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

629
048470/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,192700,43065060,3390,3390,3390,3390,103
20241118,192600,43065060,3390,3390,3390,3390,0
20241118,192500,43065060,3390,3390,3390,3390,0
20241118,192400,43065060,3390,3390,3390,3390,0
20241118,192300,43065060,3390,3390,3390,3390,0
20241118,192200,43065060,3390,3390,3390,3390,0
20241118,192100,43065060,3390,3390,3390,3390,0
20241118,192000,43065060,3390,3390,3390,3390,0
20241118,191900,43065060,3390,3390,3390,3390,0
20241118,191800,43065060,3390,3390,3390,3390,0
20241118,191700,43065060,3390,3390,3390,3390,0
20241118,191600,43065060,3390,3390,3390,3390,0
20241118,191500,43065060,3390,3390,3390,3390,0
20241118,191400,43065060,3390,3390,3390,3390,0
20241118,191300,43065060,3390,3390,3390,3390,0
20241118,191200,43065060,3390,3390,3390,3390,0
20241118,191100,43065060,3390,3390,3390,3390,0
20241118,191000,43065060,3390,3390,3390,3390,0
20241118,190900,43065060,3390,3390,3390,3390,0
20241118,190800,43065060,3390,3390,3390,3390,0
20241118,190700,43065060,3390,3390,3390,3390,0
20241118,190600,43065060,3390,3390,3390,3390,0
20241118,190500,43065060,3390,3390,3390,3390,0
20241118,190400,43065060,3390,3390,3390,3390,0
20241118,190300,43065060,3390,3390,3390,3390,0
20241118,190200,43065060,3390,3390,3390,3390,0
20241118,190100,43065060,3390,3390,3390,3390,0
20241118,190000,43065060,3390,3390,3390,3390,0
20241118,185900,43065060,3390,3390,3390,3390,0
20241118,185800,43065060,3390,3390,3390,3390,0
20241118,185700,43065060,3390,3390,3390,3390,103
20241118,185600,43065060,3390,3390,3390,3390,0
20241118,185500,43065060,3390,3390,3390,3390,0
20241118,185400,43065060,3390,3390,3390,3390,0
20241118,185300,43065060,3390,3390,3390,3390,0
20241118,185200,43065060,3390,3390,3390,3390,0
20241118,185100,43065060,3390,3390,3390,3390,0
20241118,185000,43065060,3390,3390,3390,3390,0
20241118,184900,43065060,3390,3390,3390,3390,0
20241118,184800,43065060,3390,3390,3390,3390,0
20241118,184700,43065060,3390,3390,3390,3390,0
20241118,184600,43065060,3390,3390,3390,3390,0
20241118,184500,43065060,3390,3390,3390,3390,0
20241118,184400,43065060,3390,3390,3390,3390,0
20241118,184300,43065060,3390,3390,3390,3390,0
20241118,184200,43065060,3390,3390,3390,3390,0
20241118,184100,43065060,3390,3390,3390,3390,0
20241118,184000,43065060,3390,3390,3390,3390,0
20241118,183900,43065060,3390,3390,3390,3390,0
20241118,183800,43065060,3390,3390,3390,3390,0
20241118,183700,43065060,3390,3390,3390,3390,0
20241118,183600,43065060,3390,3390,3390,3390,0
20241118,183500,43065060,3390,3390,3390,3390,0
20241118,183400,43065060,3390,3390,3390,3390,0
20241118,183300,43065060,3390,3390,3390,3390,0
20241118,183200,43065060,3390,3390,3390,3390,0
20241118,183100,43065060,3390,3390,3390,3390,0
20241118,183000,43065060,3390,3390,3390,3390,0
20241118,182900,43065060,3390,3390,3390,3390,0
20241118,182800,43065060,3390,3390,3390,3390,0
20241118,182700,43065060,3390,3390,3390,3390,103
20241118,182600,43065060,3390,3390,3390,3390,0
20241118,182500,43065060,3390,3390,3390,3390,0
20241118,182400,43065060,3390,3390,3390,3390,0
20241118,182300,43065060,3390,3390,3390,3390,0
20241118,182200,43065060,3390,3390,3390,3390,0
20241118,182100,43065060,3390,3390,3390,3390,0
20241118,182000,43065060,3390,3390,3390,3390,0
20241118,181900,43065060,3390,3390,3390,3390,0
20241118,181800,43065060,3390,3390,3390,3390,0
20241118,181700,43065060,3390,3390,3390,3390,0
20241118,181600,43065060,3390,3390,3390,3390,0
20241118,181500,43065060,3390,3390,3390,3390,0
20241118,181400,43065060,3390,3390,3390,3390,0
20241118,181300,43065060,3390,3390,3390,3390,0
20241118,181200,43065060,3390,3390,3390,3390,0
20241118,181100,43065060,3390,3390,3390,3390,0
20241118,181000,43065060,3390,3390,3390,3390,0
20241118,180900,43065060,3390,3390,3390,3390,0
20241118,180800,43065060,3390,3390,3390,3390,0
20241118,180700,43065060,3390,3390,3390,3390,0
20241118,180600,43065060,3390,3390,3390,3390,0
20241118,180500,43065060,3390,3390,3390,3390,0
20241118,180400,43065060,3390,3390,3390,3390,0
20241118,180300,43065060,3390,3390,3390,3390,0
20241118,180200,43065060,3390,3390,3390,3390,0
20241118,180100,43065060,3390,3390,3390,3390,0
20241118,180000,43065060,3390,3390,3390,3390,0
20241118,175900,43065060,3390,3390,3390,3390,0
20241118,175800,43065060,3390,3390,3390,3390,0
20241118,175700,43065060,3390,3390,3390,3390,103
20241118,175600,43065060,3390,3390,3390,3390,0
20241118,175500,43065060,3390,3390,3390,3390,0
20241118,175400,43065060,3390,3390,3390,3390,0
20241118,175300,43065060,3390,3390,3390,3390,0
20241118,175200,43065060,3390,3390,3390,3390,0
20241118,175100,43065060,3390,3390,3390,3390,0
20241118,175000,43065060,3390,3390,3390,3390,0
20241118,174900,43065060,3390,3390,3390,3390,0
20241118,174800,43065060,3390,3390,3390,3390,0
20241118,174700,43065060,3390,3390,3390,3390,0
20241118,174600,43065060,3390,3390,3390,3390,0
20241118,174500,43065060,3390,3390,3390,3390,0
20241118,174400,43065060,3390,3390,3390,3390,0
20241118,174300,43065060,3390,3390,3390,3390,0
20241118,174200,43065060,3390,3390,3390,3390,0
20241118,174100,43065060,3390,3390,3390,3390,0
20241118,174000,43065060,3390,3390,3390,3390,0
20241118,173900,43065060,3390,3390,3390,3390,0
20241118,173800,43065060,3390,3390,3390,3390,0
20241118,173700,43065060,3390,3390,3390,3390,0
20241118,173600,43065060,3390,3390,3390,3390,0
20241118,173500,43065060,3390,3390,3390,3390,0
20241118,173400,43065060,3390,3390,3390,3390,0
20241118,173300,43065060,3390,3390,3390,3390,0
20241118,173200,43065060,3390,3390,3390,3390,0
20241118,173100,43065060,3390,3390,3390,3390,0
20241118,173000,43065060,3390,3390,3390,3390,0
20241118,172900,43065060,3390,3390,3390,3390,0
20241118,172800,43065060,3390,3390,3390,3390,0
20241118,172700,43065060,3390,3390,3390,3390,103
20241118,172600,43065060,3390,3390,3390,3390,0
20241118,172500,43065060,3390,3390,3390,3390,0
20241118,172400,43065060,3390,3390,3390,3390,0
20241118,172300,43065060,3390,3390,3390,3390,0
20241118,172200,43065060,3390,3390,3390,3390,0
20241118,172100,43065060,3390,3390,3390,3390,0
20241118,172000,43065060,3390,3390,3390,3390,0
20241118,171900,43065060,3390,3390,3390,3390,0
20241118,171800,43065060,3390,3390,3390,3390,0
20241118,171700,43065060,3390,3390,3390,3390,0
20241118,171600,43065060,3390,3390,3390,3390,0
20241118,171500,43065060,3390,3390,3390,3390,0
20241118,171400,43065060,3390,3390,3390,3390,0
20241118,171300,43065060,3390,3390,3390,3390,0
20241118,171200,43065060,3390,3390,3390,3390,0
20241118,171100,43065060,3390,3390,3390,3390,0
20241118,171000,43065060,3390,3390,3390,3390,0
20241118,170900,43065060,3390,3390,3390,3390,0
20241118,170800,43065060,3390,3390,3390,3390,0
20241118,170700,43065060,3390,3390,3390,3390,0
20241118,170600,43065060,3390,3390,3390,3390,0
20241118,170500,43065060,3390,3390,3390,3390,0
20241118,170400,43065060,3390,3390,3390,3390,0
20241118,170300,43065060,3390,3390,3390,3390,0
20241118,170200,43065060,3390,3390,3390,3390,0
20241118,170100,43065060,3390,3390,3390,3390,0
20241118,170000,43065060,3390,3390,3390,3390,0
20241118,165900,43065060,3390,3390,3390,3390,0
20241118,165800,43065060,3390,3390,3390,3390,0
20241118,165700,43065060,3390,3390,3390,3390,103
20241118,165600,43065060,3390,3390,3390,3390,0
20241118,165500,43065060,3390,3390,3390,3390,0
20241118,165400,43065060,3390,3390,3390,3390,0
20241118,165300,43065060,3390,3390,3390,3390,0
20241118,165200,43065060,3390,3390,3390,3390,0
20241118,165100,43065060,3390,3390,3390,3390,0
20241118,165000,43065060,3390,3390,3390,3390,0
