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

623
040300/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,623 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,192100,431360690,3125,3125,3125,3125,3675
20241118,192000,431360690,3125,3125,3125,3125,0
20241118,191900,431360690,3125,3125,3125,3125,0
20241118,191800,431360690,3125,3125,3125,3125,0
20241118,191700,431360690,3125,3125,3125,3125,0
20241118,191600,431360690,3125,3125,3125,3125,0
20241118,191500,431360690,3125,3125,3125,3125,0
20241118,191400,431360690,3125,3125,3125,3125,0
20241118,191300,431360690,3125,3125,3125,3125,0
20241118,191200,431360690,3125,3125,3125,3125,0
20241118,191100,431360690,3125,3125,3125,3125,0
20241118,191000,431360690,3125,3125,3125,3125,0
20241118,190900,431360690,3125,3125,3125,3125,0
20241118,190800,431360690,3125,3125,3125,3125,0
20241118,190700,431360690,3125,3125,3125,3125,0
20241118,190600,431360690,3125,3125,3125,3125,0
20241118,190500,431360690,3125,3125,3125,3125,0
20241118,190400,431360690,3125,3125,3125,3125,0
20241118,190300,431360690,3125,3125,3125,3125,0
20241118,190200,431360690,3125,3125,3125,3125,0
20241118,190100,431360690,3125,3125,3125,3125,0
20241118,190000,431360690,3125,3125,3125,3125,0
20241118,185900,431360690,3125,3125,3125,3125,0
20241118,185800,431360690,3125,3125,3125,3125,0
20241118,185700,431360690,3125,3125,3125,3125,0
20241118,185600,431360690,3125,3125,3125,3125,0
20241118,185500,431360690,3125,3125,3125,3125,0
20241118,185400,431360690,3125,3125,3125,3125,0
20241118,185300,431360690,3125,3125,3125,3125,0
20241118,185200,431360690,3125,3125,3125,3125,0
20241118,185100,431360690,3125,3125,3125,3125,3675
20241118,185000,431360690,3125,3125,3125,3125,0
20241118,184900,431360690,3125,3125,3125,3125,0
20241118,184800,431360690,3125,3125,3125,3125,0
20241118,184700,431360690,3125,3125,3125,3125,0
20241118,184600,431360690,3125,3125,3125,3125,0
20241118,184500,431360690,3125,3125,3125,3125,0
20241118,184400,431360690,3125,3125,3125,3125,0
20241118,184300,431360690,3125,3125,3125,3125,0
20241118,184200,431360690,3125,3125,3125,3125,0
20241118,184100,431360690,3125,3125,3125,3125,0
20241118,184000,431360690,3125,3125,3125,3125,0
20241118,183900,431360690,3125,3125,3125,3125,0
20241118,183800,431360690,3125,3125,3125,3125,0
20241118,183700,431360690,3125,3125,3125,3125,0
20241118,183600,431360690,3125,3125,3125,3125,0
20241118,183500,431360690,3125,3125,3125,3125,0
20241118,183400,431360690,3125,3125,3125,3125,0
20241118,183300,431360690,3125,3125,3125,3125,0
20241118,183200,431360690,3125,3125,3125,3125,0
20241118,183100,431360690,3125,3125,3125,3125,0
20241118,183000,431360690,3125,3125,3125,3125,0
20241118,182900,431360690,3125,3125,3125,3125,0
20241118,182800,431360690,3125,3125,3125,3125,0
20241118,182700,431360690,3125,3125,3125,3125,0
20241118,182600,431360690,3125,3125,3125,3125,0
20241118,182500,431360690,3125,3125,3125,3125,0
20241118,182400,431360690,3125,3125,3125,3125,0
20241118,182300,431360690,3125,3125,3125,3125,0
20241118,182200,431360690,3125,3125,3125,3125,0
20241118,182100,431360690,3125,3125,3125,3125,3675
20241118,182000,431360690,3125,3125,3125,3125,0
20241118,181900,431360690,3125,3125,3125,3125,0
20241118,181800,431360690,3125,3125,3125,3125,0
20241118,181700,431360690,3125,3125,3125,3125,0
20241118,181600,431360690,3125,3125,3125,3125,0
20241118,181500,431360690,3125,3125,3125,3125,0
20241118,181400,431360690,3125,3125,3125,3125,0
20241118,181300,431360690,3125,3125,3125,3125,0
20241118,181200,431360690,3125,3125,3125,3125,0
20241118,181100,431360690,3125,3125,3125,3125,0
20241118,181000,431360690,3125,3125,3125,3125,0
20241118,180900,431360690,3125,3125,3125,3125,0
20241118,180800,431360690,3125,3125,3125,3125,0
20241118,180700,431360690,3125,3125,3125,3125,0
20241118,180600,431360690,3125,3125,3125,3125,0
20241118,180500,431360690,3125,3125,3125,3125,0
20241118,180400,431360690,3125,3125,3125,3125,0
20241118,180300,431360690,3125,3125,3125,3125,0
20241118,180200,431360690,3125,3125,3125,3125,0
20241118,180100,431360690,3125,3125,3125,3125,0
20241118,180000,431360690,3125,3125,3125,3125,0
20241118,175900,431360690,3125,3125,3125,3125,0
20241118,175800,431360690,3125,3125,3125,3125,0
20241118,175700,431360690,3125,3125,3125,3125,0
20241118,175600,431360690,3125,3125,3125,3125,0
20241118,175500,431360690,3125,3125,3125,3125,0
20241118,175400,431360690,3125,3125,3125,3125,0
20241118,175300,431360690,3125,3125,3125,3125,0
20241118,175200,431360690,3125,3125,3125,3125,0
20241118,175100,431360690,3125,3125,3125,3125,3675
20241118,175000,431360690,3125,3125,3125,3125,0
20241118,174900,431360690,3125,3125,3125,3125,0
20241118,174800,431360690,3125,3125,3125,3125,0
20241118,174700,431360690,3125,3125,3125,3125,0
20241118,174600,431360690,3125,3125,3125,3125,0
20241118,174500,431360690,3125,3125,3125,3125,0
20241118,174400,431360690,3125,3125,3125,3125,0
20241118,174300,431360690,3125,3125,3125,3125,0
20241118,174200,431360690,3125,3125,3125,3125,0
20241118,174100,431360690,3125,3125,3125,3125,0
20241118,174000,431360690,3125,3125,3125,3125,0
20241118,173900,431360690,3125,3125,3125,3125,0
20241118,173800,431360690,3125,3125,3125,3125,0
20241118,173700,431360690,3125,3125,3125,3125,0
20241118,173600,431360690,3125,3125,3125,3125,0
20241118,173500,431360690,3125,3125,3125,3125,0
20241118,173400,431360690,3125,3125,3125,3125,0
20241118,173300,431360690,3125,3125,3125,3125,0
20241118,173200,431360690,3125,3125,3125,3125,0
20241118,173100,431360690,3125,3125,3125,3125,0
20241118,173000,431360690,3125,3125,3125,3125,0
20241118,172900,431360690,3125,3125,3125,3125,0
20241118,172800,431360690,3125,3125,3125,3125,0
20241118,172700,431360690,3125,3125,3125,3125,0
20241118,172600,431360690,3125,3125,3125,3125,0
20241118,172500,431360690,3125,3125,3125,3125,0
20241118,172400,431360690,3125,3125,3125,3125,0
20241118,172300,431360690,3125,3125,3125,3125,0
20241118,172200,431360690,3125,3125,3125,3125,0
20241118,172100,431360690,3125,3125,3125,3125,3675
20241118,172000,431360690,3125,3125,3125,3125,0
20241118,171900,431360690,3125,3125,3125,3125,0
20241118,171800,431360690,3125,3125,3125,3125,0
20241118,171700,431360690,3125,3125,3125,3125,0
20241118,171600,431360690,3125,3125,3125,3125,0
20241118,171500,431360690,3125,3125,3125,3125,0
20241118,171400,431360690,3125,3125,3125,3125,0
20241118,171300,431360690,3125,3125,3125,3125,0
20241118,171200,431360690,3125,3125,3125,3125,0
20241118,171100,431360690,3125,3125,3125,3125,0
20241118,171000,431360690,3125,3125,3125,3125,0
20241118,170900,431360690,3125,3125,3125,3125,0
20241118,170800,431360690,3125,3125,3125,3125,0
20241118,170700,431360690,3125,3125,3125,3125,0
20241118,170600,431360690,3125,3125,3125,3125,0
20241118,170500,431360690,3125,3125,3125,3125,0
20241118,170400,431360690,3125,3125,3125,3125,0
20241118,170300,431360690,3125,3125,3125,3125,0
20241118,170200,431360690,3125,3125,3125,3125,0
20241118,170100,431360690,3125,3125,3125,3125,0
20241118,170000,431360690,3125,3125,3125,3125,0
20241118,165900,431360690,3125,3125,3125,3125,0
20241118,165800,431360690,3125,3125,3125,3125,0
20241118,165700,431360690,3125,3125,3125,3125,0
20241118,165600,431360690,3125,3125,3125,3125,0
20241118,165500,431360690,3125,3125,3125,3125,0
20241118,165400,431360690,3125,3125,3125,3125,0
20241118,165300,431360690,3125,3125,3125,3125,0
20241118,165200,431360690,3125,3125,3125,3125,0
20241118,165100,431360690,3125,3125,3125,3125,3675
20241118,165000,431360690,3125,3125,3125,3125,0
20241118,164900,431360690,3125,3125,3125,3125,0
20241118,164800,431360690,3125,3125,3125,3125,0
20241118,164700,431360690,3125,3125,3125,3125,0
20241118,164600,431360690,3125,3125,3125,3125,0
20241118,164500,431360690,3125,3125,3125,3125,0
20241118,164400,431360690,3125,3125,3125,3125,0
20241118,164300,431360690,3125,3125,3125,3125,0
20241118,164200,431360690,3125,3125,3125,3125,0
