,2460,2460,0
20241118,135600,101034525,2460,2460,2460,2460,102
20241118,135500,100783605,2460,2460,2460,2460,0
20241118,135400,100783605,2460,2460,2460,2460,98
20241118,135300,100542525,2460,2460,2460,2460,50
20241118,135200,100419525,2455,2455,2455,2455,0
20241118,135100,100419525,2455,2450,2460,2450,6
20241118,135000,100404800,2455,2460,2460,2455,4
20241118,134900,100394965,2450,2455,2455,2445,17
20241118,134800,100353275,2455,2455,2455,2455,42
20241118,134700,100250165,2460,2460,2460,2460,0
20241118,134600,100250165,2460,2450,2460,2450,239
20241118,134500,99662630,2460,2460,2460,2455,170
20241118,134400,99244900,2455,2455,2455,2455,1
20241118,134300,99242445,2455,2455,2460,2455,56
20241118,134200,99104950,2455,2455,2455,2455,0
20241118,134100,99104950,2455,2450,2455,2450,55
20241118,134000,98969950,2460,2460,2460,2460,3
20241118,133900,98962570,2450,2450,2450,2450,2
20241118,133800,98957670,2450,2455,2460,2450,195
20241118,133700,98479650,2455,2455,2455,2455,0
20241118,133600,98479650,2455,2455,2455,2455,51
20241118,133500,98354445,2460,2460,2460,2460,0
20241118,133400,98354445,2460,2455,2460,2455,52
20241118,133300,98226775,2460,2455,2460,2455,53
20241118,133200,98096650,2460,2460,2460,2455,103
20241118,133100,97843770,2455,2455,2460,2455,152
20241118,133000,97470600,2455,2455,2455,2455,0
20241118,132900,97470600,2455,2455,2455,2455,51
20241118,132800,97345395,2460,2455,2460,2455,572
20241118,132700,95941120,2450,2450,2450,2450,3
20241118,132600,95933770,2460,2455,2460,2455,52
20241118,132500,95806100,2460,2460,2460,2460,0
20241118,132400,95806100,2460,2455,2460,2455,434
20241118,132300,94740130,2455,2455,2455,2455,50
20241118,132200,94617380,2455,2455,2455,2455,1
20241118,132100,94614925,2455,2455,2455,2455,51
20241118,132000,94489720,2455,2455,2455,2455,2
20241118,131900,94484810,2450,2450,2450,2450,2
20241118,131800,94479910,2455,2455,2455,2455,102
20241118,131700,94229500,2455,2455,2455,2455,0
20241118,131600,94229500,2455,2455,2455,2455,50
20241118,131500,94106750,2455,2455,2455,2455,0
20241118,131400,94106750,2455,2455,2455,2455,51
20241118,131300,93981545,2460,2450,2460,2450,4
20241118,131200,93971725,2450,2455,2455,2450,58
20241118,131100,93829575,2460,2450,2460,2450,6
20241118,131000,93814845,2460,2460,2460,2460,0
20241118,130900,93814845,2460,2450,2460,2450,54
20241118,130800,93682515,2450,2450,2450,2450,89
20241118,130700,93464465,2450,2440,2450,2440,2
20241118,130600,93459575,2450,2445,2450,2440,561
20241118,130500,92085390,2445,2445,2445,2445,44
20241118,130400,91977810,2445,2445,2445,2445,94
20241118,130300,91747980,2445,2445,2445,2440,187
20241118,130200,91290785,2445,2445,2445,2445,198
20241118,130100,90806675,2445,2445,2445,2445,128
20241118,130000,90493715,2450,2450,2450,2450,22
20241118,125900,90439815,2450,2445,2450,2445,61
20241118,125800,90290415,2445,2445,2445,2445,2
20241118,125700,90285525,2445,2440,2450,2440,505
20241118,125600,89053290,2450,2445,2450,2445,71
20241118,125500,88879440,2450,2450,2450,2450,0
20241118,125400,88879440,2450,2450,2450,2450,51
20241118,125300,88754490,2450,2445,2450,2445,60
20241118,125200,88607540,2445,2445,2445,2445,19
20241118,125100,88561085,2450,2445,2450,2445,53
20241118,125000,88431240,2450,2450,2450,2450,0
20241118,124900,88431240,2450,2450,2450,2450,173
20241118,124800,88007390,2450,2450,2450,2450,51
20241118,124700,87882440,2450,2450,2450,2450,11
20241118,124600,87855490,2450,2450,2450,2450,50
20241118,124500,87732990,2445,2445,2445,2445,64
20241118,124400,87576510,2450,2445,2450,2445,59
20241118,124300,87432000,2445,2450,2450,2445,189
20241118,124200,86969445,2450,2450,2450,2450,70
20241118,124100,86797945,2450,2450,2450,2445,186
20241118,124000,86342745,2450,2450,2450,2450,113
20241118,123900,86065895,2450,2450,2450,2450,131
20241118,123800,85744945,2450,2450,2450,2450,151
20241118,123700,85374995,2450,2450,2450,2450,70
20241118,123600,85203495,2450,2450,2450,2450,112
20241118,123500,84929095,2445,2445,2450,2445,11
20241118,123400,84902185,2445,2445,2445,2445,49
20241118,123300,84782380,2450,2445,2450,2445,52
20241118,123200,84655235,2450,2450,2450,2450,0
20241118,123100,84655235,2450,2445,2450,2440,696
20241118,123000,82953755,2445,2445,2445,2445,5
20241118,122900,82941530,2450,2450,2450,2450,520
20241118,122800,81667530,2450,2450,2450,2450,50
20241118,122700,81545030,2450,2450,2450,2450,5
20241118,122600,81532780,2450,2450,2450,2450,51
20241118,122500,81407830,2445,2445,2445,2445,0
20241118,122400,81407830,2445,2445,2445,2445,2
20241118,122300,81402940,2450,2450,2450,2445,55
20241118,122200,81268210,2450,2450,2450,2450,0
20241118,122100,81268210,2450,2450,2450,2450,51
20241118,122000,81143260,2450,2450,2450,2450,0
20241118,121900,81143260,2450,2450,2450,2450,99
20241118,121800,80900710,2450,2450,2450,2450,51
20241118,121700,80775760,2450,2450,2450,2450,0
20241118,121600,80775760,2450,2450,2450,2450,50
20241118,121500,80653260,2460,2460,2460,2460,0
20241118,121400,80653260,2460,2450,2460,2440,105
20241118,121300,80396450,2455,2455,2455,2455,50
20241118,121200,80273700,2455,2455,2455,2455,31
20241118,121100,80197595,2450,2450,2450,2450,1
20241118,121000,80195145,2450,2450,2450,2450,54
20241118,120900,80062845,2450,2450,2450,2450,15
20241118,120800,80026095,2450,2450,2450,2450,50
20241118,120700,79903595,2450,2450,2450,2450,0
20241118,120600,79903595,2450,2450,2450,2450,51
20241118,120500,79778645,2445,2445,2445,2445,0
20241118,120400,79778645,2445,2445,2445,2445,300
20241118,120300,79045145,2450,2450,2450,2450,51
20241118,120200,78920195,2445,2445,2450,2445,501
20241118,120100,77695245,2450,2455,2455,2450,182
20241118,120000,77249095,2455,2455,2455,2455,0
20241118,115900,77249095,2455,2455,2455,2455,51
20241118,115800,77123890,2455,2455,2455,2455,50
20241118,115700,77001140,2460,2460,2460,2460,0
20241118,115600,77001140,2460,2455,2460,2455,54