20241118,164900,43065060,3390,3390,3390,3390,0
20241118,164800,43065060,3390,3390,3390,3390,0
20241118,164700,43065060,3390,3390,3390,3390,0
20241118,164600,43065060,3390,3390,3390,3390,0
20241118,164500,43065060,3390,3390,3390,3390,0
20241118,164400,43065060,3390,3390,3390,3390,0
20241118,164300,43065060,3390,3390,3390,3390,0
20241118,164200,43065060,3390,3390,3390,3390,0
20241118,164100,43065060,3390,3390,3390,3390,0
20241118,164000,43065060,3390,3390,3390,3390,0
20241118,163900,43065060,3390,3390,3390,3390,0
20241118,163800,43065060,3390,3390,3390,3390,0
20241118,163700,43065060,3390,3390,3390,3390,0
20241118,163600,43065060,3390,3390,3390,3390,0
20241118,163500,43065060,3390,3390,3390,3390,0
20241118,163400,43065060,3390,3390,3390,3390,0
20241118,163300,43065060,3390,3390,3390,3390,0
20241118,163200,43065060,3390,3390,3390,3390,0
20241118,163100,43065060,3390,3390,3390,3390,0
20241118,163000,43065060,3390,3390,3390,3390,0
20241118,162900,43065060,3390,3390,3390,3390,0
20241118,162800,43065060,3390,3390,3390,3390,0
20241118,162700,43065060,3390,3390,3390,3390,103
20241118,162600,43065060,3390,3390,3390,3390,0
20241118,162500,43065060,3390,3390,3390,3390,0
20241118,162400,43065060,3390,3390,3390,3390,0
20241118,162300,43065060,3390,3390,3390,3390,0
20241118,162200,43065060,3390,3390,3390,3390,0
20241118,162100,43065060,3390,3390,3390,3390,0
20241118,162000,43065060,3390,3390,3390,3390,0
20241118,161900,43065060,3390,3390,3390,3390,0
20241118,161800,43065060,3390,3390,3390,3390,0
20241118,161700,43065060,3390,3390,3390,3390,0
20241118,161600,43065060,3390,3390,3390,3390,0
20241118,161500,43065060,3390,3390,3390,3390,0
20241118,161400,43065060,3390,3390,3390,3390,0
20241118,161300,43065060,3390,3390,3390,3390,0
20241118,161200,43065060,3390,3390,3390,3390,0
20241118,161100,43065060,3390,3390,3390,3390,0
20241118,161000,43065060,3390,3390,3390,3390,0
20241118,160900,43065060,3390,3390,3390,3390,0
20241118,160800,43065060,3390,3390,3390,3390,0
20241118,160700,43065060,3390,3390,3390,3390,0
20241118,160600,43065060,3390,3390,3390,3390,0
20241118,160500,43065060,3390,3390,3390,3390,0
20241118,160400,43065060,3390,3390,3390,3390,0
20241118,160300,43065060,3390,3390,3390,3390,0
20241118,160200,43065060,3390,3390,3390,3390,0
20241118,160100,43065060,3390,3390,3390,3390,0
20241118,160000,43065060,3390,3390,3390,3390,0
20241118,155900,43065060,3390,3390,3390,3390,0
20241118,155800,43065060,3390,3390,3390,3390,0
20241118,155700,43065060,3390,3390,3390,3390,103
20241118,155600,43065060,3390,3390,3390,3390,0
20241118,155500,43065060,3390,3390,3390,3390,0
20241118,155400,43065060,3390,3390,3390,3390,0
20241118,155300,43065060,3390,3390,3390,3390,0
20241118,155200,43065060,3390,3390,3390,3390,0
20241118,155100,43065060,3390,3390,3390,3390,0
20241118,155000,43065060,3390,3390,3390,3390,0
20241118,154900,43065060,3390,3390,3390,3390,0
20241118,154800,43065060,3390,3390,3390,3390,0
20241118,154700,43065060,3390,3390,3390,3390,0
20241118,154600,43065060,3390,3390,3390,3390,0
20241118,154500,43065060,3390,3390,3390,3390,0
20241118,154400,43065060,3390,3390,3390,3390,0
20241118,154300,43065060,3390,3390,3390,3390,0
20241118,154200,43065060,3390,3390,3390,3390,0
20241118,154100,43065060,3390,3390,3390,3390,0
20241118,154000,43065060,3390,3390,3390,3390,0
20241118,153900,43065060,3390,3390,3390,3390,0
20241118,153800,43065060,3390,3390,3390,3390,0
20241118,153700,43065060,3390,3390,3390,3390,0
20241118,153600,43065060,3390,3390,3390,3390,0
20241118,153500,43065060,3390,3390,3390,3390,0
20241118,153400,43065060,3390,3390,3390,3390,0
20241118,153300,43065060,3390,3390,3390,3390,0
20241118,153200,43065060,3390,3390,3390,3390,0
20241118,153100,43065060,3390,3390,3390,3390,0
20241118,153000,43065060,3390,3390,3390,3390,103
20241118,152900,42715890,3400,3400,3400,3400,0
20241118,152800,42715890,3400,3400,3400,3400,0
20241118,152700,42715890,3400,3400,3400,3400,0
20241118,152600,42715890,3400,3400,3400,3400,0
20241118,152500,42715890,3400,3400,3400,3400,0
20241118,152400,42715890,3400,3400,3400,3400,0
20241118,152300,42715890,3400,3400,3400,3400,0
20241118,152200,42715890,3400,3400,3400,3400,0
20241118,152100,42715890,3400,3400,3400,3400,0
20241118,152000,42715890,3400,3400,3400,3400,0
20241118,151900,42715890,3400,3415,3415,3400,1496
20241118,151800,37621075,3420,3420,3420,3420,17
20241118,151700,37562935,3420,3420,3420,3420,0
20241118,151600,37562935,3420,3420,3420,3420,0
20241118,151500,37562935,3420,3420,3420,3420,0
20241118,151400,37562935,3420,3420,3420,3420,0
20241118,151300,37562935,3420,3420,3420,3420,0
20241118,151200,37562935,3420,3420,3420,3420,0
20241118,151100,37562935,3420,3420,3420,3420,0
20241118,151000,37562935,3420,3415,3420,3415,86
20241118,150900,37269240,3415,3415,3415,3415,0
20241118,150800,37269240,3415,3415,3415,3415,0
20241118,150700,37269240,3415,3415,3415,3415,0
20241118,150600,37269240,3415,3415,3415,3415,0
20241118,150500,37269240,3415,3415,3415,3415,0
20241118,150400,37269240,3415,3415,3415,3415,0
20241118,150300,37269240,3415,3415,3415,3415,0
20241118,150200,37269240,3415,3415,3415,3415,0
20241118,150100,37269240,3415,3415,3415,3415,0
20241118,150000,37269240,3415,3415,3415,3415,16
20241118,145900,37214600,3415,3415,3415,3415,0
20241118,145800,37214600,3415,3415,3415,3415,0
20241118,145700,37214600,3415,3415,3415,3415,0
20241118,145600,37214600,3415,3415,3415,3415,0
20241118,145500,37214600,3415,3415,3415,3415,0
20241118,145400,37214600,3415,3415,3415,3415,0
20241118,145300,37214600,3415,3415,3415,3415,30
20241118,145200,37112150,3415,3415,3415,3415,0
20241118,145100,37112150,3415,3415,3415,3415,0
20241118,145000,37112150,3415,3415,3415,3415,0
20241118,144900,37112150,3415,3415,3415,3415,0
20241118,144800,37112150,3415,3415,3415,3415,0
20241118,144700,37112150,3415,3415,3415,3415,0
20241118,144600,37112150,3415,3415,3415,3415,0
20241118,144500,37112150,3415,3415,3415,3415,0
20241118,144400,37112150,3415,3415,3415,3415,0
20241118,144300,37112150,3415,3415,3415,3415,0
20241118,144200,37112150,3415,3415,3415,3415,0
20241118,144100,37112150,3415,3415,3415,3415,0
20241118,144000,37112150,3415,3415,3415,3415,1029
20241118,143900,33598115,3410,3410,3410,3410,0
20241118,143800,33598115,3410,3410,3410,3410,112
20241118,143700,33216195,3400,3400,3400,3400,0
20241118,143600,33216195,3400,3400,3400,3400,0
20241118,143500,33216195,3400,3400,3400,3400,0
20241118,143400,33216195,3400,3400,3400,3400,65
20241118,143300,32995195,3400,3400,3400,3400,38
20241118,143200,32865995,3400,3400,3400,3400,0
20241118,143100,32865995,3400,3400,3400,3400,0
20241118,143000,32865995,3400,3400,3400,3400,0
20241118,142900,32865995,3400,3400,3400,3400,10
20241118,142800,32831995,3400,3400,3400,3400,0
20241118,142700,32831995,3400,3400,3400,3400,0
20241118,142600,32831995,3400,3400,3400,3400,0
20241118,142500,32831995,3400,3400,3400,3400,0
20241118,142400,32831995,3400,3400,3400,3400,0
20241118,142300,32831995,3400,3400,3400,3400,0
20241118,142200,32831995,3400,3400,3400,3400,30
20241118,142100,32729995,3400,3400,3400,3400,30
20241118,142000,32627995,3400,3400,3400,3400,0
20241118,141900,32627995,3400,3400,3400,3400,0
20241118,141800,32627995,3400,3400,3400,3400,0
20241118,141700,32627995,3400,3400,3400,3400,4
20241118,141600,32614395,3395,3395,3395,3395,210
20241118,141500,31901445,3390,3390,3390,3390,0
20241118,141400,31901445,3390,3390,3390,3390,20
20241118,141300,31833645,3390,3390,3390,3390,0
20241118,141200,31833645,3390,3390,3390,3390,3
20241118,141100,31823475,3395,3400,3400,3395,1409
20241118,141000,27033155,3410,3410,3410,3410,0