20241118,164100,431360690,3125,3125,3125,3125,0
20241118,164000,431360690,3125,3125,3125,3125,0
20241118,163900,431360690,3125,3125,3125,3125,0
20241118,163800,431360690,3125,3125,3125,3125,0
20241118,163700,431360690,3125,3125,3125,3125,0
20241118,163600,431360690,3125,3125,3125,3125,0
20241118,163500,431360690,3125,3125,3125,3125,0
20241118,163400,431360690,3125,3125,3125,3125,0
20241118,163300,431360690,3125,3125,3125,3125,0
20241118,163200,431360690,3125,3125,3125,3125,0
20241118,163100,431360690,3125,3125,3125,3125,0
20241118,163000,431360690,3125,3125,3125,3125,0
20241118,162900,431360690,3125,3125,3125,3125,0
20241118,162800,431360690,3125,3125,3125,3125,0
20241118,162700,431360690,3125,3125,3125,3125,0
20241118,162600,431360690,3125,3125,3125,3125,0
20241118,162500,431360690,3125,3125,3125,3125,0
20241118,162400,431360690,3125,3125,3125,3125,0
20241118,162300,431360690,3125,3125,3125,3125,0
20241118,162200,431360690,3125,3125,3125,3125,0
20241118,162100,431360690,3125,3125,3125,3125,3675
20241118,162000,431360690,3125,3125,3125,3125,0
20241118,161900,431360690,3125,3125,3125,3125,0
20241118,161800,431360690,3125,3125,3125,3125,0
20241118,161700,431360690,3125,3125,3125,3125,0
20241118,161600,431360690,3125,3125,3125,3125,0
20241118,161500,431360690,3125,3125,3125,3125,0
20241118,161400,431360690,3125,3125,3125,3125,0
20241118,161300,431360690,3125,3125,3125,3125,0
20241118,161200,431360690,3125,3125,3125,3125,0
20241118,161100,431360690,3125,3125,3125,3125,0
20241118,161000,431360690,3125,3125,3125,3125,0
20241118,160900,431360690,3125,3125,3125,3125,0
20241118,160800,431360690,3125,3125,3125,3125,0
20241118,160700,431360690,3125,3125,3125,3125,0
20241118,160600,431360690,3125,3125,3125,3125,0
20241118,160500,431360690,3125,3125,3125,3125,0
20241118,160400,431360690,3125,3125,3125,3125,0
20241118,160300,431360690,3125,3125,3125,3125,0
20241118,160200,431360690,3125,3125,3125,3125,0
20241118,160100,431360690,3125,3125,3125,3125,0
20241118,160000,431360690,3125,3125,3125,3125,0
20241118,155900,431360690,3125,3125,3125,3125,0
20241118,155800,431360690,3125,3125,3125,3125,0
20241118,155700,431360690,3125,3125,3125,3125,0
20241118,155600,431360690,3125,3125,3125,3125,0
20241118,155500,431360690,3125,3125,3125,3125,0
20241118,155400,431360690,3125,3125,3125,3125,0
20241118,155300,431360690,3125,3125,3125,3125,0
20241118,155200,431360690,3125,3125,3125,3125,0
20241118,155100,431360690,3125,3125,3125,3125,3675
20241118,155000,431360690,3125,3125,3125,3125,0
20241118,154900,431360690,3125,3125,3125,3125,0
20241118,154800,431360690,3125,3125,3125,3125,0
20241118,154700,431360690,3125,3125,3125,3125,0
20241118,154600,431360690,3125,3125,3125,3125,0
20241118,154500,431360690,3125,3125,3125,3125,0
20241118,154400,431360690,3125,3125,3125,3125,0
20241118,154300,431360690,3125,3125,3125,3125,0
20241118,154200,431360690,3125,3125,3125,3125,0
20241118,154100,431360690,3125,3125,3125,3125,0
20241118,154000,431360690,3125,3125,3125,3125,0
20241118,153900,431360690,3125,3125,3125,3125,0
20241118,153800,431360690,3125,3125,3125,3125,0
20241118,153700,431360690,3125,3125,3125,3125,0
20241118,153600,431360690,3125,3125,3125,3125,0
20241118,153500,431360690,3125,3125,3125,3125,0
20241118,153400,431360690,3125,3125,3125,3125,0
20241118,153300,431360690,3125,3125,3125,3125,0
20241118,153200,431360690,3125,3125,3125,3125,0
20241118,153100,431360690,3125,3125,3125,3125,0
20241118,153000,431360690,3125,3125,3125,3125,3675
20241118,152900,419876315,3105,3105,3105,3105,0
20241118,152800,419876315,3105,3105,3105,3105,0
20241118,152700,419876315,3105,3105,3105,3105,0
20241118,152600,419876315,3105,3105,3105,3105,0
20241118,152500,419876315,3105,3105,3105,3105,0
20241118,152400,419876315,3105,3105,3105,3105,0
20241118,152300,419876315,3105,3105,3105,3105,0
20241118,152200,419876315,3105,3105,3105,3105,0
20241118,152100,419876315,3105,3105,3105,3105,0
20241118,152000,419876315,3105,3105,3105,3105,0
20241118,151900,419876315,3105,3105,3105,3105,0
20241118,151800,419876315,3105,3105,3105,3105,0
20241118,151700,419876315,3105,3105,3105,3105,0
20241118,151600,419876315,3105,3105,3105,3105,0
20241118,151500,419876315,3105,3105,3105,3105,0
20241118,151400,419876315,3105,3105,3105,3105,0
20241118,151300,419876315,3105,3105,3105,3105,0
20241118,151200,419876315,3105,3105,3105,3105,63
20241118,151100,419680700,3105,3105,3105,3105,432
20241118,151000,418339340,3105,3105,3105,3105,0
20241118,150900,418339340,3105,3105,3105,3105,0
20241118,150800,418339340,3105,3100,3105,3100,2
20241118,150700,418333135,3100,3100,3100,3100,149
20241118,150600,417871235,3100,3100,3100,3100,11
20241118,150500,417837135,3105,3105,3105,3105,0
20241118,150400,417837135,3105,3105,3105,3105,0
20241118,150300,417837135,3105,3100,3105,3100,6
20241118,150200,417818530,3100,3100,3100,3100,0
20241118,150100,417818530,3100,3100,3100,3100,0
20241118,150000,417818530,3100,3090,3100,3090,34
20241118,145900,417713155,3100,3100,3100,3100,1
20241118,145800,417710055,3090,3090,3090,3090,100
20241118,145700,417401055,3090,3090,3090,3090,0
20241118,145600,417401055,3090,3090,3090,3090,100
20241118,145500,417092055,3090,3090,3090,3090,0
20241118,145400,417092055,3090,3090,3090,3090,0
20241118,145300,417092055,3090,3090,3090,3090,0
20241118,145200,417092055,3090,3090,3090,3090,4
20241118,145100,417079695,3100,3100,3100,3100,0
20241118,145000,417079695,3100,3100,3100,3100,0
20241118,144900,417079695,3100,3100,3100,3100,0
20241118,144800,417079695,3100,3100,3100,3100,1
20241118,144700,417076595,3100,3100,3100,3100,0
20241118,144600,417076595,3100,3100,3100,3100,0
20241118,144500,417076595,3100,3100,3100,3100,0
20241118,144400,417076595,3100,3100,3100,3100,0
20241118,144300,417076595,3100,3100,3100,3100,0
20241118,144200,417076595,3100,3100,3100,3100,0
20241118,144100,417076595,3100,3100,3100,3100,0
20241118,144000,417076595,3100,3100,3100,3100,0
20241118,143900,417076595,3100,3100,3100,3100,0
20241118,143800,417076595,3100,3100,3100,3100,21
20241118,143700,417011495,3085,3085,3085,3085,0
20241118,143600,417011495,3085,3090,3100,3085,1462
20241118,143500,412495620,3105,3105,3105,3105,0
20241118,143400,412495620,3105,3105,3105,3105,0
20241118,143300,412495620,3105,3105,3105,3105,0
20241118,143200,412495620,3105,3105,3105,3105,0
20241118,143100,412495620,3105,3105,3105,3105,0
20241118,143000,412495620,3105,3105,3105,3105,0
20241118,142900,412495620,3105,3105,3105,3105,0
20241118,142800,412495620,3105,3105,3105,3105,46
20241118,142700,412352790,3100,3100,3100,3100,10
20241118,142600,412321790,3100,3100,3100,3100,10
20241118,142500,412290790,3085,3085,3085,3085,0
20241118,142400,412290790,3085,3095,3095,3085,1917
20241118,142300,406367800,3105,3105,3105,3105,0
20241118,142200,406367800,3105,3105,3105,3105,0
20241118,142100,406367800,3105,3105,3105,3105,0
20241118,142000,406367800,3105,3105,3105,3105,0
20241118,141900,406367800,3105,3105,3105,3105,3
20241118,141800,406358485,3105,3090,3105,3090,6
20241118,141700,406339930,3095,3095,3095,3095,0
20241118,141600,406339930,3095,3095,3095,3095,100
20241118,141500,406030430,3095,3095,3095,3095,0
20241118,141400,406030430,3095,3095,3095,3095,0
20241118,141300,406030430,3095,3095,3095,3095,10
20241118,141200,405999480,3095,3095,3095,3095,0
20241118,141100,405999480,3095,3095,3095,3095,5
20241118,141000,405984005,3095,3095,3095,3095,14
20241118,140900,405940675,3105,3105,3105,3105,0
20241118,140800,405940675,3105,3105,3105,3105,386
20241118,140700,404742145,3100,3100,3100,3100,169
20241118,140600,404218245,3100,3100,3100,3100,41
20241118,140500,404091145,3095,3095,3095,3095,0
20241118,140400,404091145,3095,3095,3095,3095,0
20241118,140300,404091145,3095,3095,3095,3095,371
20241118,140200,402942900,3095,3095,3095,3095,1
20241118,140100,402939805,3095,3095,3095,3095,100
20241118,140000,402630305,3095,3095,3095,3095,0