20241118,115500,76868555,2460,2460,2460,2460,0
20241118,115400,76868555,2460,2460,2460,2460,100
20241118,115300,76622555,2460,2460,2460,2460,50
20241118,115200,76499555,2460,2460,2460,2460,0
20241118,115100,76499555,2460,2460,2460,2460,51
20241118,115000,76374095,2455,2455,2455,2455,0
20241118,114900,76374095,2455,2455,2455,2455,2
20241118,114800,76369185,2460,2455,2460,2455,53
20241118,114700,76239060,2455,2455,2455,2455,0
20241118,114600,76239060,2455,2455,2465,2455,55
20241118,114500,76104020,2465,2455,2465,2455,6
20241118,114400,76089250,2460,2460,2460,2455,102
20241118,114300,75838830,2460,2455,2460,2455,4
20241118,114200,75829000,2460,2460,2460,2460,0
20241118,114100,75829000,2460,2460,2460,2460,100
20241118,114000,75583000,2460,2460,2460,2460,0
20241118,113900,75583000,2460,2460,2460,2460,51
20241118,113800,75457540,2460,2460,2460,2460,50
20241118,113700,75334540,2455,2455,2455,2455,1
20241118,113600,75332085,2455,2455,2455,2455,1
20241118,113500,75329630,2455,2455,2455,2450,27
20241118,113400,75263395,2460,2460,2460,2460,50
20241118,113300,75140395,2465,2460,2465,2460,141
20241118,113200,74793100,2465,2465,2465,2465,0
20241118,113100,74793100,2465,2455,2465,2455,38
20241118,113000,74699800,2450,2455,2455,2450,2587
20241118,112900,68358830,2460,2455,2460,2455,451
20241118,112800,67251370,2460,2460,2460,2460,50
20241118,112700,67128370,2460,2460,2460,2460,589
20241118,112600,65679430,2460,2465,2465,2460,62
20241118,112500,65526655,2465,2465,2465,2465,48
20241118,112400,65408335,2465,2465,2470,2465,16
20241118,112300,65368880,2470,2470,2470,2470,51
20241118,112200,65242910,2470,2470,2470,2470,0
20241118,112100,65242910,2470,2465,2470,2465,56
20241118,112000,65104795,2465,2465,2465,2465,0
20241118,111900,65104795,2465,2465,2465,2465,50
20241118,111800,64981545,2465,2465,2465,2465,51
20241118,111700,64855830,2465,2465,2465,2465,0
20241118,111600,64855830,2465,2465,2465,2465,52
20241118,111500,64727650,2465,2465,2465,2465,0
20241118,111400,64727650,2465,2465,2465,2465,51
20241118,111300,64601935,2465,2465,2465,2465,121
20241118,111200,64303670,2465,2465,2465,2465,41
20241118,111100,64202605,2465,2465,2465,2465,51
20241118,111000,64076890,2465,2465,2465,2465,0
20241118,110900,64076890,2465,2465,2465,2465,51
20241118,110800,63951175,2465,2465,2465,2465,50
20241118,110700,63827925,2465,2465,2465,2465,0
20241118,110600,63827925,2465,2465,2465,2465,51
20241118,110500,63702210,2465,2465,2465,2465,2
20241118,110400,63697280,2465,2465,2465,2465,150
20241118,110300,63327530,2465,2465,2465,2465,51
20241118,110200,63201815,2465,2465,2465,2465,1
20241118,110100,63199350,2465,2465,2465,2465,90
20241118,110000,62977500,2465,2465,2465,2465,14
20241118,105900,62942990,2465,2465,2465,2465,94
20241118,105800,62711280,2465,2465,2465,2465,150
20241118,105700,62341530,2465,2460,2465,2460,11
20241118,105600,62314465,2460,2460,2460,2460,1
20241118,105500,62312005,2455,2455,2455,2455,0
20241118,105400,62312005,2455,2450,2455,2450,10
20241118,105300,62287460,2455,2465,2465,2455,230
20241118,105200,61721420,2465,2465,2465,2465,0
20241118,105100,61721420,2465,2465,2465,2465,51
20241118,105000,61595705,2465,2465,2465,2465,40
20241118,104900,61497105,2465,2465,2465,2465,50
20241118,104800,61373855,2465,2465,2465,2465,51
20241118,104700,61248140,2460,2460,2460,2460,78
20241118,104600,61056260,2460,2465,2465,2460,168
20241118,104500,60642210,2470,2465,2470,2465,315
20241118,104400,59865725,2465,2465,2465,2460,363
20241118,104300,58970985,2465,2465,2465,2465,60
20241118,104200,58823085,2465,2460,2465,2460,12
20241118,104100,58793560,2465,2465,2465,2465,51
20241118,104000,58667845,2465,2465,2465,2465,20
20241118,103900,58618545,2465,2460,2465,2460,756
20241118,103800,56758530,2460,2465,2465,2460,62
20241118,103700,56605760,2465,2465,2465,2465,19
20241118,103600,56558925,2465,2465,2465,2465,51
20241118,103500,56433210,2465,2465,2465,2465,100
20241118,103400,56186710,2465,2465,2470,2465,1813
20241118,103300,51710880,2465,2465,2465,2465,51
20241118,103200,51585165,2465,2460,2465,2460,887
20241118,103100,49399145,2465,2465,2465,2465,50
20241118,103000,49275895,2460,2455,2460,2455,4009
20241118,102900,39421530,2455,2455,2455,2455,51
20241118,102800,39296325,2455,2455,2455,2455,100
20241118,102700,39050825,2455,2455,2455,2455,0
20241118,102600,39050825,2455,2455,2455,2455,141
20241118,102500,38704670,2450,2450,2450,2450,1444
20241118,102400,35166870,2450,2450,2450,2450,51
20241118,102300,35041920,2450,2450,2450,2450,55
20241118,102200,34907170,2450,2450,2450,2450,0
20241118,102100,34907170,2450,2450,2450,2450,64
20241118,102000,34750370,2450,2450,2450,2450,0
20241118,101900,34750370,2450,2450,2450,2450,50
20241118,101800,34627870,2450,2450,2450,2450,51
20241118,101700,34502920,2450,2450,2450,2450,0
20241118,101600,34502920,2450,2450,2450,2450,50
20241118,101500,34380420,2450,2450,2450,2450,238
20241118,101400,33797320,2455,2450,2455,2450,62
20241118,101300,33645165,2455,2455,2455,2455,52
20241118,101200,33517505,2455,2455,2455,2455,0
20241118,101100,33517505,2455,2450,2455,2450,52
20241118,101000,33389850,2460,2455,2460,2455,16
20241118,100900,33350555,2455,2455,2455,2455,39
20241118,100800,33254810,2460,2455,2460,2455,77
20241118,100700,33065770,2455,2455,2455,2455,0
20241118,100600,33065770,2455,2460,2460,2455,72
20241118,100500,32888655,2460,2460,2460,2460,24
20241118,100400,32829615,2460,2460,2460,2460,50
20241118,100300,32706615,2460,2460,2460,2460,59
20241118,100200,32561475,2460,2460,2460,2460,6
20241118,100100,32546715,2460,2455,2460,2455,40
20241118,100000,32448465,2455,2455,2455,2455,10
20241118,095900,32423915,2455,2455,2455,2455,56
20241118,095800,32286435,2460,2455,2460,2455,252
20241118,095700,31667025,2455,2455,2455,2455,0
20241118,095600,31667025,2455,2455,2455,2455,51
20241118,095500,31541820,2455,2455,2455,2455,0