20241118,140900,27033155,3410,3410,3410,3410,0
20241118,140800,27033155,3410,3410,3410,3410,0
20241118,140700,27033155,3410,3405,3410,3405,164
20241118,140600,26474265,3405,3405,3405,3405,0
20241118,140500,26474265,3405,3405,3405,3405,0
20241118,140400,26474265,3405,3405,3405,3405,0
20241118,140300,26474265,3405,3405,3405,3405,0
20241118,140200,26474265,3405,3405,3405,3405,0
20241118,140100,26474265,3405,3405,3405,3405,0
20241118,140000,26474265,3405,3405,3405,3405,233
20241118,135900,25680900,3410,3410,3410,3410,0
20241118,135800,25680900,3410,3410,3410,3410,0
20241118,135700,25680900,3410,3410,3410,3410,0
20241118,135600,25680900,3410,3410,3410,3410,0
20241118,135500,25680900,3410,3410,3410,3410,0
20241118,135400,25680900,3410,3410,3410,3410,0
20241118,135300,25680900,3410,3410,3410,3410,0
20241118,135200,25680900,3410,3410,3410,3410,6
20241118,135100,25660440,3410,3410,3410,3410,0
20241118,135000,25660440,3410,3410,3410,3410,0
20241118,134900,25660440,3410,3410,3410,3410,0
20241118,134800,25660440,3410,3410,3410,3410,0
20241118,134700,25660440,3410,3410,3410,3410,5
20241118,134600,25643390,3405,3405,3405,3405,0
20241118,134500,25643390,3405,3405,3405,3405,0
20241118,134400,25643390,3405,3405,3405,3405,0
20241118,134300,25643390,3405,3405,3405,3405,0
20241118,134200,25643390,3405,3405,3405,3405,0
20241118,134100,25643390,3405,3405,3405,3405,0
20241118,134000,25643390,3405,3405,3405,3405,10
20241118,133900,25609340,3420,3420,3420,3420,0
20241118,133800,25609340,3420,3420,3420,3420,0
20241118,133700,25609340,3420,3420,3420,3420,0
20241118,133600,25609340,3420,3420,3420,3420,0
20241118,133500,25609340,3420,3420,3420,3420,0
20241118,133400,25609340,3420,3420,3420,3420,0
20241118,133300,25609340,3420,3420,3420,3420,0
20241118,133200,25609340,3420,3420,3420,3420,0
20241118,133100,25609340,3420,3420,3420,3420,0
20241118,133000,25609340,3420,3420,3420,3420,0
20241118,132900,25609340,3420,3420,3420,3420,0
20241118,132800,25609340,3420,3420,3420,3420,0
20241118,132700,25609340,3420,3420,3420,3420,0
20241118,132600,25609340,3420,3420,3420,3420,0
20241118,132500,25609340,3420,3420,3420,3420,0
20241118,132400,25609340,3420,3420,3420,3420,0
20241118,132300,25609340,3420,3420,3420,3420,0
20241118,132200,25609340,3420,3420,3420,3420,0
20241118,132100,25609340,3420,3420,3420,3420,0
20241118,132000,25609340,3420,3420,3420,3420,0
20241118,131900,25609340,3420,3420,3420,3420,0
20241118,131800,25609340,3420,3420,3420,3420,2
20241118,131700,25602500,3420,3420,3420,3420,1
20241118,131600,25599080,3405,3405,3405,3405,0
20241118,131500,25599080,3405,3405,3405,3405,0
20241118,131400,25599080,3405,3405,3405,3405,0
20241118,131300,25599080,3405,3405,3405,3405,0
20241118,131200,25599080,3405,3405,3405,3405,0
20241118,131100,25599080,3405,3405,3405,3405,0
20241118,131000,25599080,3405,3405,3405,3405,0
20241118,130900,25599080,3405,3405,3405,3405,0
20241118,130800,25599080,3405,3405,3405,3405,0
20241118,130700,25599080,3405,3405,3405,3405,0
20241118,130600,25599080,3405,3405,3405,3405,0
20241118,130500,25599080,3405,3405,3405,3405,0
20241118,130400,25599080,3405,3405,3405,3405,8
20241118,130300,25571840,3405,3405,3405,3405,0
20241118,130200,25571840,3405,3405,3405,3405,10
20241118,130100,25537790,3410,3410,3410,3410,897
20241118,130000,22479020,3410,3410,3410,3410,0
20241118,125900,22479020,3410,3410,3410,3410,0
20241118,125800,22479020,3410,3410,3410,3410,0
20241118,125700,22479020,3410,3410,3410,3410,0
20241118,125600,22479020,3410,3410,3410,3410,1
20241118,125500,22475610,3410,3410,3410,3410,0
20241118,125400,22475610,3410,3410,3410,3410,0
20241118,125300,22475610,3410,3410,3410,3410,0
20241118,125200,22475610,3410,3410,3410,3410,80
20241118,125100,22202810,3405,3405,3405,3405,0
20241118,125000,22202810,3405,3405,3405,3405,0
20241118,124900,22202810,3405,3405,3405,3405,0
20241118,124800,22202810,3405,3405,3405,3405,0
20241118,124700,22202810,3405,3405,3405,3405,0
20241118,124600,22202810,3405,3405,3405,3405,0
20241118,124500,22202810,3405,3405,3405,3405,0
20241118,124400,22202810,3405,3405,3405,3405,0
20241118,124300,22202810,3405,3405,3405,3405,0
20241118,124200,22202810,3405,3405,3405,3405,0
20241118,124100,22202810,3405,3405,3405,3405,0
20241118,124000,22202810,3405,3405,3405,3405,0
20241118,123900,22202810,3405,3405,3405,3405,10
20241118,123800,22168760,3410,3410,3410,3410,0
20241118,123700,22168760,3410,3410,3410,3410,0
20241118,123600,22168760,3410,3410,3410,3410,0
20241118,123500,22168760,3410,3410,3410,3410,0
20241118,123400,22168760,3410,3410,3410,3410,0
20241118,123300,22168760,3410,3410,3410,3410,0
20241118,123200,22168760,3410,3410,3410,3410,97
20241118,123100,21837990,3425,3435,3435,3425,154
20241118,123000,21309365,3465,3465,3465,3465,0
20241118,122900,21309365,3465,3465,3465,3465,0
20241118,122800,21309365,3465,3465,3465,3465,0
20241118,122700,21309365,3465,3465,3465,3465,0
20241118,122600,21309365,3465,3465,3465,3465,0
20241118,122500,21309365,3465,3465,3465,3465,0
20241118,122400,21309365,3465,3465,3465,3465,0
20241118,122300,21309365,3465,3465,3465,3465,0
20241118,122200,21309365,3465,3465,3465,3465,0
20241118,122100,21309365,3465,3465,3465,3465,0
20241118,122000,21309365,3465,3465,3465,3465,0
20241118,121900,21309365,3465,3465,3465,3465,117
20241118,121800,20903960,3450,3450,3450,3450,0
20241118,121700,20903960,3450,3450,3450,3450,0
20241118,121600,20903960,3450,3450,3450,3450,0
20241118,121500,20903960,3450,3450,3450,3450,0
20241118,121400,20903960,3450,3450,3450,3450,0
20241118,121300,20903960,3450,3450,3450,3450,0
20241118,121200,20903960,3450,3450,3450,3450,0
20241118,121100,20903960,3450,3450,3450,3450,60
20241118,121000,20696960,3450,3450,3450,3450,0
20241118,120900,20696960,3450,3450,3450,3450,0
20241118,120800,20696960,3450,3450,3450,3450,20
20241118,120700,20627960,3450,3450,3450,3450,0
20241118,120600,20627960,3450,3450,3450,3450,0
20241118,120500,20627960,3450,3450,3450,3450,0
20241118,120400,20627960,3450,3450,3450,3450,0
20241118,120300,20627960,3450,3450,3450,3450,0
20241118,120200,20627960,3450,3450,3450,3450,0
20241118,120100,20627960,3450,3450,3450,3450,0
20241118,120000,20627960,3450,3450,3450,3450,0
20241118,115900,20627960,3450,3450,3450,3450,0
20241118,115800,20627960,3450,3450,3450,3450,0
20241118,115700,20627960,3450,3450,3450,3450,0
20241118,115600,20627960,3450,3450,3450,3450,0
20241118,115500,20627960,3450,3450,3450,3450,50
20241118,115400,20455460,3450,3450,3450,3450,1
20241118,115300,20452010,3450,3450,3450,3450,0
20241118,115200,20452010,3450,3450,3450,3450,0
20241118,115100,20452010,3450,3450,3450,3450,0
20241118,115000,20452010,3450,3450,3450,3450,0
20241118,114900,20452010,3450,3450,3450,3450,0
20241118,114800,20452010,3450,3450,3450,3450,1
20241118,114700,20448560,3480,3480,3480,3480,0
20241118,114600,20448560,3480,3480,3480,3480,0
20241118,114500,20448560,3480,3475,3480,3475,200
20241118,114400,19752700,3450,3450,3450,3450,1
20241118,114300,19749250,3450,3450,3450,3450,0
20241118,114200,19749250,3450,3455,3455,3450,181
20241118,114100,19124420,3460,3460,3460,3460,0
20241118,114000,19124420,3460,3460,3460,3460,0
20241118,113900,19124420,3460,3460,3460,3460,114
20241118,113800,18729980,3460,3460,3460,3460,0
20241118,113700,18729980,3460,3460,3460,3460,0
20241118,113600,18729980,3460,3460,3460,3460,1
20241118,113500,18726520,3480,3480,3480,3480,0
20241118,113400,18726520,3480,3480,3480,3480,0
20241118,113300,18726520,3480,3480,3480,3480,0
20241118,113200,18726520,3480,3480,3480,3480,0
20241118,113100,18726520,3480,3480,3480,3480,1
20241118,113000,18723040,3460,3460,3460,3460,1