20241118,135900,402630305,3095,3095,3095,3095,0
20241118,135800,402630305,3095,3095,3095,3095,0
20241118,135700,402630305,3095,3095,3095,3095,0
20241118,135600,402630305,3095,3095,3095,3095,0
20241118,135500,402630305,3095,3095,3095,3095,2
20241118,135400,402624115,3105,3105,3105,3105,0
20241118,135300,402624115,3105,3105,3105,3105,0
20241118,135200,402624115,3105,3105,3105,3105,0
20241118,135100,402624115,3105,3095,3105,3095,14
20241118,135000,402580745,3090,3090,3090,3090,36
20241118,134900,402469505,3100,3100,3100,3100,50
20241118,134800,402314505,3100,3100,3100,3100,1
20241118,134700,402311405,3105,3105,3105,3105,0
20241118,134600,402311405,3105,3105,3105,3105,0
20241118,134500,402311405,3105,3105,3105,3105,0
20241118,134400,402311405,3105,3105,3105,3105,0
20241118,134300,402311405,3105,3090,3105,3090,251
20241118,134200,401535800,3090,3090,3090,3090,0
20241118,134100,401535800,3090,3100,3100,3090,11000
20241118,134000,367543540,3105,3105,3105,3105,0
20241118,133900,367543540,3105,3105,3105,3105,0
20241118,133800,367543540,3105,3105,3105,3105,0
20241118,133700,367543540,3105,3105,3105,3105,1
20241118,133600,367540435,3105,3105,3105,3105,0
20241118,133500,367540435,3105,3105,3105,3105,0
20241118,133400,367540435,3105,3105,3105,3105,5
20241118,133300,367524910,3105,3105,3105,3105,1
20241118,133200,367521805,3110,3110,3110,3110,0
20241118,133100,367521805,3110,3110,3110,3110,0
20241118,133000,367521805,3110,3110,3110,3110,0
20241118,132900,367521805,3110,3110,3110,3110,0
20241118,132800,367521805,3110,3110,3110,3110,0
20241118,132700,367521805,3110,3110,3110,3110,0
20241118,132600,367521805,3110,3110,3110,3110,0
20241118,132500,367521805,3110,3110,3110,3110,1
20241118,132400,367518695,3110,3110,3110,3110,0
20241118,132300,367518695,3110,3110,3110,3110,0
20241118,132200,367518695,3110,3110,3110,3110,0
20241118,132100,367518695,3110,3110,3110,3110,0
20241118,132000,367518695,3110,3110,3110,3110,0
20241118,131900,367518695,3110,3110,3110,3110,0
20241118,131800,367518695,3110,3110,3110,3110,0
20241118,131700,367518695,3110,3110,3110,3110,0
20241118,131600,367518695,3110,3110,3110,3110,0
20241118,131500,367518695,3110,3110,3110,3110,1
20241118,131400,367515585,3105,3105,3105,3105,180
20241118,131300,366956685,3105,3105,3105,3105,1
20241118,131200,366953580,3105,3105,3105,3105,0
20241118,131100,366953580,3105,3105,3105,3105,20
20241118,131000,366891480,3105,3105,3105,3105,0
20241118,130900,366891480,3105,3105,3105,3105,0
20241118,130800,366891480,3105,3105,3105,3105,0
20241118,130700,366891480,3105,3105,3105,3105,0
20241118,130600,366891480,3105,3100,3115,3100,13
20241118,130500,366851100,3115,3115,3115,3115,0
20241118,130400,366851100,3115,3115,3115,3115,0
20241118,130300,366851100,3115,3115,3115,3115,0
20241118,130200,366851100,3115,3115,3115,3115,0
20241118,130100,366851100,3115,3115,3115,3115,50
20241118,130000,366695350,3100,3100,3100,3100,10
20241118,125900,366664350,3100,3100,3100,3100,25
20241118,125800,366586850,3085,3085,3085,3085,0
20241118,125700,366586850,3085,3085,3085,3085,0
20241118,125600,366586850,3085,3085,3085,3085,0
20241118,125500,366586850,3085,3085,3085,3085,0
20241118,125400,366586850,3085,3085,3085,3085,0
20241118,125300,366586850,3085,3085,3085,3085,0
20241118,125200,366586850,3085,3085,3085,3085,0
20241118,125100,366586850,3085,3085,3085,3085,2
20241118,125000,366580680,3085,3085,3085,3085,90
20241118,124900,366303030,3125,3125,3125,3125,0
20241118,124800,366303030,3125,3125,3125,3125,0
20241118,124700,366303030,3125,3125,3125,3125,0
20241118,124600,366303030,3125,3125,3125,3080,3003
20241118,124500,357029485,3095,3120,3120,3095,2000
20241118,124400,350819580,3135,3135,3135,3135,0
20241118,124300,350819580,3135,3135,3135,3135,0
20241118,124200,350819580,3135,3135,3135,3135,0
20241118,124100,350819580,3135,3135,3135,3135,0
20241118,124000,350819580,3135,3135,3135,3135,5
20241118,123900,350803905,3135,3135,3135,3135,0
20241118,123800,350803905,3135,3135,3135,3135,2
20241118,123700,350797635,3130,3130,3130,3130,3000
20241118,123600,341407635,3130,3130,3130,3130,0
20241118,123500,341407635,3130,3130,3130,3130,0
20241118,123400,341407635,3130,3125,3130,3125,226
20241118,123300,340701380,3130,3130,3130,3130,0
20241118,123200,340701380,3130,3130,3130,3130,0
20241118,123100,340701380,3130,3130,3130,3130,0
20241118,123000,340701380,3130,3130,3130,3130,0
20241118,122900,340701380,3130,3130,3130,3130,2
20241118,122800,340695120,3130,3130,3130,3130,3
20241118,122700,340685730,3105,3105,3105,3105,350
20241118,122600,339598980,3130,3130,3130,3130,0
20241118,122500,339598980,3130,3130,3130,3130,0
20241118,122400,339598980,3130,3130,3130,3130,0
20241118,122300,339598980,3130,3130,3130,3130,0
20241118,122200,339598980,3130,3130,3130,3130,0
20241118,122100,339598980,3130,3130,3130,3130,0
20241118,122000,339598980,3130,3130,3130,3130,0
20241118,121900,339598980,3130,3130,3130,3130,0
20241118,121800,339598980,3130,3120,3130,3095,2001
20241118,121700,333397000,3130,3120,3130,3120,252
20241118,121600,332610740,3130,3130,3130,3130,7
20241118,121500,332588830,3130,3120,3130,3120,100
20241118,121400,332276795,3120,3120,3120,3120,32
20241118,121300,332176955,3120,3120,3120,3120,0
20241118,121200,332176955,3120,3120,3120,3120,0
20241118,121100,332176955,3120,3120,3120,3120,2
20241118,121000,332170715,3115,3115,3115,3115,180
20241118,120900,331610015,3105,3105,3105,3105,15
20241118,120800,331563440,3100,3100,3100,3100,0
20241118,120700,331563440,3100,3100,3100,3100,5
20241118,120600,331547940,3100,3105,3105,3100,2000
20241118,120500,325346935,3105,3110,3110,3105,770
20241118,120400,322955035,3100,3135,3135,3100,2001
20241118,120300,316733690,3110,3130,3135,3110,9147
20241118,120200,288236125,3130,3130,3130,3130,0
20241118,120100,288236125,3130,3135,3135,3130,2100
20241118,120000,281656440,3135,3145,3145,3135,3000
20241118,115900,272233705,3150,3150,3150,3150,0
20241118,115800,272233705,3150,3150,3150,3150,0
20241118,115700,272233705,3150,3150,3150,3150,0
20241118,115600,272233705,3150,3150,3150,3150,0
20241118,115500,272233705,3150,3150,3150,3150,0
20241118,115400,272233705,3150,3150,3150,3150,609
20241118,115300,270315355,3150,3150,3150,3150,0
20241118,115200,270315355,3150,3150,3150,3150,0
20241118,115100,270315355,3150,3150,3150,3150,0
20241118,115000,270315355,3150,3150,3150,3150,0
20241118,114900,270315355,3150,3150,3150,3150,0
20241118,114800,270315355,3150,3150,3150,3150,46
20241118,114700,270170455,3145,3145,3145,3145,2
20241118,114600,270164165,3150,3150,3150,3150,0
20241118,114500,270164165,3150,3150,3150,3150,0
20241118,114400,270164165,3150,3150,3150,3150,3
20241118,114300,270154715,3150,3150,3150,3150,458
20241118,114200,268712015,3150,3155,3155,3150,1054
20241118,114100,265391665,3150,3150,3150,3150,0
20241118,114000,265391665,3150,3150,3150,3150,0
20241118,113900,265391665,3150,3150,3150,3150,0
20241118,113800,265391665,3150,3150,3150,3150,0
20241118,113700,265391665,3150,3155,3155,3150,1597
20241118,113600,260360495,3160,3160,3160,3160,0
20241118,113500,260360495,3160,3160,3160,3160,0
20241118,113400,260360495,3160,3160,3160,3160,0
20241118,113300,260360495,3160,3160,3160,3160,0
20241118,113200,260360495,3160,3160,3160,3160,0
20241118,113100,260360495,3160,3160,3160,3160,0
20241118,113000,260360495,3160,3160,3160,3160,2
20241118,112900,260354175,3155,3155,3155,3155,105
20241118,112800,260022900,3155,3155,3155,3155,25
20241118,112700,259944025,3155,3155,3155,3155,292
20241118,112600,259022765,3155,3155,3155,3155,702
20241118,112500,256807955,3155,3155,3155,3155,30
20241118,112400,256713305,3155,3155,3155,3155,3
20241118,112300,256703840,3160,3160,3160,3160,0
20241118,112200,256703840,3160,3160,3160,3160,9
20241118,112100,256675400,3170,3160,3170,3160,17
20241118,112000,256621670,3155,3155,3155,3155,0
20241118,111900,256621670,3155,3155,3155,3155,83
20241118,111800,256359805,3160,3160,3160,3160,0