20241118,095400,31541820,2455,2455,2455,2455,51
20241118,095300,31416615,2455,2455,2455,2455,50
20241118,095200,31293865,2450,2450,2450,2450,1
20241118,095100,31291415,2450,2450,2455,2450,473
20241118,095000,30132010,2450,2450,2450,2450,50
20241118,094900,30009510,2450,2450,2450,2450,350
20241118,094800,29152010,2450,2450,2450,2450,51
20241118,094700,29027060,2450,2450,2450,2450,10
20241118,094600,29002560,2450,2450,2450,2450,61
20241118,094500,28853110,2450,2450,2450,2450,0
20241118,094400,28853110,2450,2450,2450,2450,56
20241118,094300,28715910,2455,2455,2455,2455,50
20241118,094200,28593160,2455,2445,2455,2445,5
20241118,094100,28580915,2455,2440,2455,2440,25
20241118,094000,28519715,2445,2435,2450,2435,2397
20241118,093900,22659185,2435,2435,2435,2435,5
20241118,093800,22647010,2430,2430,2430,2430,1
20241118,093700,22644580,2435,2435,2435,2435,7
20241118,093600,22627535,2430,2430,2430,2430,2
20241118,093500,22622675,2435,2435,2435,2435,5
20241118,093400,22610500,2435,2435,2435,2435,0
20241118,093300,22610500,2435,2435,2435,2435,401
20241118,093200,21634065,2435,2435,2435,2435,42
20241118,093100,21531795,2435,2435,2435,2435,8
20241118,093000,21512315,2435,2435,2435,2435,2
20241118,092900,21507445,2435,2435,2435,2435,4
20241118,092800,21497705,2430,2430,2430,2430,1
20241118,092700,21495275,2435,2435,2435,2435,1
20241118,092600,21492840,2430,2430,2430,2430,623
20241118,092500,19978950,2425,2425,2425,2425,0
20241118,092400,19978950,2425,2425,2425,2425,1
20241118,092300,19976525,2430,2430,2430,2430,932
20241118,092200,17711765,2430,2430,2430,2430,23
20241118,092100,17655875,2430,2430,2430,2430,8
20241118,092000,17636435,2430,2430,2430,2430,9
20241118,091900,17614565,2430,2425,2430,2425,3
20241118,091800,17607285,2430,2430,2430,2430,1307
20241118,091700,14431275,2430,2430,2430,2430,0
20241118,091600,14431275,2430,2430,2430,2425,27
20241118,091500,14365720,2430,2425,2430,2425,295
20241118,091400,13650125,2430,2425,2430,2425,4
20241118,091300,13640420,2425,2420,2430,2415,790
20241118,091200,11724780,2420,2420,2425,2420,244
20241118,091100,11134230,2415,2415,2415,2415,624
20241118,091000,9627270,2415,2415,2415,2415,23
20241118,090900,9571725,2415,2410,2415,2410,677
20241118,090800,7939640,2410,2405,2410,2405,4
20241118,090700,7930005,2405,2410,2410,2405,497
20241118,090600,6732285,2405,2405,2405,2405,0
20241118,090500,6732285,2405,2410,2410,2405,273
20241118,090400,6075210,2410,2410,2410,2410,3
20241118,090300,6067980,2405,2405,2405,2405,179
20241118,090200,5637485,2410,2410,2410,2405,1084
20241118,090100,3025050,2410,2410,2410,2410,40
20241118,090000,2928650,2410,2410,2410,2410,1115
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 191900 117583435 2460 2460 2460 2460 640
3 20241118 191800 117583435 2460 2460 2460 2460 0
4 20241118 191700 117583435 2460 2460 2460 2460 0
5 20241118 191600 117583435 2460 2460 2460 2460 0
6 20241118 191500 117583435 2460 2460 2460 2460 0
7 20241118 191400 117583435 2460 2460 2460 2460 0
8 20241118 191300 117583435 2460 2460 2460 2460 0
9 20241118 191200 117583435 2460 2460 2460 2460 0
10 20241118 191100 117583435 2460 2460 2460 2460 0
11 20241118 191000 117583435 2460 2460 2460 2460 0
12 20241118 190900 117583435 2460 2460 2460 2460 0
13 20241118 190800 117583435 2460 2460 2460 2460 0
14 20241118 190700 117583435 2460 2460 2460 2460 0
15 20241118 190600 117583435 2460 2460 2460 2460 0
16 20241118 190500 117583435 2460 2460 2460 2460 0
17 20241118 190400 117583435 2460 2460 2460 2460 0
18 20241118 190300 117583435 2460 2460 2460 2460 0
19 20241118 190200 117583435 2460 2460 2460 2460 0
20 20241118 190100 117583435 2460 2460 2460 2460 0
21 20241118 190000 117583435 2460 2460 2460 2460 0
22 20241118 185900 117583435 2460 2460 2460 2460 0
23 20241118 185800 117583435 2460 2460 2460 2460 0
24 20241118 185700 117583435 2460 2460 2460 2460 0
25 20241118 185600 117583435 2460 2460 2460 2460 0
26 20241118 185500 117583435 2460 2460 2460 2460 0
27 20241118 185400 117583435 2460 2460 2460 2460 0
28 20241118 185300 117583435 2460 2460 2460 2460 0
29 20241118 185200 117583435 2460 2460 2460 2460 0
30 20241118 185100 117583435 2460 2460 2460 2460 0
31 20241118 185000 117583435 2460 2460 2460 2460 0
32 20241118 184900 117583435 2460 2460 2460 2460 640
33 20241118 184800 117583435 2460 2460 2460 2460 0
34 20241118 184700 117583435 2460 2460 2460 2460 0
35 20241118 184600 117583435 2460 2460 2460 2460 0
36 20241118 184500 117583435 2460 2460 2460 2460 0
37 20241118 184400 117583435 2460 2460 2460 2460 0
38 20241118 184300 117583435 2460 2460 2460 2460 0
39 20241118 184200 117583435 2460 2460 2460 2460 0
40 20241118 184100 117583435 2460 2460 2460 2460 0
41 20241118 184000 117583435 2460 2460 2460 2460 0
42 20241118 183900 117583435 2460 2460 2460 2460 0
43 20241118 183800 117583435 2460 2460 2460 2460 0
44 20241118 183700 117583435 2460 2460 2460 2460 0
45 20241118 183600 117583435 2460 2460 2460 2460 0
46 20241118 183500 117583435 2460 2460 2460 2460 0
47 20241118 183400 117583435 2460 2460 2460 2460 0
48 20241118 183300 117583435 2460 2460 2460 2460 0
49 20241118 183200 117583435 2460 2460 2460 2460 0
50 20241118 183100 117583435 2460 2460 2460 2460 0
51 20241118 183000 117583435 2460 2460 2460 2460 0
52 20241118 182900 117583435 2460 2460 2460 2460 0
53 20241118 182800 117583435 2460 2460 2460 2460 0
54 20241118 182700 117583435 2460 2460 2460 2460 0
55 20241118 182600 117583435 2460 2460 2460 2460 0
56 20241118 182500 117583435 2460 2460 2460 2460 0
57 20241118 182400 117583435 2460 2460 2460 2460 0
58 20241118 182300 117583435 2460 2460 2460 2460 0
59 20241118 182200 117583435 2460 2460 2460 2460 0
60 20241118 182100 117583435 2460 2460 2460 2460 0
61 20241118 182000 117583435 2460 2460 2460 2460 0
62 20241118 181900 117583435 2460 2460 2460 2460 640
63 20241118 181800 117583435 2460 2460 2460 2460 0