20241118,112900,18719580,3470,3470,3470,3470,0
20241118,112800,18719580,3470,3470,3470,3470,0
20241118,112700,18719580,3470,3470,3470,3470,7
20241118,112600,18695290,3470,3470,3470,3470,0
20241118,112500,18695290,3470,3470,3470,3470,0
20241118,112400,18695290,3470,3470,3470,3470,1
20241118,112300,18691820,3470,3470,3470,3470,0
20241118,112200,18691820,3470,3470,3470,3470,0
20241118,112100,18691820,3470,3470,3470,3470,0
20241118,112000,18691820,3470,3470,3470,3470,0
20241118,111900,18691820,3470,3470,3470,3470,0
20241118,111800,18691820,3470,3470,3470,3470,1
20241118,111700,18688350,3490,3490,3490,3490,0
20241118,111600,18688350,3490,3490,3490,3490,1
20241118,111500,18684860,3470,3470,3470,3470,0
20241118,111400,18684860,3470,3470,3470,3470,0
20241118,111300,18684860,3470,3470,3470,3470,0
20241118,111200,18684860,3470,3470,3470,3470,1
20241118,111100,18681390,3495,3495,3495,3495,0
20241118,111000,18681390,3495,3495,3495,3495,0
20241118,110900,18681390,3495,3495,3495,3495,0
20241118,110800,18681390,3495,3490,3495,3490,14
20241118,110700,18632465,3470,3470,3470,3470,0
20241118,110600,18632465,3470,3470,3470,3470,2
20241118,110500,18625525,3470,3470,3470,3470,0
20241118,110400,18625525,3470,3470,3470,3470,0
20241118,110300,18625525,3470,3470,3470,3470,0
20241118,110200,18625525,3470,3470,3470,3470,2
20241118,110100,18618585,3470,3470,3470,3470,0
20241118,110000,18618585,3470,3470,3470,3470,1
20241118,105900,18615115,3470,3470,3470,3470,0
20241118,105800,18615115,3470,3470,3470,3470,0
20241118,105700,18615115,3470,3470,3470,3470,0
20241118,105600,18615115,3470,3470,3470,3470,0
20241118,105500,18615115,3470,3470,3470,3470,0
20241118,105400,18615115,3470,3470,3470,3470,1
20241118,105300,18611645,3470,3470,3470,3470,0
20241118,105200,18611645,3470,3470,3470,3470,0
20241118,105100,18611645,3470,3470,3470,3470,0
20241118,105000,18611645,3470,3470,3470,3470,0
20241118,104900,18611645,3470,3470,3470,3470,0
20241118,104800,18611645,3470,3470,3470,3470,1
20241118,104700,18608175,3475,3475,3475,3475,0
20241118,104600,18608175,3475,3475,3475,3475,44
20241118,104500,18455275,3495,3495,3495,3495,0
20241118,104400,18455275,3495,3495,3495,3495,43
20241118,104300,18304990,3495,3490,3495,3490,6
20241118,104200,18284025,3475,3475,3475,3475,1
20241118,104100,18280550,3475,3475,3475,3475,0
20241118,104000,18280550,3475,3475,3475,3475,0
20241118,103900,18280550,3475,3475,3475,3475,0
20241118,103800,18280550,3475,3475,3475,3475,0
20241118,103700,18280550,3475,3475,3475,3475,0
20241118,103600,18280550,3475,3475,3475,3475,1
20241118,103500,18277075,3475,3475,3475,3475,100
20241118,103400,17929575,3495,3495,3495,3495,0
20241118,103300,17929575,3495,3495,3495,3495,1
20241118,103200,17926080,3475,3475,3475,3475,0
20241118,103100,17926080,3475,3475,3475,3475,0
20241118,103000,17926080,3475,3475,3475,3475,1
20241118,102900,17922605,3495,3495,3495,3495,0
20241118,102800,17922605,3495,3495,3495,3495,0
20241118,102700,17922605,3495,3495,3495,3495,0
20241118,102600,17922605,3495,3495,3495,3495,0
20241118,102500,17922605,3495,3495,3495,3495,1
20241118,102400,17919110,3475,3490,3495,3475,27
20241118,102300,17824890,3490,3490,3490,3490,1
20241118,102200,17821400,3475,3475,3475,3475,0
20241118,102100,17821400,3475,3480,3480,3475,455
20241118,102000,16239775,3475,3475,3475,3475,0
20241118,101900,16239775,3475,3475,3475,3475,0
20241118,101800,16239775,3475,3475,3475,3475,1
20241118,101700,16236300,3490,3490,3490,3490,1
20241118,101600,16232810,3475,3475,3475,3475,0
20241118,101500,16232810,3475,3475,3475,3475,0
20241118,101400,16232810,3475,3475,3475,3475,0
20241118,101300,16232810,3475,3475,3475,3475,0
20241118,101200,16232810,3475,3475,3475,3475,1
20241118,101100,16229335,3475,3475,3475,3475,0
20241118,101000,16229335,3475,3475,3475,3475,0
20241118,100900,16229335,3475,3475,3475,3475,0
20241118,100800,16229335,3475,3475,3475,3475,0
20241118,100700,16229335,3475,3475,3475,3475,0
20241118,100600,16229335,3475,3475,3475,3475,1
20241118,100500,16225860,3475,3475,3475,3475,0
20241118,100400,16225860,3475,3475,3475,3475,1
20241118,100300,16222385,3475,3475,3475,3475,0
20241118,100200,16222385,3475,3475,3475,3475,0
20241118,100100,16222385,3475,3475,3475,3475,0
20241118,100000,16222385,3475,3475,3475,3475,1
20241118,095900,16218910,3475,3475,3475,3475,0
20241118,095800,16218910,3475,3475,3475,3475,3
20241118,095700,16208485,3475,3475,3475,3475,15
20241118,095600,16156360,3475,3475,3475,3475,0
20241118,095500,16156360,3475,3475,3475,3475,0
20241118,095400,16156360,3475,3475,3475,3475,0
20241118,095300,16156360,3475,3475,3475,3475,0
20241118,095200,16156360,3475,3475,3475,3475,0
20241118,095100,16156360,3475,3470,3480,3470,114
20241118,095000,15760715,3470,3470,3470,3470,11
20241118,094900,15722545,3470,3470,3470,3470,0
20241118,094800,15722545,3470,3470,3470,3470,8
20241118,094700,15694785,3470,3470,3470,3470,63
20241118,094600,15476175,3455,3455,3455,3455,0
20241118,094500,15476175,3455,3455,3465,3455,42
20241118,094400,15330965,3465,3465,3465,3465,0
20241118,094300,15330965,3465,3465,3465,3465,0
20241118,094200,15330965,3465,3465,3465,3465,0
20241118,094100,15330965,3465,3465,3465,3465,0
20241118,094000,15330965,3465,3465,3465,3465,0
20241118,093900,15330965,3465,3465,3465,3465,0
20241118,093800,15330965,3465,3465,3465,3465,0
20241118,093700,15330965,3465,3465,3465,3465,11
20241118,093600,15292850,3435,3435,3435,3435,0
20241118,093500,15292850,3435,3435,3435,3435,0
20241118,093400,15292850,3435,3435,3435,3435,0
20241118,093300,15292850,3435,3435,3435,3435,55
20241118,093200,15103925,3435,3435,3435,3435,0
20241118,093100,15103925,3435,3435,3435,3435,0
20241118,093000,15103925,3435,3435,3435,3435,0
20241118,092900,15103925,3435,3435,3435,3435,0
20241118,092800,15103925,3435,3440,3440,3435,237
20241118,092700,14289540,3435,3435,3435,3435,0
20241118,092600,14289540,3435,3435,3435,3435,0
20241118,092500,14289540,3435,3435,3435,3435,0
20241118,092400,14289540,3435,3435,3435,3435,0
20241118,092300,14289540,3435,3435,3435,3435,0
20241118,092200,14289540,3435,3435,3435,3435,100
20241118,092100,13946040,3435,3435,3435,3435,0
20241118,092000,13946040,3435,3435,3435,3435,0
20241118,091900,13946040,3435,3435,3435,3435,42
20241118,091800,13801770,3410,3410,3410,3410,0
20241118,091700,13801770,3410,3410,3410,3410,0
20241118,091600,13801770,3410,3410,3410,3410,29
20241118,091500,13702880,3445,3410,3445,3410,142
20241118,091400,13217785,3300,3300,3300,3300,0
20241118,091300,13217785,3300,3435,3435,3300,1211
20241118,091200,9129710,3510,3510,3510,3510,0
20241118,091100,9129710,3510,3510,3510,3510,0
20241118,091000,9129710,3510,3500,3510,3500,100
20241118,090900,8778935,3435,3535,3535,3430,381
20241118,090800,7470600,3535,3550,3555,3435,81
20241118,090700,7189780,3550,3450,3550,3450,213
20241118,090600,6434840,3450,3450,3450,3450,0
20241118,090500,6434840,3450,3445,3450,3445,100
20241118,090400,6090245,3450,3450,3450,3450,29
20241118,090300,5990195,3455,3455,3455,3455,0
20241118,090200,5990195,3455,3455,3455,3455,1
20241118,090100,5986740,3390,3390,3390,3390,0
20241118,090000,5986740,3390,3390,3390,3390,1766
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 192700 43065060 3390 3390 3390 3390 103
3 20241118 192600 43065060 3390 3390 3390 3390 0
4 20241118 192500 43065060 3390 3390 3390 3390 0
5 20241118 192400 43065060 3390 3390 3390 3390 0
6 20241118 192300 43065060 3390 3390 3390 3390 0
7 20241118 192200 43065060 3390 3390 3390 3390 0
8 20241118 192100 43065060 3390 3390 3390 3390 0
9 20241118 192000 43065060 3390 3390 3390 3390 0