20241118,111700,256359805,3160,3160,3160,3160,0
20241118,111600,256359805,3160,3160,3160,3160,0
20241118,111500,256359805,3160,3160,3160,3160,30
20241118,111400,256265005,3155,3155,3155,3155,0
20241118,111300,256265005,3155,3155,3155,3155,1
20241118,111200,256261850,3170,3170,3170,3170,0
20241118,111100,256261850,3170,3170,3170,3170,0
20241118,111000,256261850,3170,3170,3170,3170,0
20241118,110900,256261850,3170,3155,3170,3155,443
20241118,110800,254864160,3165,3165,3165,3165,10
20241118,110700,254832510,3165,3170,3170,3165,250
20241118,110600,254040510,3170,3170,3170,3170,100
20241118,110500,253723510,3170,3170,3170,3170,0
20241118,110400,253723510,3170,3170,3170,3170,0
20241118,110300,253723510,3170,3170,3170,3170,0
20241118,110200,253723510,3170,3170,3170,3170,0
20241118,110100,253723510,3170,3170,3170,3170,0
20241118,110000,253723510,3170,3170,3170,3170,0
20241118,105900,253723510,3170,3160,3170,3160,81
20241118,105800,253467530,3160,3160,3160,3160,22
20241118,105700,253398010,3155,3155,3155,3155,1947
20241118,105600,247255225,3155,3155,3155,3155,3
20241118,105500,247245760,3155,3155,3155,3155,100
20241118,105400,246930260,3170,3170,3170,3170,0
20241118,105300,246930260,3170,3170,3170,3170,0
20241118,105200,246930260,3170,3170,3170,3170,0
20241118,105100,246930260,3170,3170,3170,3170,1
20241118,105000,246927090,3155,3155,3155,3155,200
20241118,104900,246296090,3155,3160,3160,3155,1200
20241118,104800,242508095,3160,3170,3170,3160,118
20241118,104700,242134215,3175,3175,3175,3175,0
20241118,104600,242134215,3175,3175,3175,3175,0
20241118,104500,242134215,3175,3165,3175,3160,4027
20241118,104400,229402615,3175,3165,3175,3165,802
20241118,104300,226864270,3165,3170,3170,3165,39
20241118,104200,226740730,3170,3170,3170,3170,0
20241118,104100,226740730,3170,3170,3170,3170,676
20241118,104000,224597810,3180,3180,3180,3180,0
20241118,103900,224597810,3180,3180,3180,3180,0
20241118,103800,224597810,3180,3170,3180,3170,1501
20241118,103700,219829630,3175,3175,3175,3175,200
20241118,103600,219194630,3175,3175,3175,3175,0
20241118,103500,219194630,3175,3175,3175,3175,228
20241118,103400,218470730,3175,3180,3180,3170,705
20241118,103300,216230835,3170,3170,3170,3170,0
20241118,103200,216230835,3170,3175,3175,3170,23
20241118,103100,216157865,3175,3180,3180,3175,3276
20241118,103000,205755550,3185,3185,3185,3185,12
20241118,102900,205717330,3180,3180,3180,3180,0
20241118,102800,205717330,3180,3180,3180,3180,688
20241118,102700,203529490,3185,3180,3185,3180,4
20241118,102600,203516755,3185,3180,3185,3180,2313
20241118,102500,196161405,3180,3180,3180,3180,0
20241118,102400,196161405,3180,3180,3180,3180,776
20241118,102300,193693725,3180,3180,3180,3180,1
20241118,102200,193690545,3180,3175,3180,3175,47
20241118,102100,193541090,3175,3175,3175,3175,15
20241118,102000,193493465,3170,3170,3170,3170,460
20241118,101900,192035265,3170,3170,3170,3170,7
20241118,101800,192013075,3170,3170,3170,3170,2000
20241118,101700,185673075,3170,3180,3180,3170,1066
20241118,101600,182291870,3180,3180,3180,3180,90
20241118,101500,182005670,3190,3185,3190,3185,4
20241118,101400,181992920,3190,3190,3190,3175,1017
20241118,101300,178762135,3185,3185,3190,3185,515
20241118,101200,177121785,3190,3190,3190,3190,0
20241118,101100,177121785,3190,3190,3190,3180,2267
20241118,101000,169901315,3185,3185,3190,3185,154
20241118,100900,169410815,3185,3180,3185,3180,11
20241118,100800,169375785,3190,3190,3190,3180,106
20241118,100700,169038645,3180,3180,3190,3180,140
20241118,100600,168593380,3190,3185,3190,3180,156
20241118,100500,168096970,3185,3180,3190,3180,417
20241118,100400,166768865,3175,3180,3185,3175,3270
20241118,100300,156367305,3175,3170,3175,3170,5507
20241118,100200,138894015,3170,3170,3170,3170,209
20241118,100100,138231485,3170,3165,3170,3165,22
20241118,100000,138161845,3175,3170,3175,3160,1272
20241118,095900,134131075,3170,3170,3170,3160,104
20241118,095800,133802395,3170,3170,3170,3170,632
20241118,095700,131798955,3155,3150,3175,3150,9503
20241118,095600,101768110,3150,3150,3150,3150,3
20241118,095500,101758660,3140,3140,3140,3140,195
20241118,095400,101146360,3150,3150,3150,3150,1003
20241118,095300,97986910,3150,3150,3150,3150,2
20241118,095200,97980610,3150,3155,3155,3150,10
20241118,095100,97949075,3155,3155,3155,3155,12
20241118,095000,97911215,3155,3145,3155,3140,47
20241118,094900,97763540,3145,3145,3145,3145,300
20241118,094800,96820040,3145,3155,3160,3145,82
20241118,094700,96562065,3160,3160,3160,3160,6
20241118,094600,96543105,3160,3145,3160,3140,5525
20241118,094500,79134200,3150,3145,3155,3145,3130
20241118,094400,69276680,3145,3125,3150,3125,4023
20241118,094300,56656040,3130,3120,3130,3120,1738
20241118,094200,51229800,3130,3130,3130,3130,0
20241118,094100,51229800,3130,3130,3130,3130,0
20241118,094000,51229800,3130,3085,3130,3085,1100
20241118,093900,47798220,3090,3090,3090,3090,0
20241118,093800,47798220,3090,3095,3095,3090,201
20241118,093700,47177125,3095,3095,3095,3095,100
20241118,093600,46867625,3100,3120,3130,3100,28
20241118,093500,46780325,3105,3100,3105,3100,10
20241118,093400,46749300,3130,3110,3130,3110,174
20241118,093300,46204720,3110,3110,3110,3110,4
20241118,093200,46192280,3140,3120,3145,3110,1468
20241118,093100,41612330,3110,3100,3120,3100,188
20241118,093000,41027885,3100,3100,3120,3100,221
20241118,092900,40342745,3120,3105,3120,3105,4480
20241118,092800,26416065,3105,3080,3105,3080,1913
20241118,092700,20490855,3095,3095,3095,3095,2
20241118,092600,20484665,3080,3080,3080,3080,0
20241118,092500,20484665,3080,3080,3080,3080,100
20241118,092400,20176665,3080,3080,3080,3080,123
20241118,092300,19797825,3080,3080,3080,3080,0
20241118,092200,19797825,3080,3080,3080,3080,1
20241118,092100,19794745,3080,3070,3080,3070,353
20241118,092000,18707525,3070,3085,3100,3070,1747
20241118,091900,13299855,3085,3080,3085,3080,330
20241118,091800,12282480,3075,3070,3075,3070,200
20241118,091700,11668475,3070,3070,3070,3070,0
20241118,091600,11668475,3070,3070,3070,3070,0
20241118,091500,11668475,3070,3055,3070,3045,119
20241118,091400,11305420,3055,3055,3055,3055,0
20241118,091300,11305420,3055,3055,3055,3055,1
20241118,091200,11302365,3060,3060,3060,3060,0
20241118,091100,11302365,3060,3060,3060,3060,182
20241118,091000,10745445,3045,3075,3075,3045,1235
20241118,090900,6969510,3060,3060,3060,3060,200
20241118,090800,6357510,3105,3105,3105,3105,0
20241118,090700,6357510,3105,3105,3105,3105,0
20241118,090600,6357510,3105,3105,3105,3105,0
20241118,090500,6357510,3105,3105,3105,3105,0
20241118,090400,6357510,3105,3105,3105,3105,20
20241118,090300,6295410,3105,3070,3105,3060,1283
20241118,090200,2323025,3050,3050,3050,3050,0
20241118,090100,2323025,3050,3050,3050,3050,0
20241118,090000,2323025,3050,3030,3050,3030,764
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 192100 431360690 3125 3125 3125 3125 3675
3 20241118 192000 431360690 3125 3125 3125 3125 0
4 20241118 191900 431360690 3125 3125 3125 3125 0
5 20241118 191800 431360690 3125 3125 3125 3125 0
6 20241118 191700 431360690 3125 3125 3125 3125 0
7 20241118 191600 431360690 3125 3125 3125 3125 0
8 20241118 191500 431360690 3125 3125 3125 3125 0
9 20241118 191400 431360690 3125 3125 3125 3125 0
10 20241118 191300 431360690 3125 3125 3125 3125 0
11 20241118 191200 431360690 3125 3125 3125 3125 0
12 20241118 191100 431360690 3125 3125 3125 3125 0
13 20241118 191000 431360690 3125 3125 3125 3125 0
14 20241118 190900 431360690 3125 3125 3125 3125 0
15 20241118 190800 431360690 3125 3125 3125 3125 0
16 20241118 190700 431360690 3125 3125 3125 3125 0
17 20241118 190600 431360690 3125 3125 3125 3125 0
18 20241118 190500 431360690 3125 3125 3125 3125 0
19 20241118 190400 431360690 3125 3125 3125 3125 0
20 20241118 190300 431360690 3125 3125 3125 3125 0
21 20241118 190200 431360690 3125 3125 3125 3125 0
22 20241118 190100 431360690 3125 3125 3125 3125 0