64 20241118 181700 117583435 2460 2460 2460 2460 0
65 20241118 181600 117583435 2460 2460 2460 2460 0
66 20241118 181500 117583435 2460 2460 2460 2460 0
67 20241118 181400 117583435 2460 2460 2460 2460 0
68 20241118 181300 117583435 2460 2460 2460 2460 0
69 20241118 181200 117583435 2460 2460 2460 2460 0
70 20241118 181100 117583435 2460 2460 2460 2460 0
71 20241118 181000 117583435 2460 2460 2460 2460 0
72 20241118 180900 117583435 2460 2460 2460 2460 0
73 20241118 180800 117583435 2460 2460 2460 2460 0
74 20241118 180700 117583435 2460 2460 2460 2460 0
75 20241118 180600 117583435 2460 2460 2460 2460 0
76 20241118 180500 117583435 2460 2460 2460 2460 0
77 20241118 180400 117583435 2460 2460 2460 2460 0
78 20241118 180300 117583435 2460 2460 2460 2460 0
79 20241118 180200 117583435 2460 2460 2460 2460 0
80 20241118 180100 117583435 2460 2460 2460 2460 0
81 20241118 180000 117583435 2460 2460 2460 2460 0
82 20241118 175900 117583435 2460 2460 2460 2460 0
83 20241118 175800 117583435 2460 2460 2460 2460 0
84 20241118 175700 117583435 2460 2460 2460 2460 0
85 20241118 175600 117583435 2460 2460 2460 2460 0
86 20241118 175500 117583435 2460 2460 2460 2460 0
87 20241118 175400 117583435 2460 2460 2460 2460 0
88 20241118 175300 117583435 2460 2460 2460 2460 0
89 20241118 175200 117583435 2460 2460 2460 2460 0
90 20241118 175100 117583435 2460 2460 2460 2460 0
91 20241118 175000 117583435 2460 2460 2460 2460 0
92 20241118 174900 117583435 2460 2460 2460 2460 640
93 20241118 174800 117583435 2460 2460 2460 2460 0
94 20241118 174700 117583435 2460 2460 2460 2460 0
95 20241118 174600 117583435 2460 2460 2460 2460 0
96 20241118 174500 117583435 2460 2460 2460 2460 0
97 20241118 174400 117583435 2460 2460 2460 2460 0
98 20241118 174300 117583435 2460 2460 2460 2460 0
99 20241118 174200 117583435 2460 2460 2460 2460 0
100 20241118 174100 117583435 2460 2460 2460 2460 0
101 20241118 174000 117583435 2460 2460 2460 2460 0
102 20241118 173900 117583435 2460 2460 2460 2460 0
103 20241118 173800 117583435 2460 2460 2460 2460 0
104 20241118 173700 117583435 2460 2460 2460 2460 0
105 20241118 173600 117583435 2460 2460 2460 2460 0
106 20241118 173500 117583435 2460 2460 2460 2460 0
107 20241118 173400 117583435 2460 2460 2460 2460 0
108 20241118 173300 117583435 2460 2460 2460 2460 0
109 20241118 173200 117583435 2460 2460 2460 2460 0
110 20241118 173100 117583435 2460 2460 2460 2460 0
111 20241118 173000 117583435 2460 2460 2460 2460 0
112 20241118 172900 117583435 2460 2460 2460 2460 0
113 20241118 172800 117583435 2460 2460 2460 2460 0
114 20241118 172700 117583435 2460 2460 2460 2460 0
115 20241118 172600 117583435 2460 2460 2460 2460 0
116 20241118 172500 117583435 2460 2460 2460 2460 0
117 20241118 172400 117583435 2460 2460 2460 2460 0
118 20241118 172300 117583435 2460 2460 2460 2460 0
119 20241118 172200 117583435 2460 2460 2460 2460 0
120 20241118 172100 117583435 2460 2460 2460 2460 0
121 20241118 172000 117583435 2460 2460 2460 2460 0
122 20241118 171900 117583435 2460 2460 2460 2460 640
123 20241118 171800 117583435 2460 2460 2460 2460 0
124 20241118 171700 117583435 2460 2460 2460 2460 0
125 20241118 171600 117583435 2460 2460 2460 2460 0
126 20241118 171500 117583435 2460 2460 2460 2460 0
127 20241118 171400 117583435 2460 2460 2460 2460 0
128 20241118 171300 117583435 2460 2460 2460 2460 0
129 20241118 171200 117583435 2460 2460 2460 2460 0
130 20241118 171100 117583435 2460 2460 2460 2460 0
131 20241118 171000 117583435 2460 2460 2460 2460 0
132 20241118 170900 117583435 2460 2460 2460 2460 0
133 20241118 170800 117583435 2460 2460 2460 2460 0
134 20241118 170700 117583435 2460 2460 2460 2460 0
135 20241118 170600 117583435 2460 2460 2460 2460 0
136 20241118 170500 117583435 2460 2460 2460 2460 0
137 20241118 170400 117583435 2460 2460 2460 2460 0
138 20241118 170300 117583435 2460 2460 2460 2460 0
139 20241118 170200 117583435 2460 2460 2460 2460 0
140 20241118 170100 117583435 2460 2460 2460 2460 0
141 20241118 170000 117583435 2460 2460 2460 2460 0
142 20241118 165900 117583435 2460 2460 2460 2460 0
143 20241118 165800 117583435 2460 2460 2460 2460 0
144 20241118 165700 117583435 2460 2460 2460 2460 0
145 20241118 165600 117583435 2460 2460 2460 2460 0
146 20241118 165500 117583435 2460 2460 2460 2460 0
147 20241118 165400 117583435 2460 2460 2460 2460 0
148 20241118 165300 117583435 2460 2460 2460 2460 0
149 20241118 165200 117583435 2460 2460 2460 2460 0
150 20241118 165100 117583435 2460 2460 2460 2460 0
151 20241118 165000 117583435 2460 2460 2460 2460 0
152 20241118 164900 117583435 2460 2460 2460 2460 640
153 20241118 164800 117583435 2460 2460 2460 2460 0
154 20241118 164700 117583435 2460 2460 2460 2460 0
155 20241118 164600 117583435 2460 2460 2460 2460 0
156 20241118 164500 117583435 2460 2460 2460 2460 0
157 20241118 164400 117583435 2460 2460 2460 2460 0
158 20241118 164300 117583435 2460 2460 2460 2460 0
159 20241118 164200 117583435 2460 2460 2460 2460 0
160 20241118 164100 117583435 2460 2460 2460 2460 0
161 20241118 164000 117583435 2460 2460 2460 2460 0
162 20241118 163900 117583435 2460 2460 2460 2460 0
163 20241118 163800 117583435 2460 2460 2460 2460 0
164 20241118 163700 117583435 2460 2460 2460 2460 0
165 20241118 163600 117583435 2460 2460 2460 2460 0
166 20241118 163500 117583435 2460 2460 2460 2460 0
167 20241118 163400 117583435 2460 2460 2460 2460 0
168 20241118 163300 117583435 2460 2460 2460 2460 0
169 20241118 163200 117583435 2460 2460 2460 2460 0
170 20241118 163100 117583435 2460 2460 2460 2460 0
171 20241118 163000 117583435 2460 2460 2460 2460 0
172 20241118 162900 117583435 2460 2460 2460 2460 0
173 20241118 162800 117583435 2460 2460 2460 2460 0
174 20241118 162700 117583435 2460 2460 2460 2460 0
175 20241118 162600 117583435 2460 2460 2460 2460 0