10 20241118 191900 43065060 3390 3390 3390 3390 0
11 20241118 191800 43065060 3390 3390 3390 3390 0
12 20241118 191700 43065060 3390 3390 3390 3390 0
13 20241118 191600 43065060 3390 3390 3390 3390 0
14 20241118 191500 43065060 3390 3390 3390 3390 0
15 20241118 191400 43065060 3390 3390 3390 3390 0
16 20241118 191300 43065060 3390 3390 3390 3390 0
17 20241118 191200 43065060 3390 3390 3390 3390 0
18 20241118 191100 43065060 3390 3390 3390 3390 0
19 20241118 191000 43065060 3390 3390 3390 3390 0
20 20241118 190900 43065060 3390 3390 3390 3390 0
21 20241118 190800 43065060 3390 3390 3390 3390 0
22 20241118 190700 43065060 3390 3390 3390 3390 0
23 20241118 190600 43065060 3390 3390 3390 3390 0
24 20241118 190500 43065060 3390 3390 3390 3390 0
25 20241118 190400 43065060 3390 3390 3390 3390 0
26 20241118 190300 43065060 3390 3390 3390 3390 0
27 20241118 190200 43065060 3390 3390 3390 3390 0
28 20241118 190100 43065060 3390 3390 3390 3390 0
29 20241118 190000 43065060 3390 3390 3390 3390 0
30 20241118 185900 43065060 3390 3390 3390 3390 0
31 20241118 185800 43065060 3390 3390 3390 3390 0
32 20241118 185700 43065060 3390 3390 3390 3390 103
33 20241118 185600 43065060 3390 3390 3390 3390 0
34 20241118 185500 43065060 3390 3390 3390 3390 0
35 20241118 185400 43065060 3390 3390 3390 3390 0
36 20241118 185300 43065060 3390 3390 3390 3390 0
37 20241118 185200 43065060 3390 3390 3390 3390 0
38 20241118 185100 43065060 3390 3390 3390 3390 0
39 20241118 185000 43065060 3390 3390 3390 3390 0
40 20241118 184900 43065060 3390 3390 3390 3390 0
41 20241118 184800 43065060 3390 3390 3390 3390 0
42 20241118 184700 43065060 3390 3390 3390 3390 0
43 20241118 184600 43065060 3390 3390 3390 3390 0
44 20241118 184500 43065060 3390 3390 3390 3390 0
45 20241118 184400 43065060 3390 3390 3390 3390 0
46 20241118 184300 43065060 3390 3390 3390 3390 0
47 20241118 184200 43065060 3390 3390 3390 3390 0
48 20241118 184100 43065060 3390 3390 3390 3390 0
49 20241118 184000 43065060 3390 3390 3390 3390 0
50 20241118 183900 43065060 3390 3390 3390 3390 0
51 20241118 183800 43065060 3390 3390 3390 3390 0
52 20241118 183700 43065060 3390 3390 3390 3390 0
53 20241118 183600 43065060 3390 3390 3390 3390 0
54 20241118 183500 43065060 3390 3390 3390 3390 0
55 20241118 183400 43065060 3390 3390 3390 3390 0
56 20241118 183300 43065060 3390 3390 3390 3390 0
57 20241118 183200 43065060 3390 3390 3390 3390 0
58 20241118 183100 43065060 3390 3390 3390 3390 0
59 20241118 183000 43065060 3390 3390 3390 3390 0
60 20241118 182900 43065060 3390 3390 3390 3390 0
61 20241118 182800 43065060 3390 3390 3390 3390 0
62 20241118 182700 43065060 3390 3390 3390 3390 103
63 20241118 182600 43065060 3390 3390 3390 3390 0
64 20241118 182500 43065060 3390 3390 3390 3390 0
65 20241118 182400 43065060 3390 3390 3390 3390 0
66 20241118 182300 43065060 3390 3390 3390 3390 0
67 20241118 182200 43065060 3390 3390 3390 3390 0
68 20241118 182100 43065060 3390 3390 3390 3390 0
69 20241118 182000 43065060 3390 3390 3390 3390 0
70 20241118 181900 43065060 3390 3390 3390 3390 0
71 20241118 181800 43065060 3390 3390 3390 3390 0
72 20241118 181700 43065060 3390 3390 3390 3390 0
73 20241118 181600 43065060 3390 3390 3390 3390 0
74 20241118 181500 43065060 3390 3390 3390 3390 0
75 20241118 181400 43065060 3390 3390 3390 3390 0
76 20241118 181300 43065060 3390 3390 3390 3390 0
77 20241118 181200 43065060 3390 3390 3390 3390 0
78 20241118 181100 43065060 3390 3390 3390 3390 0
79 20241118 181000 43065060 3390 3390 3390 3390 0
80 20241118 180900 43065060 3390 3390 3390 3390 0
81 20241118 180800 43065060 3390 3390 3390 3390 0
82 20241118 180700 43065060 3390 3390 3390 3390 0
83 20241118 180600 43065060 3390 3390 3390 3390 0
84 20241118 180500 43065060 3390 3390 3390 3390 0
85 20241118 180400 43065060 3390 3390 3390 3390 0
86 20241118 180300 43065060 3390 3390 3390 3390 0
87 20241118 180200 43065060 3390 3390 3390 3390 0
88 20241118 180100 43065060 3390 3390 3390 3390 0
89 20241118 180000 43065060 3390 3390 3390 3390 0
90 20241118 175900 43065060 3390 3390 3390 3390 0
91 20241118 175800 43065060 3390 3390 3390 3390 0
92 20241118 175700 43065060 3390 3390 3390 3390 103
93 20241118 175600 43065060 3390 3390 3390 3390 0
94 20241118 175500 43065060 3390 3390 3390 3390 0
95 20241118 175400 43065060 3390 3390 3390 3390 0
96 20241118 175300 43065060 3390 3390 3390 3390 0
97 20241118 175200 43065060 3390 3390 3390 3390 0
98 20241118 175100 43065060 3390 3390 3390 3390 0
99 20241118 175000 43065060 3390 3390 3390 3390 0
100 20241118 174900 43065060 3390 3390 3390 3390 0
101 20241118 174800 43065060 3390 3390 3390 3390 0
102 20241118 174700 43065060 3390 3390 3390 3390 0
103 20241118 174600 43065060 3390 3390 3390 3390 0
104 20241118 174500 43065060 3390 3390 3390 3390 0
105 20241118 174400 43065060 3390 3390 3390 3390 0
106 20241118 174300 43065060 3390 3390 3390 3390 0
107 20241118 174200 43065060 3390 3390 3390 3390 0
108 20241118 174100 43065060 3390 3390 3390 3390 0
109 20241118 174000 43065060 3390 3390 3390 3390 0
110 20241118 173900 43065060 3390 3390 3390 3390 0
111 20241118 173800 43065060 3390 3390 3390 3390 0
112 20241118 173700 43065060 3390 3390 3390 3390 0
113 20241118 173600 43065060 3390 3390 3390 3390 0
114 20241118 173500 43065060 3390 3390 3390 3390 0
115 20241118 173400 43065060 3390 3390 3390 3390 0
116 20241118 173300 43065060 3390 3390 3390 3390 0
117 20241118 173200 43065060 3390 3390 3390 3390 0
118 20241118 173100 43065060 3390 3390 3390 3390 0
119 20241118 173000 43065060 3390 3390 3390 3390 0
120 20241118 172900 43065060 3390 3390 3390 3390 0
121 20241118 172800 43065060 3390 3390 3390 3390 0
122 20241118 172700 43065060 3390 3390 3390 3390 103
123 20241118 172600 43065060 3390 3390 3390 3390 0
124 20241118 172500 43065060 3390 3390 3390 3390 0
125 20241118 172400 43065060 3390 3390 3390 3390 0
126 20241118 172300 43065060 3390 3390 3390 3390 0
127 20241118 172200 43065060 3390 3390 3390 3390 0
128 20241118 172100 43065060 3390 3390 3390 3390 0
129 20241118 172000 43065060 3390 3390 3390 3390 0
130 20241118 171900 43065060 3390 3390 3390 3390 0
131 20241118 171800 43065060 3390 3390 3390 3390 0
132 20241118 171700 43065060 3390 3390 3390 3390 0
133 20241118 171600 43065060 3390 3390 3390 3390 0
134 20241118 171500 43065060 3390 3390 3390 3390 0
135 20241118 171400 43065060 3390 3390 3390 3390 0
136 20241118 171300 43065060 3390 3390 3390 3390 0
137 20241118 171200 43065060 3390 3390 3390 3390 0
138 20241118 171100 43065060 3390 3390 3390 3390 0
139 20241118 171000 43065060 3390 3390 3390 3390 0
140 20241118 170900 43065060 3390 3390 3390 3390 0
141 20241118 170800 43065060 3390 3390 3390 3390 0
142 20241118 170700 43065060 3390 3390 3390 3390 0
143 20241118 170600 43065060 3390 3390 3390 3390 0
144 20241118 170500 43065060 3390 3390 3390 3390 0
145 20241118 170400 43065060 3390 3390 3390 3390 0
146 20241118 170300 43065060 3390 3390 3390 3390 0
147 20241118 170200 43065060 3390 3390 3390 3390 0
148 20241118 170100 43065060 3390 3390 3390 3390 0
149 20241118 170000 43065060 3390 3390 3390 3390 0
150 20241118 165900 43065060 3390 3390 3390 3390 0
151 20241118 165800 43065060 3390 3390 3390 3390 0
152 20241118 165700 43065060 3390 3390 3390 3390 103
153 20241118 165600 43065060 3390 3390 3390 3390 0
154 20241118 165500 43065060 3390 3390 3390 3390 0
155 20241118 165400 43065060 3390 3390 3390 3390 0
156 20241118 165300 43065060 3390 3390 3390 3390 0
157 20241118 165200 43065060 3390 3390 3390 3390 0
158 20241118 165100 43065060 3390 3390 3390 3390 0
159 20241118 165000 43065060 3390 3390 3390 3390 0