23 20241118 190000 431360690 3125 3125 3125 3125 0
24 20241118 185900 431360690 3125 3125 3125 3125 0
25 20241118 185800 431360690 3125 3125 3125 3125 0
26 20241118 185700 431360690 3125 3125 3125 3125 0
27 20241118 185600 431360690 3125 3125 3125 3125 0
28 20241118 185500 431360690 3125 3125 3125 3125 0
29 20241118 185400 431360690 3125 3125 3125 3125 0
30 20241118 185300 431360690 3125 3125 3125 3125 0
31 20241118 185200 431360690 3125 3125 3125 3125 0
32 20241118 185100 431360690 3125 3125 3125 3125 3675
33 20241118 185000 431360690 3125 3125 3125 3125 0
34 20241118 184900 431360690 3125 3125 3125 3125 0
35 20241118 184800 431360690 3125 3125 3125 3125 0
36 20241118 184700 431360690 3125 3125 3125 3125 0
37 20241118 184600 431360690 3125 3125 3125 3125 0
38 20241118 184500 431360690 3125 3125 3125 3125 0
39 20241118 184400 431360690 3125 3125 3125 3125 0
40 20241118 184300 431360690 3125 3125 3125 3125 0
41 20241118 184200 431360690 3125 3125 3125 3125 0
42 20241118 184100 431360690 3125 3125 3125 3125 0
43 20241118 184000 431360690 3125 3125 3125 3125 0
44 20241118 183900 431360690 3125 3125 3125 3125 0
45 20241118 183800 431360690 3125 3125 3125 3125 0
46 20241118 183700 431360690 3125 3125 3125 3125 0
47 20241118 183600 431360690 3125 3125 3125 3125 0
48 20241118 183500 431360690 3125 3125 3125 3125 0
49 20241118 183400 431360690 3125 3125 3125 3125 0
50 20241118 183300 431360690 3125 3125 3125 3125 0
51 20241118 183200 431360690 3125 3125 3125 3125 0
52 20241118 183100 431360690 3125 3125 3125 3125 0
53 20241118 183000 431360690 3125 3125 3125 3125 0
54 20241118 182900 431360690 3125 3125 3125 3125 0
55 20241118 182800 431360690 3125 3125 3125 3125 0
56 20241118 182700 431360690 3125 3125 3125 3125 0
57 20241118 182600 431360690 3125 3125 3125 3125 0
58 20241118 182500 431360690 3125 3125 3125 3125 0
59 20241118 182400 431360690 3125 3125 3125 3125 0
60 20241118 182300 431360690 3125 3125 3125 3125 0
61 20241118 182200 431360690 3125 3125 3125 3125 0
62 20241118 182100 431360690 3125 3125 3125 3125 3675
63 20241118 182000 431360690 3125 3125 3125 3125 0
64 20241118 181900 431360690 3125 3125 3125 3125 0
65 20241118 181800 431360690 3125 3125 3125 3125 0
66 20241118 181700 431360690 3125 3125 3125 3125 0
67 20241118 181600 431360690 3125 3125 3125 3125 0
68 20241118 181500 431360690 3125 3125 3125 3125 0
69 20241118 181400 431360690 3125 3125 3125 3125 0
70 20241118 181300 431360690 3125 3125 3125 3125 0
71 20241118 181200 431360690 3125 3125 3125 3125 0
72 20241118 181100 431360690 3125 3125 3125 3125 0
73 20241118 181000 431360690 3125 3125 3125 3125 0
74 20241118 180900 431360690 3125 3125 3125 3125 0
75 20241118 180800 431360690 3125 3125 3125 3125 0
76 20241118 180700 431360690 3125 3125 3125 3125 0
77 20241118 180600 431360690 3125 3125 3125 3125 0
78 20241118 180500 431360690 3125 3125 3125 3125 0
79 20241118 180400 431360690 3125 3125 3125 3125 0
80 20241118 180300 431360690 3125 3125 3125 3125 0
81 20241118 180200 431360690 3125 3125 3125 3125 0
82 20241118 180100 431360690 3125 3125 3125 3125 0
83 20241118 180000 431360690 3125 3125 3125 3125 0
84 20241118 175900 431360690 3125 3125 3125 3125 0
85 20241118 175800 431360690 3125 3125 3125 3125 0
86 20241118 175700 431360690 3125 3125 3125 3125 0
87 20241118 175600 431360690 3125 3125 3125 3125 0
88 20241118 175500 431360690 3125 3125 3125 3125 0
89 20241118 175400 431360690 3125 3125 3125 3125 0
90 20241118 175300 431360690 3125 3125 3125 3125 0
91 20241118 175200 431360690 3125 3125 3125 3125 0
92 20241118 175100 431360690 3125 3125 3125 3125 3675
93 20241118 175000 431360690 3125 3125 3125 3125 0
94 20241118 174900 431360690 3125 3125 3125 3125 0
95 20241118 174800 431360690 3125 3125 3125 3125 0
96 20241118 174700 431360690 3125 3125 3125 3125 0
97 20241118 174600 431360690 3125 3125 3125 3125 0
98 20241118 174500 431360690 3125 3125 3125 3125 0
99 20241118 174400 431360690 3125 3125 3125 3125 0
100 20241118 174300 431360690 3125 3125 3125 3125 0
101 20241118 174200 431360690 3125 3125 3125 3125 0
102 20241118 174100 431360690 3125 3125 3125 3125 0
103 20241118 174000 431360690 3125 3125 3125 3125 0
104 20241118 173900 431360690 3125 3125 3125 3125 0
105 20241118 173800 431360690 3125 3125 3125 3125 0
106 20241118 173700 431360690 3125 3125 3125 3125 0
107 20241118 173600 431360690 3125 3125 3125 3125 0
108 20241118 173500 431360690 3125 3125 3125 3125 0
109 20241118 173400 431360690 3125 3125 3125 3125 0
110 20241118 173300 431360690 3125 3125 3125 3125 0
111 20241118 173200 431360690 3125 3125 3125 3125 0
112 20241118 173100 431360690 3125 3125 3125 3125 0
113 20241118 173000 431360690 3125 3125 3125 3125 0
114 20241118 172900 431360690 3125 3125 3125 3125 0
115 20241118 172800 431360690 3125 3125 3125 3125 0
116 20241118 172700 431360690 3125 3125 3125 3125 0
117 20241118 172600 431360690 3125 3125 3125 3125 0
118 20241118 172500 431360690 3125 3125 3125 3125 0
119 20241118 172400 431360690 3125 3125 3125 3125 0
120 20241118 172300 431360690 3125 3125 3125 3125 0
121 20241118 172200 431360690 3125 3125 3125 3125 0
122 20241118 172100 431360690 3125 3125 3125 3125 3675
123 20241118 172000 431360690 3125 3125 3125 3125 0
124 20241118 171900 431360690 3125 3125 3125 3125 0
125 20241118 171800 431360690 3125 3125 3125 3125 0
126 20241118 171700 431360690 3125 3125 3125 3125 0
127 20241118 171600 431360690 3125 3125 3125 3125 0
128 20241118 171500 431360690 3125 3125 3125 3125 0
129 20241118 171400 431360690 3125 3125 3125 3125 0
130 20241118 171300 431360690 3125 3125 3125 3125 0
131 20241118 171200 431360690 3125 3125 3125 3125 0
132 20241118 171100 431360690 3125 3125 3125 3125 0
133 20241118 171000 431360690 3125 3125 3125 3125 0
134 20241118 170900 431360690 3125 3125 3125 3125 0
135 20241118 170800 431360690 3125 3125 3125 3125 0
136 20241118 170700 431360690 3125 3125 3125 3125 0
137 20241118 170600 431360690 3125 3125 3125 3125 0
138 20241118 170500 431360690 3125 3125 3125 3125 0
139 20241118 170400 431360690 3125 3125 3125 3125 0
140 20241118 170300 431360690 3125 3125 3125 3125 0
141 20241118 170200 431360690 3125 3125 3125 3125 0
142 20241118 170100 431360690 3125 3125 3125 3125 0
143 20241118 170000 431360690 3125 3125 3125 3125 0
144 20241118 165900 431360690 3125 3125 3125 3125 0
145 20241118 165800 431360690 3125 3125 3125 3125 0
146 20241118 165700 431360690 3125 3125 3125 3125 0
147 20241118 165600 431360690 3125 3125 3125 3125 0
148 20241118 165500 431360690 3125 3125 3125 3125 0
149 20241118 165400 431360690 3125 3125 3125 3125 0
150 20241118 165300 431360690 3125 3125 3125 3125 0
151 20241118 165200 431360690 3125 3125 3125 3125 0
152 20241118 165100 431360690 3125 3125 3125 3125 3675
153 20241118 165000 431360690 3125 3125 3125 3125 0
154 20241118 164900 431360690 3125 3125 3125 3125 0
155 20241118 164800 431360690 3125 3125 3125 3125 0
156 20241118 164700 431360690 3125 3125 3125 3125 0
157 20241118 164600 431360690 3125 3125 3125 3125 0
158 20241118 164500 431360690 3125 3125 3125 3125 0
159 20241118 164400 431360690 3125 3125 3125 3125 0
160 20241118 164300 431360690 3125 3125 3125 3125 0
161 20241118 164200 431360690 3125 3125 3125 3125 0
162 20241118 164100 431360690 3125 3125 3125 3125 0
163 20241118 164000 431360690 3125 3125 3125 3125 0
164 20241118 163900 431360690 3125 3125 3125 3125 0
165 20241118 163800 431360690 3125 3125 3125 3125 0
166 20241118 163700 431360690 3125 3125 3125 3125 0
167 20241118 163600 431360690 3125 3125 3125 3125 0
168 20241118 163500 431360690 3125 3125 3125 3125 0
169 20241118 163400 431360690 3125 3125 3125 3125 0
170 20241118 163300 431360690 3125 3125 3125 3125 0
171 20241118 163200 431360690 3125 3125 3125 3125 0
172 20241118 163100 431360690 3125 3125 3125 3125 0
173 20241118 163000 431360690 3125 3125 3125 3125 0
174 20241118 162900 431360690 3125 3125 3125 3125 0
175 20241118 162800 431360690 3125 3125 3125 3125 0