176 20241118 162500 117583435 2460 2460 2460 2460 0
177 20241118 162400 117583435 2460 2460 2460 2460 0
178 20241118 162300 117583435 2460 2460 2460 2460 0
179 20241118 162200 117583435 2460 2460 2460 2460 0
180 20241118 162100 117583435 2460 2460 2460 2460 0
181 20241118 162000 117583435 2460 2460 2460 2460 0
182 20241118 161900 117583435 2460 2460 2460 2460 640
183 20241118 161800 117583435 2460 2460 2460 2460 0
184 20241118 161700 117583435 2460 2460 2460 2460 0
185 20241118 161600 117583435 2460 2460 2460 2460 0
186 20241118 161500 117583435 2460 2460 2460 2460 0
187 20241118 161400 117583435 2460 2460 2460 2460 0
188 20241118 161300 117583435 2460 2460 2460 2460 0
189 20241118 161200 117583435 2460 2460 2460 2460 0
190 20241118 161100 117583435 2460 2460 2460 2460 0
191 20241118 161000 117583435 2460 2460 2460 2460 0
192 20241118 160900 117583435 2460 2460 2460 2460 0
193 20241118 160800 117583435 2460 2460 2460 2460 0
194 20241118 160700 117583435 2460 2460 2460 2460 0
195 20241118 160600 117583435 2460 2460 2460 2460 0
196 20241118 160500 117583435 2460 2460 2460 2460 0
197 20241118 160400 117583435 2460 2460 2460 2460 0
198 20241118 160300 117583435 2460 2460 2460 2460 0
199 20241118 160200 117583435 2460 2460 2460 2460 0
200 20241118 160100 117583435 2460 2460 2460 2460 0
201 20241118 160000 117583435 2460 2460 2460 2460 0
202 20241118 155900 117583435 2460 2460 2460 2460 0
203 20241118 155800 117583435 2460 2460 2460 2460 0
204 20241118 155700 117583435 2460 2460 2460 2460 0
205 20241118 155600 117583435 2460 2460 2460 2460 0
206 20241118 155500 117583435 2460 2460 2460 2460 0
207 20241118 155400 117583435 2460 2460 2460 2460 0
208 20241118 155300 117583435 2460 2460 2460 2460 0
209 20241118 155200 117583435 2460 2460 2460 2460 0
210 20241118 155100 117583435 2460 2460 2460 2460 0
211 20241118 155000 117583435 2460 2460 2460 2460 0
212 20241118 154900 117583435 2460 2460 2460 2460 640
213 20241118 154800 117583435 2460 2460 2460 2460 0
214 20241118 154700 117583435 2460 2460 2460 2460 0
215 20241118 154600 117583435 2460 2460 2460 2460 0
216 20241118 154500 117583435 2460 2460 2460 2460 0
217 20241118 154400 117583435 2460 2460 2460 2460 0
218 20241118 154300 117583435 2460 2460 2460 2460 0
219 20241118 154200 117583435 2460 2460 2460 2460 0
220 20241118 154100 117583435 2460 2460 2460 2460 0
221 20241118 154000 117583435 2460 2460 2460 2460 0
222 20241118 153900 117583435 2460 2460 2460 2460 0
223 20241118 153800 117583435 2460 2460 2460 2460 0
224 20241118 153700 117583435 2460 2460 2460 2460 0
225 20241118 153600 117583435 2460 2460 2460 2460 0
226 20241118 153500 117583435 2460 2460 2460 2460 0
227 20241118 153400 117583435 2460 2460 2460 2460 0
228 20241118 153300 117583435 2460 2460 2460 2460 0
229 20241118 153200 117583435 2460 2460 2460 2460 0
230 20241118 153100 117583435 2460 2460 2460 2460 0
231 20241118 153000 117583435 2460 2460 2460 2460 640
232 20241118 152900 116009035 2460 2460 2460 2460 0
233 20241118 152800 116009035 2460 2460 2460 2460 0
234 20241118 152700 116009035 2460 2460 2460 2460 0
235 20241118 152600 116009035 2460 2460 2460 2460 0
236 20241118 152500 116009035 2460 2460 2460 2460 0
237 20241118 152400 116009035 2460 2460 2460 2460 0
238 20241118 152300 116009035 2460 2460 2460 2460 0
239 20241118 152200 116009035 2460 2460 2460 2460 0
240 20241118 152100 116009035 2460 2460 2460 2460 0
241 20241118 152000 116009035 2460 2460 2460 2460 0
242 20241118 151900 116009035 2460 2460 2460 2460 0
243 20241118 151800 116009035 2460 2460 2460 2460 10
244 20241118 151700 115984435 2460 2460 2460 2460 10
245 20241118 151600 115959835 2460 2460 2460 2460 0
246 20241118 151500 115959835 2460 2460 2460 2460 75
247 20241118 151400 115775335 2460 2460 2460 2460 0
248 20241118 151300 115775335 2460 2460 2460 2460 71
249 20241118 151200 115600675 2455 2455 2455 2455 0
250 20241118 151100 115600675 2455 2455 2455 2455 319
251 20241118 151000 114817530 2450 2455 2455 2445 106
252 20241118 150900 114558305 2455 2460 2460 2455 110
253 20241118 150800 114287955 2455 2460 2460 2455 2
254 20241118 150700 114283040 2455 2455 2455 2455 1155
255 20241118 150600 111447515 2455 2460 2460 2455 71
256 20241118 150500 111272960 2455 2455 2455 2455 0
257 20241118 150400 111272960 2455 2455 2455 2455 30
258 20241118 150300 111199310 2455 2460 2460 2455 51
259 20241118 150200 111073855 2445 2455 2455 2445 58
260 20241118 150100 110931890 2460 2460 2460 2460 51
261 20241118 150000 110806430 2460 2460 2460 2460 0
262 20241118 145900 110806430 2460 2460 2460 2460 60
263 20241118 145800 110658830 2460 2460 2460 2460 51
264 20241118 145700 110533370 2460 2460 2460 2460 10
265 20241118 145600 110508770 2460 2460 2460 2460 50
266 20241118 145500 110385770 2460 2460 2460 2460 0
267 20241118 145400 110385770 2460 2460 2460 2460 51
268 20241118 145300 110260310 2455 2455 2455 2455 51
269 20241118 145200 110135105 2460 2460 2460 2460 1
270 20241118 145100 110132645 2460 2455 2460 2455 51
271 20241118 145000 110007435 2460 2460 2460 2460 0
272 20241118 144900 110007435 2460 2455 2460 2455 64
273 20241118 144800 109850300 2460 2455 2460 2455 53
274 20241118 144700 109720170 2450 2450 2450 2445 8
275 20241118 144600 109700590 2460 2455 2460 2455 1539
276 20241118 144500 105922335 2460 2460 2460 2460 0
277 20241118 144400 105922335 2460 2460 2460 2460 50
278 20241118 144300 105799335 2455 2455 2455 2455 75
279 20241118 144200 105615210 2455 2455 2455 2455 10
280 20241118 144100 105590660 2455 2455 2455 2455 60
281 20241118 144000 105443360 2455 2455 2455 2455 0
282 20241118 143900 105443360 2455 2455 2455 2455 53
283 20241118 143800 105313245 2455 2455 2455 2455 50
284 20241118 143700 105190495 2455 2455 2455 2455 1
285 20241118 143600 105188040 2455 2455 2455 2455 55
286 20241118 143500 105053015 2450 2450 2450 2450 0