160 20241118 164900 43065060 3390 3390 3390 3390 0
161 20241118 164800 43065060 3390 3390 3390 3390 0
162 20241118 164700 43065060 3390 3390 3390 3390 0
163 20241118 164600 43065060 3390 3390 3390 3390 0
164 20241118 164500 43065060 3390 3390 3390 3390 0
165 20241118 164400 43065060 3390 3390 3390 3390 0
166 20241118 164300 43065060 3390 3390 3390 3390 0
167 20241118 164200 43065060 3390 3390 3390 3390 0
168 20241118 164100 43065060 3390 3390 3390 3390 0
169 20241118 164000 43065060 3390 3390 3390 3390 0
170 20241118 163900 43065060 3390 3390 3390 3390 0
171 20241118 163800 43065060 3390 3390 3390 3390 0
172 20241118 163700 43065060 3390 3390 3390 3390 0
173 20241118 163600 43065060 3390 3390 3390 3390 0
174 20241118 163500 43065060 3390 3390 3390 3390 0
175 20241118 163400 43065060 3390 3390 3390 3390 0
176 20241118 163300 43065060 3390 3390 3390 3390 0
177 20241118 163200 43065060 3390 3390 3390 3390 0
178 20241118 163100 43065060 3390 3390 3390 3390 0
179 20241118 163000 43065060 3390 3390 3390 3390 0
180 20241118 162900 43065060 3390 3390 3390 3390 0
181 20241118 162800 43065060 3390 3390 3390 3390 0
182 20241118 162700 43065060 3390 3390 3390 3390 103
183 20241118 162600 43065060 3390 3390 3390 3390 0
184 20241118 162500 43065060 3390 3390 3390 3390 0
185 20241118 162400 43065060 3390 3390 3390 3390 0
186 20241118 162300 43065060 3390 3390 3390 3390 0
187 20241118 162200 43065060 3390 3390 3390 3390 0
188 20241118 162100 43065060 3390 3390 3390 3390 0
189 20241118 162000 43065060 3390 3390 3390 3390 0
190 20241118 161900 43065060 3390 3390 3390 3390 0
191 20241118 161800 43065060 3390 3390 3390 3390 0
192 20241118 161700 43065060 3390 3390 3390 3390 0
193 20241118 161600 43065060 3390 3390 3390 3390 0
194 20241118 161500 43065060 3390 3390 3390 3390 0
195 20241118 161400 43065060 3390 3390 3390 3390 0
196 20241118 161300 43065060 3390 3390 3390 3390 0
197 20241118 161200 43065060 3390 3390 3390 3390 0
198 20241118 161100 43065060 3390 3390 3390 3390 0
199 20241118 161000 43065060 3390 3390 3390 3390 0
200 20241118 160900 43065060 3390 3390 3390 3390 0
201 20241118 160800 43065060 3390 3390 3390 3390 0
202 20241118 160700 43065060 3390 3390 3390 3390 0
203 20241118 160600 43065060 3390 3390 3390 3390 0
204 20241118 160500 43065060 3390 3390 3390 3390 0
205 20241118 160400 43065060 3390 3390 3390 3390 0
206 20241118 160300 43065060 3390 3390 3390 3390 0
207 20241118 160200 43065060 3390 3390 3390 3390 0
208 20241118 160100 43065060 3390 3390 3390 3390 0
209 20241118 160000 43065060 3390 3390 3390 3390 0
210 20241118 155900 43065060 3390 3390 3390 3390 0
211 20241118 155800 43065060 3390 3390 3390 3390 0
212 20241118 155700 43065060 3390 3390 3390 3390 103
213 20241118 155600 43065060 3390 3390 3390 3390 0
214 20241118 155500 43065060 3390 3390 3390 3390 0
215 20241118 155400 43065060 3390 3390 3390 3390 0
216 20241118 155300 43065060 3390 3390 3390 3390 0
217 20241118 155200 43065060 3390 3390 3390 3390 0
218 20241118 155100 43065060 3390 3390 3390 3390 0
219 20241118 155000 43065060 3390 3390 3390 3390 0
220 20241118 154900 43065060 3390 3390 3390 3390 0
221 20241118 154800 43065060 3390 3390 3390 3390 0
222 20241118 154700 43065060 3390 3390 3390 3390 0
223 20241118 154600 43065060 3390 3390 3390 3390 0
224 20241118 154500 43065060 3390 3390 3390 3390 0
225 20241118 154400 43065060 3390 3390 3390 3390 0
226 20241118 154300 43065060 3390 3390 3390 3390 0
227 20241118 154200 43065060 3390 3390 3390 3390 0
228 20241118 154100 43065060 3390 3390 3390 3390 0
229 20241118 154000 43065060 3390 3390 3390 3390 0
230 20241118 153900 43065060 3390 3390 3390 3390 0
231 20241118 153800 43065060 3390 3390 3390 3390 0
232 20241118 153700 43065060 3390 3390 3390 3390 0
233 20241118 153600 43065060 3390 3390 3390 3390 0
234 20241118 153500 43065060 3390 3390 3390 3390 0
235 20241118 153400 43065060 3390 3390 3390 3390 0
236 20241118 153300 43065060 3390 3390 3390 3390 0
237 20241118 153200 43065060 3390 3390 3390 3390 0
238 20241118 153100 43065060 3390 3390 3390 3390 0
239 20241118 153000 43065060 3390 3390 3390 3390 103
240 20241118 152900 42715890 3400 3400 3400 3400 0
241 20241118 152800 42715890 3400 3400 3400 3400 0
242 20241118 152700 42715890 3400 3400 3400 3400 0
243 20241118 152600 42715890 3400 3400 3400 3400 0
244 20241118 152500 42715890 3400 3400 3400 3400 0
245 20241118 152400 42715890 3400 3400 3400 3400 0
246 20241118 152300 42715890 3400 3400 3400 3400 0
247 20241118 152200 42715890 3400 3400 3400 3400 0
248 20241118 152100 42715890 3400 3400 3400 3400 0
249 20241118 152000 42715890 3400 3400 3400 3400 0
250 20241118 151900 42715890 3400 3415 3415 3400 1496
251 20241118 151800 37621075 3420 3420 3420 3420 17
252 20241118 151700 37562935 3420 3420 3420 3420 0
253 20241118 151600 37562935 3420 3420 3420 3420 0
254 20241118 151500 37562935 3420 3420 3420 3420 0
255 20241118 151400 37562935 3420 3420 3420 3420 0
256 20241118 151300 37562935 3420 3420 3420 3420 0
257 20241118 151200 37562935 3420 3420 3420 3420 0
258 20241118 151100 37562935 3420 3420 3420 3420 0
259 20241118 151000 37562935 3420 3415 3420 3415 86
260 20241118 150900 37269240 3415 3415 3415 3415 0
261 20241118 150800 37269240 3415 3415 3415 3415 0
262 20241118 150700 37269240 3415 3415 3415 3415 0
263 20241118 150600 37269240 3415 3415 3415 3415 0
264 20241118 150500 37269240 3415 3415 3415 3415 0
265 20241118 150400 37269240 3415 3415 3415 3415 0
266 20241118 150300 37269240 3415 3415 3415 3415 0
267 20241118 150200 37269240 3415 3415 3415 3415 0
268 20241118 150100 37269240 3415 3415 3415 3415 0
269 20241118 150000 37269240 3415 3415 3415 3415 16
270 20241118 145900 37214600 3415 3415 3415 3415 0
271 20241118 145800 37214600 3415 3415 3415 3415 0
272 20241118 145700 37214600 3415 3415 3415 3415 0
273 20241118 145600 37214600 3415 3415 3415 3415 0
274 20241118 145500 37214600 3415 3415 3415 3415 0
275 20241118 145400 37214600 3415 3415 3415 3415 0
276 20241118 145300 37214600 3415 3415 3415 3415 30
277 20241118 145200 37112150 3415 3415 3415 3415 0
278 20241118 145100 37112150 3415 3415 3415 3415 0
279 20241118 145000 37112150 3415 3415 3415 3415 0
280 20241118 144900 37112150 3415 3415 3415 3415 0
281 20241118 144800 37112150 3415 3415 3415 3415 0
282 20241118 144700 37112150 3415 3415 3415 3415 0
283 20241118 144600 37112150 3415 3415 3415 3415 0
284 20241118 144500 37112150 3415 3415 3415 3415 0
285 20241118 144400 37112150 3415 3415 3415 3415 0
286 20241118 144300 37112150 3415 3415 3415 3415 0
287 20241118 144200 37112150 3415 3415 3415 3415 0
288 20241118 144100 37112150 3415 3415 3415 3415 0
289 20241118 144000 37112150 3415 3415 3415 3415 1029
290 20241118 143900 33598115 3410 3410 3410 3410 0
291 20241118 143800 33598115 3410 3410 3410 3410 112
292 20241118 143700 33216195 3400 3400 3400 3400 0
293 20241118 143600 33216195 3400 3400 3400 3400 0
294 20241118 143500 33216195 3400 3400 3400 3400 0
295 20241118 143400 33216195 3400 3400 3400 3400 65
296 20241118 143300 32995195 3400 3400 3400 3400 38
297 20241118 143200 32865995 3400 3400 3400 3400 0
298 20241118 143100 32865995 3400 3400 3400 3400 0
299 20241118 143000 32865995 3400 3400 3400 3400 0
300 20241118 142900 32865995 3400 3400 3400 3400 10
301 20241118 142800 32831995 3400 3400 3400 3400 0
302 20241118 142700 32831995 3400 3400 3400 3400 0
303 20241118 142600 32831995 3400 3400 3400 3400 0
304 20241118 142500 32831995 3400 3400 3400 3400 0
305 20241118 142400 32831995 3400 3400 3400 3400 0
306 20241118 142300 32831995 3400 3400 3400 3400 0