176 20241118 162700 431360690 3125 3125 3125 3125 0
177 20241118 162600 431360690 3125 3125 3125 3125 0
178 20241118 162500 431360690 3125 3125 3125 3125 0
179 20241118 162400 431360690 3125 3125 3125 3125 0
180 20241118 162300 431360690 3125 3125 3125 3125 0
181 20241118 162200 431360690 3125 3125 3125 3125 0
182 20241118 162100 431360690 3125 3125 3125 3125 3675
183 20241118 162000 431360690 3125 3125 3125 3125 0
184 20241118 161900 431360690 3125 3125 3125 3125 0
185 20241118 161800 431360690 3125 3125 3125 3125 0
186 20241118 161700 431360690 3125 3125 3125 3125 0
187 20241118 161600 431360690 3125 3125 3125 3125 0
188 20241118 161500 431360690 3125 3125 3125 3125 0
189 20241118 161400 431360690 3125 3125 3125 3125 0
190 20241118 161300 431360690 3125 3125 3125 3125 0
191 20241118 161200 431360690 3125 3125 3125 3125 0
192 20241118 161100 431360690 3125 3125 3125 3125 0
193 20241118 161000 431360690 3125 3125 3125 3125 0
194 20241118 160900 431360690 3125 3125 3125 3125 0
195 20241118 160800 431360690 3125 3125 3125 3125 0
196 20241118 160700 431360690 3125 3125 3125 3125 0
197 20241118 160600 431360690 3125 3125 3125 3125 0
198 20241118 160500 431360690 3125 3125 3125 3125 0
199 20241118 160400 431360690 3125 3125 3125 3125 0
200 20241118 160300 431360690 3125 3125 3125 3125 0
201 20241118 160200 431360690 3125 3125 3125 3125 0
202 20241118 160100 431360690 3125 3125 3125 3125 0
203 20241118 160000 431360690 3125 3125 3125 3125 0
204 20241118 155900 431360690 3125 3125 3125 3125 0
205 20241118 155800 431360690 3125 3125 3125 3125 0
206 20241118 155700 431360690 3125 3125 3125 3125 0
207 20241118 155600 431360690 3125 3125 3125 3125 0
208 20241118 155500 431360690 3125 3125 3125 3125 0
209 20241118 155400 431360690 3125 3125 3125 3125 0
210 20241118 155300 431360690 3125 3125 3125 3125 0
211 20241118 155200 431360690 3125 3125 3125 3125 0
212 20241118 155100 431360690 3125 3125 3125 3125 3675
213 20241118 155000 431360690 3125 3125 3125 3125 0
214 20241118 154900 431360690 3125 3125 3125 3125 0
215 20241118 154800 431360690 3125 3125 3125 3125 0
216 20241118 154700 431360690 3125 3125 3125 3125 0
217 20241118 154600 431360690 3125 3125 3125 3125 0
218 20241118 154500 431360690 3125 3125 3125 3125 0
219 20241118 154400 431360690 3125 3125 3125 3125 0
220 20241118 154300 431360690 3125 3125 3125 3125 0
221 20241118 154200 431360690 3125 3125 3125 3125 0
222 20241118 154100 431360690 3125 3125 3125 3125 0
223 20241118 154000 431360690 3125 3125 3125 3125 0
224 20241118 153900 431360690 3125 3125 3125 3125 0
225 20241118 153800 431360690 3125 3125 3125 3125 0
226 20241118 153700 431360690 3125 3125 3125 3125 0
227 20241118 153600 431360690 3125 3125 3125 3125 0
228 20241118 153500 431360690 3125 3125 3125 3125 0
229 20241118 153400 431360690 3125 3125 3125 3125 0
230 20241118 153300 431360690 3125 3125 3125 3125 0
231 20241118 153200 431360690 3125 3125 3125 3125 0
232 20241118 153100 431360690 3125 3125 3125 3125 0
233 20241118 153000 431360690 3125 3125 3125 3125 3675
234 20241118 152900 419876315 3105 3105 3105 3105 0
235 20241118 152800 419876315 3105 3105 3105 3105 0
236 20241118 152700 419876315 3105 3105 3105 3105 0
237 20241118 152600 419876315 3105 3105 3105 3105 0
238 20241118 152500 419876315 3105 3105 3105 3105 0
239 20241118 152400 419876315 3105 3105 3105 3105 0
240 20241118 152300 419876315 3105 3105 3105 3105 0
241 20241118 152200 419876315 3105 3105 3105 3105 0
242 20241118 152100 419876315 3105 3105 3105 3105 0
243 20241118 152000 419876315 3105 3105 3105 3105 0
244 20241118 151900 419876315 3105 3105 3105 3105 0
245 20241118 151800 419876315 3105 3105 3105 3105 0
246 20241118 151700 419876315 3105 3105 3105 3105 0
247 20241118 151600 419876315 3105 3105 3105 3105 0
248 20241118 151500 419876315 3105 3105 3105 3105 0
249 20241118 151400 419876315 3105 3105 3105 3105 0
250 20241118 151300 419876315 3105 3105 3105 3105 0
251 20241118 151200 419876315 3105 3105 3105 3105 63
252 20241118 151100 419680700 3105 3105 3105 3105 432
253 20241118 151000 418339340 3105 3105 3105 3105 0
254 20241118 150900 418339340 3105 3105 3105 3105 0
255 20241118 150800 418339340 3105 3100 3105 3100 2
256 20241118 150700 418333135 3100 3100 3100 3100 149
257 20241118 150600 417871235 3100 3100 3100 3100 11
258 20241118 150500 417837135 3105 3105 3105 3105 0
259 20241118 150400 417837135 3105 3105 3105 3105 0
260 20241118 150300 417837135 3105 3100 3105 3100 6
261 20241118 150200 417818530 3100 3100 3100 3100 0
262 20241118 150100 417818530 3100 3100 3100 3100 0
263 20241118 150000 417818530 3100 3090 3100 3090 34
264 20241118 145900 417713155 3100 3100 3100 3100 1
265 20241118 145800 417710055 3090 3090 3090 3090 100
266 20241118 145700 417401055 3090 3090 3090 3090 0
267 20241118 145600 417401055 3090 3090 3090 3090 100
268 20241118 145500 417092055 3090 3090 3090 3090 0
269 20241118 145400 417092055 3090 3090 3090 3090 0
270 20241118 145300 417092055 3090 3090 3090 3090 0
271 20241118 145200 417092055 3090 3090 3090 3090 4
272 20241118 145100 417079695 3100 3100 3100 3100 0
273 20241118 145000 417079695 3100 3100 3100 3100 0
274 20241118 144900 417079695 3100 3100 3100 3100 0
275 20241118 144800 417079695 3100 3100 3100 3100 1
276 20241118 144700 417076595 3100 3100 3100 3100 0
277 20241118 144600 417076595 3100 3100 3100 3100 0
278 20241118 144500 417076595 3100 3100 3100 3100 0
279 20241118 144400 417076595 3100 3100 3100 3100 0
280 20241118 144300 417076595 3100 3100 3100 3100 0
281 20241118 144200 417076595 3100 3100 3100 3100 0
282 20241118 144100 417076595 3100 3100 3100 3100 0
283 20241118 144000 417076595 3100 3100 3100 3100 0
284 20241118 143900 417076595 3100 3100 3100 3100 0
285 20241118 143800 417076595 3100 3100 3100 3100 21
286 20241118 143700 417011495 3085 3085 3085 3085 0
287 20241118 143600 417011495 3085 3090 3100 3085 1462
288 20241118 143500 412495620 3105 3105 3105 3105 0
289 20241118 143400 412495620 3105 3105 3105 3105 0
290 20241118 143300 412495620 3105 3105 3105 3105 0
291 20241118 143200 412495620 3105 3105 3105 3105 0
292 20241118 143100 412495620 3105 3105 3105 3105 0
293 20241118 143000 412495620 3105 3105 3105 3105 0
294 20241118 142900 412495620 3105 3105 3105 3105 0
295 20241118 142800 412495620 3105 3105 3105 3105 46
296 20241118 142700 412352790 3100 3100 3100 3100 10
297 20241118 142600 412321790 3100 3100 3100 3100 10
298 20241118 142500 412290790 3085 3085 3085 3085 0
299 20241118 142400 412290790 3085 3095 3095 3085 1917
300 20241118 142300 406367800 3105 3105 3105 3105 0
301 20241118 142200 406367800 3105 3105 3105 3105 0
302 20241118 142100 406367800 3105 3105 3105 3105 0
303 20241118 142000 406367800 3105 3105 3105 3105 0
304 20241118 141900 406367800 3105 3105 3105 3105 3
305 20241118 141800 406358485 3105 3090 3105 3090 6
306 20241118 141700 406339930 3095 3095 3095 3095 0
307 20241118 141600 406339930 3095 3095 3095 3095 100
308 20241118 141500 406030430 3095 3095 3095 3095 0
309 20241118 141400 406030430 3095 3095 3095 3095 0
310 20241118 141300 406030430 3095 3095 3095 3095 10
311 20241118 141200 405999480 3095 3095 3095 3095 0
312 20241118 141100 405999480 3095 3095 3095 3095 5
313 20241118 141000 405984005 3095 3095 3095 3095 14
314 20241118 140900 405940675 3105 3105 3105 3105 0
315 20241118 140800 405940675 3105 3105 3105 3105 386
316 20241118 140700 404742145 3100 3100 3100 3100 169
317 20241118 140600 404218245 3100 3100 3100 3100 41
318 20241118 140500 404091145 3095 3095 3095 3095 0
319 20241118 140400 404091145 3095 3095 3095 3095 0
320 20241118 140300 404091145 3095 3095 3095 3095 371
321 20241118 140200 402942900 3095 3095 3095 3095 1
322 20241118 140100 402939805 3095 3095 3095 3095 100
323 20241118 140000 402630305 3095 3095 3095 3095 0
324 20241118 135900 402630305 3095 3095 3095 3095 0
325 20241118 135800 402630305 3095 3095 3095 3095 0