287 20241118 143400 105053015 2450 2450 2450 2450 49
288 20241118 143300 104932965 2450 2450 2450 2450 50
289 20241118 143200 104810465 2450 2450 2450 2450 0
290 20241118 143100 104810465 2450 2450 2450 2450 51
291 20241118 143000 104685515 2450 2450 2450 2450 50
292 20241118 142900 104563015 2450 2450 2455 2445 494
293 20241118 142800 103354895 2450 2450 2450 2450 2
294 20241118 142700 103349995 2455 2455 2455 2455 0
295 20241118 142600 103349995 2455 2455 2455 2455 101
296 20241118 142500 103102040 2455 2455 2455 2455 0
297 20241118 142400 103102040 2455 2455 2455 2455 51
298 20241118 142300 102976835 2455 2455 2455 2455 50
299 20241118 142200 102854085 2450 2450 2450 2450 0
300 20241118 142100 102854085 2450 2450 2450 2450 2
301 20241118 142000 102849185 2455 2455 2455 2455 0
302 20241118 141900 102849185 2455 2455 2455 2455 84
303 20241118 141800 102642965 2455 2455 2455 2455 51
304 20241118 141700 102517760 2455 2455 2455 2455 0
305 20241118 141600 102517760 2455 2455 2455 2455 51
306 20241118 141500 102392555 2450 2450 2450 2450 0
307 20241118 141400 102392555 2450 2450 2450 2450 19
308 20241118 141300 102346005 2450 2455 2460 2450 55
309 20241118 141200 102210970 2450 2450 2450 2450 1
310 20241118 141100 102208520 2455 2455 2455 2455 50
311 20241118 141000 102085770 2460 2460 2460 2460 0
312 20241118 140900 102085770 2460 2450 2460 2450 55
313 20241118 140800 101950735 2450 2455 2455 2450 54
314 20241118 140700 101818185 2450 2450 2450 2450 1
315 20241118 140600 101815735 2455 2455 2455 2455 51
316 20241118 140500 101690530 2460 2455 2460 2455 58
317 20241118 140400 101548125 2460 2460 2460 2460 50
318 20241118 140300 101425125 2455 2455 2455 2455 6
319 20241118 140200 101410395 2460 2460 2460 2460 1
320 20241118 140100 101407935 2455 2455 2455 2455 98
321 20241118 140000 101167345 2455 2455 2455 2455 2
322 20241118 135900 101162435 2460 2460 2460 2460 50
323 20241118 135800 101039435 2455 2455 2455 2455 2
324 20241118 135700 101034525 2460 2460 2460 2460 0
325 20241118 135600 101034525 2460 2460 2460 2460 102
326 20241118 135500 100783605 2460 2460 2460 2460 0
327 20241118 135400 100783605 2460 2460 2460 2460 98
328 20241118 135300 100542525 2460 2460 2460 2460 50
329 20241118 135200 100419525 2455 2455 2455 2455 0
330 20241118 135100 100419525 2455 2450 2460 2450 6
331 20241118 135000 100404800 2455 2460 2460 2455 4
332 20241118 134900 100394965 2450 2455 2455 2445 17
333 20241118 134800 100353275 2455 2455 2455 2455 42
334 20241118 134700 100250165 2460 2460 2460 2460 0
335 20241118 134600 100250165 2460 2450 2460 2450 239
336 20241118 134500 99662630 2460 2460 2460 2455 170
337 20241118 134400 99244900 2455 2455 2455 2455 1
338 20241118 134300 99242445 2455 2455 2460 2455 56
339 20241118 134200 99104950 2455 2455 2455 2455 0
340 20241118 134100 99104950 2455 2450 2455 2450 55
341 20241118 134000 98969950 2460 2460 2460 2460 3
342 20241118 133900 98962570 2450 2450 2450 2450 2
343 20241118 133800 98957670 2450 2455 2460 2450 195
344 20241118 133700 98479650 2455 2455 2455 2455 0
345 20241118 133600 98479650 2455 2455 2455 2455 51
346 20241118 133500 98354445 2460 2460 2460 2460 0
347 20241118 133400 98354445 2460 2455 2460 2455 52
348 20241118 133300 98226775 2460 2455 2460 2455 53
349 20241118 133200 98096650 2460 2460 2460 2455 103
350 20241118 133100 97843770 2455 2455 2460 2455 152
351 20241118 133000 97470600 2455 2455 2455 2455 0
352 20241118 132900 97470600 2455 2455 2455 2455 51
353 20241118 132800 97345395 2460 2455 2460 2455 572
354 20241118 132700 95941120 2450 2450 2450 2450 3
355 20241118 132600 95933770 2460 2455 2460 2455 52
356 20241118 132500 95806100 2460 2460 2460 2460 0
357 20241118 132400 95806100 2460 2455 2460 2455 434
358 20241118 132300 94740130 2455 2455 2455 2455 50
359 20241118 132200 94617380 2455 2455 2455 2455 1
360 20241118 132100 94614925 2455 2455 2455 2455 51
361 20241118 132000 94489720 2455 2455 2455 2455 2
362 20241118 131900 94484810 2450 2450 2450 2450 2
363 20241118 131800 94479910 2455 2455 2455 2455 102
364 20241118 131700 94229500 2455 2455 2455 2455 0
365 20241118 131600 94229500 2455 2455 2455 2455 50
366 20241118 131500 94106750 2455 2455 2455 2455 0
367 20241118 131400 94106750 2455 2455 2455 2455 51
368 20241118 131300 93981545 2460 2450 2460 2450 4
369 20241118 131200 93971725 2450 2455 2455 2450 58
370 20241118 131100 93829575 2460 2450 2460 2450 6
371 20241118 131000 93814845 2460 2460 2460 2460 0
372 20241118 130900 93814845 2460 2450 2460 2450 54
373 20241118 130800 93682515 2450 2450 2450 2450 89
374 20241118 130700 93464465 2450 2440 2450 2440 2
375 20241118 130600 93459575 2450 2445 2450 2440 561
376 20241118 130500 92085390 2445 2445 2445 2445 44
377 20241118 130400 91977810 2445 2445 2445 2445 94
378 20241118 130300 91747980 2445 2445 2445 2440 187
379 20241118 130200 91290785 2445 2445 2445 2445 198
380 20241118 130100 90806675 2445 2445 2445 2445 128
381 20241118 130000 90493715 2450 2450 2450 2450 22
382 20241118 125900 90439815 2450 2445 2450 2445 61
383 20241118 125800 90290415 2445 2445 2445 2445 2
384 20241118 125700 90285525 2445 2440 2450 2440 505
385 20241118 125600 89053290 2450 2445 2450 2445 71
386 20241118 125500 88879440 2450 2450 2450 2450 0
387 20241118 125400 88879440 2450 2450 2450 2450 51
388 20241118 125300 88754490 2450 2445 2450 2445 60
389 20241118 125200 88607540 2445 2445 2445 2445 19
390 20241118 125100 88561085 2450 2445 2450 2445 53
391 20241118 125000 88431240 2450 2450 2450 2450 0
392 20241118 124900 88431240 2450 2450 2450 2450 173
393 20241118 124800 88007390 2450 2450 2450 2450 51
394 20241118 124700 87882440 2450 2450 2450 2450 11
395 20241118 124600 87855490 2450 2450 2450 2450 50
396 20241118 124500 87732990 2445 2445 2445 2445 64
397 20241118 124400 87576510 2450 2445 2450 2445 59