307 20241118 142200 32831995 3400 3400 3400 3400 30
308 20241118 142100 32729995 3400 3400 3400 3400 30
309 20241118 142000 32627995 3400 3400 3400 3400 0
310 20241118 141900 32627995 3400 3400 3400 3400 0
311 20241118 141800 32627995 3400 3400 3400 3400 0
312 20241118 141700 32627995 3400 3400 3400 3400 4
313 20241118 141600 32614395 3395 3395 3395 3395 210
314 20241118 141500 31901445 3390 3390 3390 3390 0
315 20241118 141400 31901445 3390 3390 3390 3390 20
316 20241118 141300 31833645 3390 3390 3390 3390 0
317 20241118 141200 31833645 3390 3390 3390 3390 3
318 20241118 141100 31823475 3395 3400 3400 3395 1409
319 20241118 141000 27033155 3410 3410 3410 3410 0
320 20241118 140900 27033155 3410 3410 3410 3410 0
321 20241118 140800 27033155 3410 3410 3410 3410 0
322 20241118 140700 27033155 3410 3405 3410 3405 164
323 20241118 140600 26474265 3405 3405 3405 3405 0
324 20241118 140500 26474265 3405 3405 3405 3405 0
325 20241118 140400 26474265 3405 3405 3405 3405 0
326 20241118 140300 26474265 3405 3405 3405 3405 0
327 20241118 140200 26474265 3405 3405 3405 3405 0
328 20241118 140100 26474265 3405 3405 3405 3405 0
329 20241118 140000 26474265 3405 3405 3405 3405 233
330 20241118 135900 25680900 3410 3410 3410 3410 0
331 20241118 135800 25680900 3410 3410 3410 3410 0
332 20241118 135700 25680900 3410 3410 3410 3410 0
333 20241118 135600 25680900 3410 3410 3410 3410 0
334 20241118 135500 25680900 3410 3410 3410 3410 0
335 20241118 135400 25680900 3410 3410 3410 3410 0
336 20241118 135300 25680900 3410 3410 3410 3410 0
337 20241118 135200 25680900 3410 3410 3410 3410 6
338 20241118 135100 25660440 3410 3410 3410 3410 0
339 20241118 135000 25660440 3410 3410 3410 3410 0
340 20241118 134900 25660440 3410 3410 3410 3410 0
341 20241118 134800 25660440 3410 3410 3410 3410 0
342 20241118 134700 25660440 3410 3410 3410 3410 5
343 20241118 134600 25643390 3405 3405 3405 3405 0
344 20241118 134500 25643390 3405 3405 3405 3405 0
345 20241118 134400 25643390 3405 3405 3405 3405 0
346 20241118 134300 25643390 3405 3405 3405 3405 0
347 20241118 134200 25643390 3405 3405 3405 3405 0
348 20241118 134100 25643390 3405 3405 3405 3405 0
349 20241118 134000 25643390 3405 3405 3405 3405 10
350 20241118 133900 25609340 3420 3420 3420 3420 0
351 20241118 133800 25609340 3420 3420 3420 3420 0
352 20241118 133700 25609340 3420 3420 3420 3420 0
353 20241118 133600 25609340 3420 3420 3420 3420 0
354 20241118 133500 25609340 3420 3420 3420 3420 0
355 20241118 133400 25609340 3420 3420 3420 3420 0
356 20241118 133300 25609340 3420 3420 3420 3420 0
357 20241118 133200 25609340 3420 3420 3420 3420 0
358 20241118 133100 25609340 3420 3420 3420 3420 0
359 20241118 133000 25609340 3420 3420 3420 3420 0
360 20241118 132900 25609340 3420 3420 3420 3420 0
361 20241118 132800 25609340 3420 3420 3420 3420 0
362 20241118 132700 25609340 3420 3420 3420 3420 0
363 20241118 132600 25609340 3420 3420 3420 3420 0
364 20241118 132500 25609340 3420 3420 3420 3420 0
365 20241118 132400 25609340 3420 3420 3420 3420 0
366 20241118 132300 25609340 3420 3420 3420 3420 0
367 20241118 132200 25609340 3420 3420 3420 3420 0
368 20241118 132100 25609340 3420 3420 3420 3420 0
369 20241118 132000 25609340 3420 3420 3420 3420 0
370 20241118 131900 25609340 3420 3420 3420 3420 0
371 20241118 131800 25609340 3420 3420 3420 3420 2
372 20241118 131700 25602500 3420 3420 3420 3420 1
373 20241118 131600 25599080 3405 3405 3405 3405 0
374 20241118 131500 25599080 3405 3405 3405 3405 0
375 20241118 131400 25599080 3405 3405 3405 3405 0
376 20241118 131300 25599080 3405 3405 3405 3405 0
377 20241118 131200 25599080 3405 3405 3405 3405 0
378 20241118 131100 25599080 3405 3405 3405 3405 0
379 20241118 131000 25599080 3405 3405 3405 3405 0
380 20241118 130900 25599080 3405 3405 3405 3405 0
381 20241118 130800 25599080 3405 3405 3405 3405 0
382 20241118 130700 25599080 3405 3405 3405 3405 0
383 20241118 130600 25599080 3405 3405 3405 3405 0
384 20241118 130500 25599080 3405 3405 3405 3405 0
385 20241118 130400 25599080 3405 3405 3405 3405 8
386 20241118 130300 25571840 3405 3405 3405 3405 0
387 20241118 130200 25571840 3405 3405 3405 3405 10
388 20241118 130100 25537790 3410 3410 3410 3410 897
389 20241118 130000 22479020 3410 3410 3410 3410 0
390 20241118 125900 22479020 3410 3410 3410 3410 0
391 20241118 125800 22479020 3410 3410 3410 3410 0
392 20241118 125700 22479020 3410 3410 3410 3410 0
393 20241118 125600 22479020 3410 3410 3410 3410 1
394 20241118 125500 22475610 3410 3410 3410 3410 0
395 20241118 125400 22475610 3410 3410 3410 3410 0
396 20241118 125300 22475610 3410 3410 3410 3410 0
397 20241118 125200 22475610 3410 3410 3410 3410 80
398 20241118 125100 22202810 3405 3405 3405 3405 0
399 20241118 125000 22202810 3405 3405 3405 3405 0
400 20241118 124900 22202810 3405 3405 3405 3405 0
401 20241118 124800 22202810 3405 3405 3405 3405 0
402 20241118 124700 22202810 3405 3405 3405 3405 0
403 20241118 124600 22202810 3405 3405 3405 3405 0
404 20241118 124500 22202810 3405 3405 3405 3405 0
405 20241118 124400 22202810 3405 3405 3405 3405 0
406 20241118 124300 22202810 3405 3405 3405 3405 0
407 20241118 124200 22202810 3405 3405 3405 3405 0
408 20241118 124100 22202810 3405 3405 3405 3405 0
409 20241118 124000 22202810 3405 3405 3405 3405 0
410 20241118 123900 22202810 3405 3405 3405 3405 10
411 20241118 123800 22168760 3410 3410 3410 3410 0
412 20241118 123700 22168760 3410 3410 3410 3410 0
413 20241118 123600 22168760 3410 3410 3410 3410 0
414 20241118 123500 22168760 3410 3410 3410 3410 0
415 20241118 123400 22168760 3410 3410 3410 3410 0
416 20241118 123300 22168760 3410 3410 3410 3410 0
417 20241118 123200 22168760 3410 3410 3410 3410 97
418 20241118 123100 21837990 3425 3435 3435 3425 154
419 20241118 123000 21309365 3465 3465 3465 3465 0
420 20241118 122900 21309365 3465 3465 3465 3465 0
421 20241118 122800 21309365 3465 3465 3465 3465 0
422 20241118 122700 21309365 3465 3465 3465 3465 0
423 20241118 122600 21309365 3465 3465 3465 3465 0
424 20241118 122500 21309365 3465 3465 3465 3465 0
425 20241118 122400 21309365 3465 3465 3465 3465 0
426 20241118 122300 21309365 3465 3465 3465 3465 0
427 20241118 122200 21309365 3465 3465 3465 3465 0
428 20241118 122100 21309365 3465 3465 3465 3465 0
429 20241118 122000 21309365 3465 3465 3465 3465 0
430 20241118 121900 21309365 3465 3465 3465 3465 117
431 20241118 121800 20903960 3450 3450 3450 3450 0
432 20241118 121700 20903960 3450 3450 3450 3450 0
433 20241118 121600 20903960 3450 3450 3450 3450 0
434 20241118 121500 20903960 3450 3450 3450 3450 0
435 20241118 121400 20903960 3450 3450 3450 3450 0
436 20241118 121300 20903960 3450 3450 3450 3450 0
437 20241118 121200 20903960 3450 3450 3450 3450 0
438 20241118 121100 20903960 3450 3450 3450 3450 60
439 20241118 121000 20696960 3450 3450 3450 3450 0
440 20241118 120900 20696960 3450 3450 3450 3450 0
441 20241118 120800 20696960 3450 3450 3450 3450 20
442 20241118 120700 20627960 3450 3450 3450 3450 0
443 20241118 120600 20627960 3450 3450 3450 3450 0
444 20241118 120500 20627960 3450 3450 3450 3450 0
445 20241118 120400 20627960 3450 3450 3450 3450 0
446 20241118 120300 20627960 3450 3450 3450 3450 0
447 20241118 120200 20627960 3450 3450 3450 3450 0
448 20241118 120100 20627960 3450 3450 3450 3450 0
449 20241118 120000 20627960 3450 3450 3450 3450 0
450 20241118 115900 20627960 3450 3450 3450 3450 0
451 20241118 115800 20627960 3450 3450 3450 3450 0
452 20241118 115700 20627960 3450 3450 3450 3450 0
453 20241118 115600 20627960 3450 3450 3450 3450 0
454 20241118 115500 20627960 3450 3450 3450 3450 50