326 20241118 135700 402630305 3095 3095 3095 3095 0
327 20241118 135600 402630305 3095 3095 3095 3095 0
328 20241118 135500 402630305 3095 3095 3095 3095 2
329 20241118 135400 402624115 3105 3105 3105 3105 0
330 20241118 135300 402624115 3105 3105 3105 3105 0
331 20241118 135200 402624115 3105 3105 3105 3105 0
332 20241118 135100 402624115 3105 3095 3105 3095 14
333 20241118 135000 402580745 3090 3090 3090 3090 36
334 20241118 134900 402469505 3100 3100 3100 3100 50
335 20241118 134800 402314505 3100 3100 3100 3100 1
336 20241118 134700 402311405 3105 3105 3105 3105 0
337 20241118 134600 402311405 3105 3105 3105 3105 0
338 20241118 134500 402311405 3105 3105 3105 3105 0
339 20241118 134400 402311405 3105 3105 3105 3105 0
340 20241118 134300 402311405 3105 3090 3105 3090 251
341 20241118 134200 401535800 3090 3090 3090 3090 0
342 20241118 134100 401535800 3090 3100 3100 3090 11000
343 20241118 134000 367543540 3105 3105 3105 3105 0
344 20241118 133900 367543540 3105 3105 3105 3105 0
345 20241118 133800 367543540 3105 3105 3105 3105 0
346 20241118 133700 367543540 3105 3105 3105 3105 1
347 20241118 133600 367540435 3105 3105 3105 3105 0
348 20241118 133500 367540435 3105 3105 3105 3105 0
349 20241118 133400 367540435 3105 3105 3105 3105 5
350 20241118 133300 367524910 3105 3105 3105 3105 1
351 20241118 133200 367521805 3110 3110 3110 3110 0
352 20241118 133100 367521805 3110 3110 3110 3110 0
353 20241118 133000 367521805 3110 3110 3110 3110 0
354 20241118 132900 367521805 3110 3110 3110 3110 0
355 20241118 132800 367521805 3110 3110 3110 3110 0
356 20241118 132700 367521805 3110 3110 3110 3110 0
357 20241118 132600 367521805 3110 3110 3110 3110 0
358 20241118 132500 367521805 3110 3110 3110 3110 1
359 20241118 132400 367518695 3110 3110 3110 3110 0
360 20241118 132300 367518695 3110 3110 3110 3110 0
361 20241118 132200 367518695 3110 3110 3110 3110 0
362 20241118 132100 367518695 3110 3110 3110 3110 0
363 20241118 132000 367518695 3110 3110 3110 3110 0
364 20241118 131900 367518695 3110 3110 3110 3110 0
365 20241118 131800 367518695 3110 3110 3110 3110 0
366 20241118 131700 367518695 3110 3110 3110 3110 0
367 20241118 131600 367518695 3110 3110 3110 3110 0
368 20241118 131500 367518695 3110 3110 3110 3110 1
369 20241118 131400 367515585 3105 3105 3105 3105 180
370 20241118 131300 366956685 3105 3105 3105 3105 1
371 20241118 131200 366953580 3105 3105 3105 3105 0
372 20241118 131100 366953580 3105 3105 3105 3105 20
373 20241118 131000 366891480 3105 3105 3105 3105 0
374 20241118 130900 366891480 3105 3105 3105 3105 0
375 20241118 130800 366891480 3105 3105 3105 3105 0
376 20241118 130700 366891480 3105 3105 3105 3105 0
377 20241118 130600 366891480 3105 3100 3115 3100 13
378 20241118 130500 366851100 3115 3115 3115 3115 0
379 20241118 130400 366851100 3115 3115 3115 3115 0
380 20241118 130300 366851100 3115 3115 3115 3115 0
381 20241118 130200 366851100 3115 3115 3115 3115 0
382 20241118 130100 366851100 3115 3115 3115 3115 50
383 20241118 130000 366695350 3100 3100 3100 3100 10
384 20241118 125900 366664350 3100 3100 3100 3100 25
385 20241118 125800 366586850 3085 3085 3085 3085 0
386 20241118 125700 366586850 3085 3085 3085 3085 0
387 20241118 125600 366586850 3085 3085 3085 3085 0
388 20241118 125500 366586850 3085 3085 3085 3085 0
389 20241118 125400 366586850 3085 3085 3085 3085 0
390 20241118 125300 366586850 3085 3085 3085 3085 0
391 20241118 125200 366586850 3085 3085 3085 3085 0
392 20241118 125100 366586850 3085 3085 3085 3085 2
393 20241118 125000 366580680 3085 3085 3085 3085 90
394 20241118 124900 366303030 3125 3125 3125 3125 0
395 20241118 124800 366303030 3125 3125 3125 3125 0
396 20241118 124700 366303030 3125 3125 3125 3125 0
397 20241118 124600 366303030 3125 3125 3125 3080 3003
398 20241118 124500 357029485 3095 3120 3120 3095 2000
399 20241118 124400 350819580 3135 3135 3135 3135 0
400 20241118 124300 350819580 3135 3135 3135 3135 0
401 20241118 124200 350819580 3135 3135 3135 3135 0
402 20241118 124100 350819580 3135 3135 3135 3135 0
403 20241118 124000 350819580 3135 3135 3135 3135 5
404 20241118 123900 350803905 3135 3135 3135 3135 0
405 20241118 123800 350803905 3135 3135 3135 3135 2
406 20241118 123700 350797635 3130 3130 3130 3130 3000
407 20241118 123600 341407635 3130 3130 3130 3130 0
408 20241118 123500 341407635 3130 3130 3130 3130 0
409 20241118 123400 341407635 3130 3125 3130 3125 226
410 20241118 123300 340701380 3130 3130 3130 3130 0
411 20241118 123200 340701380 3130 3130 3130 3130 0
412 20241118 123100 340701380 3130 3130 3130 3130 0
413 20241118 123000 340701380 3130 3130 3130 3130 0
414 20241118 122900 340701380 3130 3130 3130 3130 2
415 20241118 122800 340695120 3130 3130 3130 3130 3
416 20241118 122700 340685730 3105 3105 3105 3105 350
417 20241118 122600 339598980 3130 3130 3130 3130 0
418 20241118 122500 339598980 3130 3130 3130 3130 0
419 20241118 122400 339598980 3130 3130 3130 3130 0
420 20241118 122300 339598980 3130 3130 3130 3130 0
421 20241118 122200 339598980 3130 3130 3130 3130 0
422 20241118 122100 339598980 3130 3130 3130 3130 0
423 20241118 122000 339598980 3130 3130 3130 3130 0
424 20241118 121900 339598980 3130 3130 3130 3130 0
425 20241118 121800 339598980 3130 3120 3130 3095 2001
426 20241118 121700 333397000 3130 3120 3130 3120 252
427 20241118 121600 332610740 3130 3130 3130 3130 7
428 20241118 121500 332588830 3130 3120 3130 3120 100
429 20241118 121400 332276795 3120 3120 3120 3120 32
430 20241118 121300 332176955 3120 3120 3120 3120 0
431 20241118 121200 332176955 3120 3120 3120 3120 0
432 20241118 121100 332176955 3120 3120 3120 3120 2
433 20241118 121000 332170715 3115 3115 3115 3115 180
434 20241118 120900 331610015 3105 3105 3105 3105 15
435 20241118 120800 331563440 3100 3100 3100 3100 0
436 20241118 120700 331563440 3100 3100 3100 3100 5
437 20241118 120600 331547940 3100 3105 3105 3100 2000
438 20241118 120500 325346935 3105 3110 3110 3105 770
439 20241118 120400 322955035 3100 3135 3135 3100 2001
440 20241118 120300 316733690 3110 3130 3135 3110 9147
441 20241118 120200 288236125 3130 3130 3130 3130 0
442 20241118 120100 288236125 3130 3135 3135 3130 2100
443 20241118 120000 281656440 3135 3145 3145 3135 3000
444 20241118 115900 272233705 3150 3150 3150 3150 0
445 20241118 115800 272233705 3150 3150 3150 3150 0
446 20241118 115700 272233705 3150 3150 3150 3150 0
447 20241118 115600 272233705 3150 3150 3150 3150 0
448 20241118 115500 272233705 3150 3150 3150 3150 0
449 20241118 115400 272233705 3150 3150 3150 3150 609
450 20241118 115300 270315355 3150 3150 3150 3150 0
451 20241118 115200 270315355 3150 3150 3150 3150 0
452 20241118 115100 270315355 3150 3150 3150 3150 0
453 20241118 115000 270315355 3150 3150 3150 3150 0
454 20241118 114900 270315355 3150 3150 3150 3150 0
455 20241118 114800 270315355 3150 3150 3150 3150 46
456 20241118 114700 270170455 3145 3145 3145 3145 2
457 20241118 114600 270164165 3150 3150 3150 3150 0
458 20241118 114500 270164165 3150 3150 3150 3150 0
459 20241118 114400 270164165 3150 3150 3150 3150 3
460 20241118 114300 270154715 3150 3150 3150 3150 458
461 20241118 114200 268712015 3150 3155 3155 3150 1054
462 20241118 114100 265391665 3150 3150 3150 3150 0
463 20241118 114000 265391665 3150 3150 3150 3150 0
464 20241118 113900 265391665 3150 3150 3150 3150 0
465 20241118 113800 265391665 3150 3150 3150 3150 0
466 20241118 113700 265391665 3150 3155 3155 3150 1597
467 20241118 113600 260360495 3160 3160 3160 3160 0
468 20241118 113500 260360495 3160 3160 3160 3160 0
469 20241118 113400 260360495 3160 3160 3160 3160 0
470 20241118 113300 260360495 3160 3160 3160 3160 0
471 20241118 113200 260360495 3160 3160 3160 3160 0
472 20241118 113100 260360495 3160 3160 3160 3160 0
473 20241118 113000 260360495 3160 3160 3160 3160 2
474 20241118 112900 260354175 3155 3155 3155 3155 105