398 20241118 124300 87432000 2445 2450 2450 2445 189
399 20241118 124200 86969445 2450 2450 2450 2450 70
400 20241118 124100 86797945 2450 2450 2450 2445 186
401 20241118 124000 86342745 2450 2450 2450 2450 113
402 20241118 123900 86065895 2450 2450 2450 2450 131
403 20241118 123800 85744945 2450 2450 2450 2450 151
404 20241118 123700 85374995 2450 2450 2450 2450 70
405 20241118 123600 85203495 2450 2450 2450 2450 112
406 20241118 123500 84929095 2445 2445 2450 2445 11
407 20241118 123400 84902185 2445 2445 2445 2445 49
408 20241118 123300 84782380 2450 2445 2450 2445 52
409 20241118 123200 84655235 2450 2450 2450 2450 0
410 20241118 123100 84655235 2450 2445 2450 2440 696
411 20241118 123000 82953755 2445 2445 2445 2445 5
412 20241118 122900 82941530 2450 2450 2450 2450 520
413 20241118 122800 81667530 2450 2450 2450 2450 50
414 20241118 122700 81545030 2450 2450 2450 2450 5
415 20241118 122600 81532780 2450 2450 2450 2450 51
416 20241118 122500 81407830 2445 2445 2445 2445 0
417 20241118 122400 81407830 2445 2445 2445 2445 2
418 20241118 122300 81402940 2450 2450 2450 2445 55
419 20241118 122200 81268210 2450 2450 2450 2450 0
420 20241118 122100 81268210 2450 2450 2450 2450 51
421 20241118 122000 81143260 2450 2450 2450 2450 0
422 20241118 121900 81143260 2450 2450 2450 2450 99
423 20241118 121800 80900710 2450 2450 2450 2450 51
424 20241118 121700 80775760 2450 2450 2450 2450 0
425 20241118 121600 80775760 2450 2450 2450 2450 50
426 20241118 121500 80653260 2460 2460 2460 2460 0
427 20241118 121400 80653260 2460 2450 2460 2440 105
428 20241118 121300 80396450 2455 2455 2455 2455 50
429 20241118 121200 80273700 2455 2455 2455 2455 31
430 20241118 121100 80197595 2450 2450 2450 2450 1
431 20241118 121000 80195145 2450 2450 2450 2450 54
432 20241118 120900 80062845 2450 2450 2450 2450 15
433 20241118 120800 80026095 2450 2450 2450 2450 50
434 20241118 120700 79903595 2450 2450 2450 2450 0
435 20241118 120600 79903595 2450 2450 2450 2450 51
436 20241118 120500 79778645 2445 2445 2445 2445 0
437 20241118 120400 79778645 2445 2445 2445 2445 300
438 20241118 120300 79045145 2450 2450 2450 2450 51
439 20241118 120200 78920195 2445 2445 2450 2445 501
440 20241118 120100 77695245 2450 2455 2455 2450 182
441 20241118 120000 77249095 2455 2455 2455 2455 0
442 20241118 115900 77249095 2455 2455 2455 2455 51
443 20241118 115800 77123890 2455 2455 2455 2455 50
444 20241118 115700 77001140 2460 2460 2460 2460 0
445 20241118 115600 77001140 2460 2455 2460 2455 54
446 20241118 115500 76868555 2460 2460 2460 2460 0
447 20241118 115400 76868555 2460 2460 2460 2460 100
448 20241118 115300 76622555 2460 2460 2460 2460 50
449 20241118 115200 76499555 2460 2460 2460 2460 0
450 20241118 115100 76499555 2460 2460 2460 2460 51
451 20241118 115000 76374095 2455 2455 2455 2455 0
452 20241118 114900 76374095 2455 2455 2455 2455 2
453 20241118 114800 76369185 2460 2455 2460 2455 53
454 20241118 114700 76239060 2455 2455 2455 2455 0
455 20241118 114600 76239060 2455 2455 2465 2455 55
456 20241118 114500 76104020 2465 2455 2465 2455 6
457 20241118 114400 76089250 2460 2460 2460 2455 102
458 20241118 114300 75838830 2460 2455 2460 2455 4
459 20241118 114200 75829000 2460 2460 2460 2460 0
460 20241118 114100 75829000 2460 2460 2460 2460 100
461 20241118 114000 75583000 2460 2460 2460 2460 0
462 20241118 113900 75583000 2460 2460 2460 2460 51
463 20241118 113800 75457540 2460 2460 2460 2460 50
464 20241118 113700 75334540 2455 2455 2455 2455 1
465 20241118 113600 75332085 2455 2455 2455 2455 1
466 20241118 113500 75329630 2455 2455 2455 2450 27
467 20241118 113400 75263395 2460 2460 2460 2460 50
468 20241118 113300 75140395 2465 2460 2465 2460 141
469 20241118 113200 74793100 2465 2465 2465 2465 0
470 20241118 113100 74793100 2465 2455 2465 2455 38
471 20241118 113000 74699800 2450 2455 2455 2450 2587
472 20241118 112900 68358830 2460 2455 2460 2455 451
473 20241118 112800 67251370 2460 2460 2460 2460 50
474 20241118 112700 67128370 2460 2460 2460 2460 589
475 20241118 112600 65679430 2460 2465 2465 2460 62
476 20241118 112500 65526655 2465 2465 2465 2465 48
477 20241118 112400 65408335 2465 2465 2470 2465 16
478 20241118 112300 65368880 2470 2470 2470 2470 51
479 20241118 112200 65242910 2470 2470 2470 2470 0
480 20241118 112100 65242910 2470 2465 2470 2465 56
481 20241118 112000 65104795 2465 2465 2465 2465 0
482 20241118 111900 65104795 2465 2465 2465 2465 50
483 20241118 111800 64981545 2465 2465 2465 2465 51
484 20241118 111700 64855830 2465 2465 2465 2465 0
485 20241118 111600 64855830 2465 2465 2465 2465 52
486 20241118 111500 64727650 2465 2465 2465 2465 0
487 20241118 111400 64727650 2465 2465 2465 2465 51
488 20241118 111300 64601935 2465 2465 2465 2465 121
489 20241118 111200 64303670 2465 2465 2465 2465 41
490 20241118 111100 64202605 2465 2465 2465 2465 51
491 20241118 111000 64076890 2465 2465 2465 2465 0
492 20241118 110900 64076890 2465 2465 2465 2465 51
493 20241118 110800 63951175 2465 2465 2465 2465 50
494 20241118 110700 63827925 2465 2465 2465 2465 0
495 20241118 110600 63827925 2465 2465 2465 2465 51
496 20241118 110500 63702210 2465 2465 2465 2465 2
497 20241118 110400 63697280 2465 2465 2465 2465 150
498 20241118 110300 63327530 2465 2465 2465 2465 51
499 20241118 110200 63201815 2465 2465 2465 2465 1
500 20241118 110100 63199350 2465 2465 2465 2465 90
501 20241118 110000 62977500 2465 2465 2465 2465 14
502 20241118 105900 62942990 2465 2465 2465 2465 94
503 20241118 105800 62711280 2465 2465 2465 2465 150
504 20241118 105700 62341530 2465 2460 2465 2460 11
505 20241118 105600 62314465 2460 2460 2460 2460 1
506 20241118 105500 62312005 2455 2455 2455 2455 0
507 20241118 105400 62312005 2455 2450 2455 2450 10
508 20241118 105300 62287460 2455 2465 2465 2455 230
509 20241118 105200 61721420 2465 2465 2465 2465 0