475 20241118 112800 260022900 3155 3155 3155 3155 25
476 20241118 112700 259944025 3155 3155 3155 3155 292
477 20241118 112600 259022765 3155 3155 3155 3155 702
478 20241118 112500 256807955 3155 3155 3155 3155 30
479 20241118 112400 256713305 3155 3155 3155 3155 3
480 20241118 112300 256703840 3160 3160 3160 3160 0
481 20241118 112200 256703840 3160 3160 3160 3160 9
482 20241118 112100 256675400 3170 3160 3170 3160 17
483 20241118 112000 256621670 3155 3155 3155 3155 0
484 20241118 111900 256621670 3155 3155 3155 3155 83
485 20241118 111800 256359805 3160 3160 3160 3160 0
486 20241118 111700 256359805 3160 3160 3160 3160 0
487 20241118 111600 256359805 3160 3160 3160 3160 0
488 20241118 111500 256359805 3160 3160 3160 3160 30
489 20241118 111400 256265005 3155 3155 3155 3155 0
490 20241118 111300 256265005 3155 3155 3155 3155 1
491 20241118 111200 256261850 3170 3170 3170 3170 0
492 20241118 111100 256261850 3170 3170 3170 3170 0
493 20241118 111000 256261850 3170 3170 3170 3170 0
494 20241118 110900 256261850 3170 3155 3170 3155 443
495 20241118 110800 254864160 3165 3165 3165 3165 10
496 20241118 110700 254832510 3165 3170 3170 3165 250
497 20241118 110600 254040510 3170 3170 3170 3170 100
498 20241118 110500 253723510 3170 3170 3170 3170 0
499 20241118 110400 253723510 3170 3170 3170 3170 0
500 20241118 110300 253723510 3170 3170 3170 3170 0
501 20241118 110200 253723510 3170 3170 3170 3170 0
502 20241118 110100 253723510 3170 3170 3170 3170 0
503 20241118 110000 253723510 3170 3170 3170 3170 0
504 20241118 105900 253723510 3170 3160 3170 3160 81
505 20241118 105800 253467530 3160 3160 3160 3160 22
506 20241118 105700 253398010 3155 3155 3155 3155 1947
507 20241118 105600 247255225 3155 3155 3155 3155 3
508 20241118 105500 247245760 3155 3155 3155 3155 100
509 20241118 105400 246930260 3170 3170 3170 3170 0
510 20241118 105300 246930260 3170 3170 3170 3170 0
511 20241118 105200 246930260 3170 3170 3170 3170 0
512 20241118 105100 246930260 3170 3170 3170 3170 1
513 20241118 105000 246927090 3155 3155 3155 3155 200
514 20241118 104900 246296090 3155 3160 3160 3155 1200
515 20241118 104800 242508095 3160 3170 3170 3160 118
516 20241118 104700 242134215 3175 3175 3175 3175 0
517 20241118 104600 242134215 3175 3175 3175 3175 0
518 20241118 104500 242134215 3175 3165 3175 3160 4027
519 20241118 104400 229402615 3175 3165 3175 3165 802
520 20241118 104300 226864270 3165 3170 3170 3165 39
521 20241118 104200 226740730 3170 3170 3170 3170 0
522 20241118 104100 226740730 3170 3170 3170 3170 676
523 20241118 104000 224597810 3180 3180 3180 3180 0
524 20241118 103900 224597810 3180 3180 3180 3180 0
525 20241118 103800 224597810 3180 3170 3180 3170 1501
526 20241118 103700 219829630 3175 3175 3175 3175 200
527 20241118 103600 219194630 3175 3175 3175 3175 0
528 20241118 103500 219194630 3175 3175 3175 3175 228
529 20241118 103400 218470730 3175 3180 3180 3170 705
530 20241118 103300 216230835 3170 3170 3170 3170 0
531 20241118 103200 216230835 3170 3175 3175 3170 23
532 20241118 103100 216157865 3175 3180 3180 3175 3276
533 20241118 103000 205755550 3185 3185 3185 3185 12
534 20241118 102900 205717330 3180 3180 3180 3180 0
535 20241118 102800 205717330 3180 3180 3180 3180 688
536 20241118 102700 203529490 3185 3180 3185 3180 4
537 20241118 102600 203516755 3185 3180 3185 3180 2313
538 20241118 102500 196161405 3180 3180 3180 3180 0
539 20241118 102400 196161405 3180 3180 3180 3180 776
540 20241118 102300 193693725 3180 3180 3180 3180 1
541 20241118 102200 193690545 3180 3175 3180 3175 47
542 20241118 102100 193541090 3175 3175 3175 3175 15
543 20241118 102000 193493465 3170 3170 3170 3170 460
544 20241118 101900 192035265 3170 3170 3170 3170 7
545 20241118 101800 192013075 3170 3170 3170 3170 2000
546 20241118 101700 185673075 3170 3180 3180 3170 1066
547 20241118 101600 182291870 3180 3180 3180 3180 90
548 20241118 101500 182005670 3190 3185 3190 3185 4
549 20241118 101400 181992920 3190 3190 3190 3175 1017
550 20241118 101300 178762135 3185 3185 3190 3185 515
551 20241118 101200 177121785 3190 3190 3190 3190 0
552 20241118 101100 177121785 3190 3190 3190 3180 2267
553 20241118 101000 169901315 3185 3185 3190 3185 154
554 20241118 100900 169410815 3185 3180 3185 3180 11
555 20241118 100800 169375785 3190 3190 3190 3180 106
556 20241118 100700 169038645 3180 3180 3190 3180 140
557 20241118 100600 168593380 3190 3185 3190 3180 156
558 20241118 100500 168096970 3185 3180 3190 3180 417
559 20241118 100400 166768865 3175 3180 3185 3175 3270
560 20241118 100300 156367305 3175 3170 3175 3170 5507
561 20241118 100200 138894015 3170 3170 3170 3170 209
562 20241118 100100 138231485 3170 3165 3170 3165 22
563 20241118 100000 138161845 3175 3170 3175 3160 1272
564 20241118 095900 134131075 3170 3170 3170 3160 104
565 20241118 095800 133802395 3170 3170 3170 3170 632
566 20241118 095700 131798955 3155 3150 3175 3150 9503
567 20241118 095600 101768110 3150 3150 3150 3150 3
568 20241118 095500 101758660 3140 3140 3140 3140 195
569 20241118 095400 101146360 3150 3150 3150 3150 1003
570 20241118 095300 97986910 3150 3150 3150 3150 2
571 20241118 095200 97980610 3150 3155 3155 3150 10
572 20241118 095100 97949075 3155 3155 3155 3155 12
573 20241118 095000 97911215 3155 3145 3155 3140 47
574 20241118 094900 97763540 3145 3145 3145 3145 300
575 20241118 094800 96820040 3145 3155 3160 3145 82
576 20241118 094700 96562065 3160 3160 3160 3160 6
577 20241118 094600 96543105 3160 3145 3160 3140 5525
578 20241118 094500 79134200 3150 3145 3155 3145 3130
579 20241118 094400 69276680 3145 3125 3150 3125 4023
580 20241118 094300 56656040 3130 3120 3130 3120 1738
581 20241118 094200 51229800 3130 3130 3130 3130 0
582 20241118 094100 51229800 3130 3130 3130 3130 0
583 20241118 094000 51229800 3130 3085 3130 3085 1100
584 20241118 093900 47798220 3090 3090 3090 3090 0
585 20241118 093800 47798220 3090 3095 3095 3090 201
586 20241118 093700 47177125 3095 3095 3095 3095 100
587 20241118 093600 46867625 3100 3120 3130 3100 28
588 20241118 093500 46780325 3105 3100 3105 3100 10
589 20241118 093400 46749300 3130 3110 3130 3110 174
590 20241118 093300 46204720 3110 3110 3110 3110 4
591 20241118 093200 46192280 3140 3120 3145 3110 1468
592 20241118 093100 41612330 3110 3100 3120 3100 188
593 20241118 093000 41027885 3100 3100 3120 3100 221
594 20241118 092900 40342745 3120 3105 3120 3105 4480
595 20241118 092800 26416065 3105 3080 3105 3080 1913
596 20241118 092700 20490855 3095 3095 3095 3095 2
597 20241118 092600 20484665 3080 3080 3080 3080 0
598 20241118 092500 20484665 3080 3080 3080 3080 100
599 20241118 092400 20176665 3080 3080 3080 3080 123
600 20241118 092300 19797825 3080 3080 3080 3080 0
601 20241118 092200 19797825 3080 3080 3080 3080 1
602 20241118 092100 19794745 3080 3070 3080 3070 353
603 20241118 092000 18707525 3070 3085 3100 3070 1747
604 20241118 091900 13299855 3085 3080 3085 3080 330
605 20241118 091800 12282480 3075 3070 3075 3070 200
606 20241118 091700 11668475 3070 3070 3070 3070 0
607 20241118 091600 11668475 3070 3070 3070 3070 0
608 20241118 091500 11668475 3070 3055 3070 3045 119
609 20241118 091400 11305420 3055 3055 3055 3055 0
610 20241118 091300 11305420 3055 3055 3055 3055 1
611 20241118 091200 11302365 3060 3060 3060 3060 0
612 20241118 091100 11302365 3060 3060 3060 3060 182
613 20241118 091000 10745445 3045 3075 3075 3045 1235
614 20241118 090900 6969510 3060 3060 3060 3060 200
615 20241118 090800 6357510 3105 3105 3105 3105 0
616 20241118 090700 6357510 3105 3105 3105 3105 0
617 20241118 090600 6357510 3105 3105 3105 3105 0
618 20241118 090500 6357510 3105 3105 3105 3105 0
619 20241118 090400 6357510 3105 3105 3105 3105 20
620 20241118 090300 6295410 3105 3070 3105 3060 1283
621 20241118 090200 2323025 3050 3050 3050 3050 0
622 20241118 090100 2323025 3050 3050 3050 3050 0
623 20241118 090000 2323025 3050 3030 3050 3030 764