510 20241118 105100 61721420 2465 2465 2465 2465 51
511 20241118 105000 61595705 2465 2465 2465 2465 40
512 20241118 104900 61497105 2465 2465 2465 2465 50
513 20241118 104800 61373855 2465 2465 2465 2465 51
514 20241118 104700 61248140 2460 2460 2460 2460 78
515 20241118 104600 61056260 2460 2465 2465 2460 168
516 20241118 104500 60642210 2470 2465 2470 2465 315
517 20241118 104400 59865725 2465 2465 2465 2460 363
518 20241118 104300 58970985 2465 2465 2465 2465 60
519 20241118 104200 58823085 2465 2460 2465 2460 12
520 20241118 104100 58793560 2465 2465 2465 2465 51
521 20241118 104000 58667845 2465 2465 2465 2465 20
522 20241118 103900 58618545 2465 2460 2465 2460 756
523 20241118 103800 56758530 2460 2465 2465 2460 62
524 20241118 103700 56605760 2465 2465 2465 2465 19
525 20241118 103600 56558925 2465 2465 2465 2465 51
526 20241118 103500 56433210 2465 2465 2465 2465 100
527 20241118 103400 56186710 2465 2465 2470 2465 1813
528 20241118 103300 51710880 2465 2465 2465 2465 51
529 20241118 103200 51585165 2465 2460 2465 2460 887
530 20241118 103100 49399145 2465 2465 2465 2465 50
531 20241118 103000 49275895 2460 2455 2460 2455 4009
532 20241118 102900 39421530 2455 2455 2455 2455 51
533 20241118 102800 39296325 2455 2455 2455 2455 100
534 20241118 102700 39050825 2455 2455 2455 2455 0
535 20241118 102600 39050825 2455 2455 2455 2455 141
536 20241118 102500 38704670 2450 2450 2450 2450 1444
537 20241118 102400 35166870 2450 2450 2450 2450 51
538 20241118 102300 35041920 2450 2450 2450 2450 55
539 20241118 102200 34907170 2450 2450 2450 2450 0
540 20241118 102100 34907170 2450 2450 2450 2450 64
541 20241118 102000 34750370 2450 2450 2450 2450 0
542 20241118 101900 34750370 2450 2450 2450 2450 50
543 20241118 101800 34627870 2450 2450 2450 2450 51
544 20241118 101700 34502920 2450 2450 2450 2450 0
545 20241118 101600 34502920 2450 2450 2450 2450 50
546 20241118 101500 34380420 2450 2450 2450 2450 238
547 20241118 101400 33797320 2455 2450 2455 2450 62
548 20241118 101300 33645165 2455 2455 2455 2455 52
549 20241118 101200 33517505 2455 2455 2455 2455 0
550 20241118 101100 33517505 2455 2450 2455 2450 52
551 20241118 101000 33389850 2460 2455 2460 2455 16
552 20241118 100900 33350555 2455 2455 2455 2455 39
553 20241118 100800 33254810 2460 2455 2460 2455 77
554 20241118 100700 33065770 2455 2455 2455 2455 0
555 20241118 100600 33065770 2455 2460 2460 2455 72
556 20241118 100500 32888655 2460 2460 2460 2460 24
557 20241118 100400 32829615 2460 2460 2460 2460 50
558 20241118 100300 32706615 2460 2460 2460 2460 59
559 20241118 100200 32561475 2460 2460 2460 2460 6
560 20241118 100100 32546715 2460 2455 2460 2455 40
561 20241118 100000 32448465 2455 2455 2455 2455 10
562 20241118 095900 32423915 2455 2455 2455 2455 56
563 20241118 095800 32286435 2460 2455 2460 2455 252
564 20241118 095700 31667025 2455 2455 2455 2455 0
565 20241118 095600 31667025 2455 2455 2455 2455 51
566 20241118 095500 31541820 2455 2455 2455 2455 0
567 20241118 095400 31541820 2455 2455 2455 2455 51
568 20241118 095300 31416615 2455 2455 2455 2455 50
569 20241118 095200 31293865 2450 2450 2450 2450 1
570 20241118 095100 31291415 2450 2450 2455 2450 473
571 20241118 095000 30132010 2450 2450 2450 2450 50
572 20241118 094900 30009510 2450 2450 2450 2450 350
573 20241118 094800 29152010 2450 2450 2450 2450 51
574 20241118 094700 29027060 2450 2450 2450 2450 10
575 20241118 094600 29002560 2450 2450 2450 2450 61
576 20241118 094500 28853110 2450 2450 2450 2450 0
577 20241118 094400 28853110 2450 2450 2450 2450 56
578 20241118 094300 28715910 2455 2455 2455 2455 50
579 20241118 094200 28593160 2455 2445 2455 2445 5
580 20241118 094100 28580915 2455 2440 2455 2440 25
581 20241118 094000 28519715 2445 2435 2450 2435 2397
582 20241118 093900 22659185 2435 2435 2435 2435 5
583 20241118 093800 22647010 2430 2430 2430 2430 1
584 20241118 093700 22644580 2435 2435 2435 2435 7
585 20241118 093600 22627535 2430 2430 2430 2430 2
586 20241118 093500 22622675 2435 2435 2435 2435 5
587 20241118 093400 22610500 2435 2435 2435 2435 0
588 20241118 093300 22610500 2435 2435 2435 2435 401
589 20241118 093200 21634065 2435 2435 2435 2435 42
590 20241118 093100 21531795 2435 2435 2435 2435 8
591 20241118 093000 21512315 2435 2435 2435 2435 2
592 20241118 092900 21507445 2435 2435 2435 2435 4
593 20241118 092800 21497705 2430 2430 2430 2430 1
594 20241118 092700 21495275 2435 2435 2435 2435 1
595 20241118 092600 21492840 2430 2430 2430 2430 623
596 20241118 092500 19978950 2425 2425 2425 2425 0
597 20241118 092400 19978950 2425 2425 2425 2425 1
598 20241118 092300 19976525 2430 2430 2430 2430 932
599 20241118 092200 17711765 2430 2430 2430 2430 23
600 20241118 092100 17655875 2430 2430 2430 2430 8
601 20241118 092000 17636435 2430 2430 2430 2430 9
602 20241118 091900 17614565 2430 2425 2430 2425 3
603 20241118 091800 17607285 2430 2430 2430 2430 1307
604 20241118 091700 14431275 2430 2430 2430 2430 0
605 20241118 091600 14431275 2430 2430 2430 2425 27
606 20241118 091500 14365720 2430 2425 2430 2425 295
607 20241118 091400 13650125 2430 2425 2430 2425 4
608 20241118 091300 13640420 2425 2420 2430 2415 790
609 20241118 091200 11724780 2420 2420 2425 2420 244
610 20241118 091100 11134230 2415 2415 2415 2415 624
611 20241118 091000 9627270 2415 2415 2415 2415 23
612 20241118 090900 9571725 2415 2410 2415 2410 677
613 20241118 090800 7939640 2410 2405 2410 2405 4
614 20241118 090700 7930005 2405 2410 2410 2405 497
615 20241118 090600 6732285 2405 2405 2405 2405 0
616 20241118 090500 6732285 2405 2410 2410 2405 273
617 20241118 090400 6075210 2410 2410 2410 2410 3
618 20241118 090300 6067980 2405 2405 2405 2405 179
619 20241118 090200 5637485 2410 2410 2410 2405 1084
620 20241118 090100 3025050 2410 2410 2410 2410 40
621 20241118 090000 2928650 2410 2410 2410 2410 1115