455 20241118 115400 20455460 3450 3450 3450 3450 1
456 20241118 115300 20452010 3450 3450 3450 3450 0
457 20241118 115200 20452010 3450 3450 3450 3450 0
458 20241118 115100 20452010 3450 3450 3450 3450 0
459 20241118 115000 20452010 3450 3450 3450 3450 0
460 20241118 114900 20452010 3450 3450 3450 3450 0
461 20241118 114800 20452010 3450 3450 3450 3450 1
462 20241118 114700 20448560 3480 3480 3480 3480 0
463 20241118 114600 20448560 3480 3480 3480 3480 0
464 20241118 114500 20448560 3480 3475 3480 3475 200
465 20241118 114400 19752700 3450 3450 3450 3450 1
466 20241118 114300 19749250 3450 3450 3450 3450 0
467 20241118 114200 19749250 3450 3455 3455 3450 181
468 20241118 114100 19124420 3460 3460 3460 3460 0
469 20241118 114000 19124420 3460 3460 3460 3460 0
470 20241118 113900 19124420 3460 3460 3460 3460 114
471 20241118 113800 18729980 3460 3460 3460 3460 0
472 20241118 113700 18729980 3460 3460 3460 3460 0
473 20241118 113600 18729980 3460 3460 3460 3460 1
474 20241118 113500 18726520 3480 3480 3480 3480 0
475 20241118 113400 18726520 3480 3480 3480 3480 0
476 20241118 113300 18726520 3480 3480 3480 3480 0
477 20241118 113200 18726520 3480 3480 3480 3480 0
478 20241118 113100 18726520 3480 3480 3480 3480 1
479 20241118 113000 18723040 3460 3460 3460 3460 1
480 20241118 112900 18719580 3470 3470 3470 3470 0
481 20241118 112800 18719580 3470 3470 3470 3470 0
482 20241118 112700 18719580 3470 3470 3470 3470 7
483 20241118 112600 18695290 3470 3470 3470 3470 0
484 20241118 112500 18695290 3470 3470 3470 3470 0
485 20241118 112400 18695290 3470 3470 3470 3470 1
486 20241118 112300 18691820 3470 3470 3470 3470 0
487 20241118 112200 18691820 3470 3470 3470 3470 0
488 20241118 112100 18691820 3470 3470 3470 3470 0
489 20241118 112000 18691820 3470 3470 3470 3470 0
490 20241118 111900 18691820 3470 3470 3470 3470 0
491 20241118 111800 18691820 3470 3470 3470 3470 1
492 20241118 111700 18688350 3490 3490 3490 3490 0
493 20241118 111600 18688350 3490 3490 3490 3490 1
494 20241118 111500 18684860 3470 3470 3470 3470 0
495 20241118 111400 18684860 3470 3470 3470 3470 0
496 20241118 111300 18684860 3470 3470 3470 3470 0
497 20241118 111200 18684860 3470 3470 3470 3470 1
498 20241118 111100 18681390 3495 3495 3495 3495 0
499 20241118 111000 18681390 3495 3495 3495 3495 0
500 20241118 110900 18681390 3495 3495 3495 3495 0
501 20241118 110800 18681390 3495 3490 3495 3490 14
502 20241118 110700 18632465 3470 3470 3470 3470 0
503 20241118 110600 18632465 3470 3470 3470 3470 2
504 20241118 110500 18625525 3470 3470 3470 3470 0
505 20241118 110400 18625525 3470 3470 3470 3470 0
506 20241118 110300 18625525 3470 3470 3470 3470 0
507 20241118 110200 18625525 3470 3470 3470 3470 2
508 20241118 110100 18618585 3470 3470 3470 3470 0
509 20241118 110000 18618585 3470 3470 3470 3470 1
510 20241118 105900 18615115 3470 3470 3470 3470 0
511 20241118 105800 18615115 3470 3470 3470 3470 0
512 20241118 105700 18615115 3470 3470 3470 3470 0
513 20241118 105600 18615115 3470 3470 3470 3470 0
514 20241118 105500 18615115 3470 3470 3470 3470 0
515 20241118 105400 18615115 3470 3470 3470 3470 1
516 20241118 105300 18611645 3470 3470 3470 3470 0
517 20241118 105200 18611645 3470 3470 3470 3470 0
518 20241118 105100 18611645 3470 3470 3470 3470 0
519 20241118 105000 18611645 3470 3470 3470 3470 0
520 20241118 104900 18611645 3470 3470 3470 3470 0
521 20241118 104800 18611645 3470 3470 3470 3470 1
522 20241118 104700 18608175 3475 3475 3475 3475 0
523 20241118 104600 18608175 3475 3475 3475 3475 44
524 20241118 104500 18455275 3495 3495 3495 3495 0
525 20241118 104400 18455275 3495 3495 3495 3495 43
526 20241118 104300 18304990 3495 3490 3495 3490 6
527 20241118 104200 18284025 3475 3475 3475 3475 1
528 20241118 104100 18280550 3475 3475 3475 3475 0
529 20241118 104000 18280550 3475 3475 3475 3475 0
530 20241118 103900 18280550 3475 3475 3475 3475 0
531 20241118 103800 18280550 3475 3475 3475 3475 0
532 20241118 103700 18280550 3475 3475 3475 3475 0
533 20241118 103600 18280550 3475 3475 3475 3475 1
534 20241118 103500 18277075 3475 3475 3475 3475 100
535 20241118 103400 17929575 3495 3495 3495 3495 0
536 20241118 103300 17929575 3495 3495 3495 3495 1
537 20241118 103200 17926080 3475 3475 3475 3475 0
538 20241118 103100 17926080 3475 3475 3475 3475 0
539 20241118 103000 17926080 3475 3475 3475 3475 1
540 20241118 102900 17922605 3495 3495 3495 3495 0
541 20241118 102800 17922605 3495 3495 3495 3495 0
542 20241118 102700 17922605 3495 3495 3495 3495 0
543 20241118 102600 17922605 3495 3495 3495 3495 0
544 20241118 102500 17922605 3495 3495 3495 3495 1
545 20241118 102400 17919110 3475 3490 3495 3475 27
546 20241118 102300 17824890 3490 3490 3490 3490 1
547 20241118 102200 17821400 3475 3475 3475 3475 0
548 20241118 102100 17821400 3475 3480 3480 3475 455
549 20241118 102000 16239775 3475 3475 3475 3475 0
550 20241118 101900 16239775 3475 3475 3475 3475 0
551 20241118 101800 16239775 3475 3475 3475 3475 1
552 20241118 101700 16236300 3490 3490 3490 3490 1
553 20241118 101600 16232810 3475 3475 3475 3475 0
554 20241118 101500 16232810 3475 3475 3475 3475 0
555 20241118 101400 16232810 3475 3475 3475 3475 0
556 20241118 101300 16232810 3475 3475 3475 3475 0
557 20241118 101200 16232810 3475 3475 3475 3475 1
558 20241118 101100 16229335 3475 3475 3475 3475 0
559 20241118 101000 16229335 3475 3475 3475 3475 0
560 20241118 100900 16229335 3475 3475 3475 3475 0
561 20241118 100800 16229335 3475 3475 3475 3475 0
562 20241118 100700 16229335 3475 3475 3475 3475 0
563 20241118 100600 16229335 3475 3475 3475 3475 1
564 20241118 100500 16225860 3475 3475 3475 3475 0
565 20241118 100400 16225860 3475 3475 3475 3475 1
566 20241118 100300 16222385 3475 3475 3475 3475 0
567 20241118 100200 16222385 3475 3475 3475 3475 0
568 20241118 100100 16222385 3475 3475 3475 3475 0
569 20241118 100000 16222385 3475 3475 3475 3475 1
570 20241118 095900 16218910 3475 3475 3475 3475 0
571 20241118 095800 16218910 3475 3475 3475 3475 3
572 20241118 095700 16208485 3475 3475 3475 3475 15
573 20241118 095600 16156360 3475 3475 3475 3475 0
574 20241118 095500 16156360 3475 3475 3475 3475 0
575 20241118 095400 16156360 3475 3475 3475 3475 0
576 20241118 095300 16156360 3475 3475 3475 3475 0
577 20241118 095200 16156360 3475 3475 3475 3475 0
578 20241118 095100 16156360 3475 3470 3480 3470 114
579 20241118 095000 15760715 3470 3470 3470 3470 11
580 20241118 094900 15722545 3470 3470 3470 3470 0
581 20241118 094800 15722545 3470 3470 3470 3470 8
582 20241118 094700 15694785 3470 3470 3470 3470 63
583 20241118 094600 15476175 3455 3455 3455 3455 0
584 20241118 094500 15476175 3455 3455 3465 3455 42
585 20241118 094400 15330965 3465 3465 3465 3465 0
586 20241118 094300 15330965 3465 3465 3465 3465 0
587 20241118 094200 15330965 3465 3465 3465 3465 0
588 20241118 094100 15330965 3465 3465 3465 3465 0
589 20241118 094000 15330965 3465 3465 3465 3465 0
590 20241118 093900 15330965 3465 3465 3465 3465 0
591 20241118 093800 15330965 3465 3465 3465 3465 0
592 20241118 093700 15330965 3465 3465 3465 3465 11
593 20241118 093600 15292850 3435 3435 3435 3435 0
594 20241118 093500 15292850 3435 3435 3435 3435 0
595 20241118 093400 15292850 3435 3435 3435 3435 0
596 20241118 093300 15292850 3435 3435 3435 3435 55
597 20241118 093200 15103925 3435 3435 3435 3435 0
598 20241118 093100 15103925 3435 3435 3435 3435 0
599 20241118 093000 15103925 3435 3435 3435 3435 0
600 20241118 092900 15103925 3435 3435 3435 3435 0
601 20241118 092800 15103925 3435 3440 3440 3435 237
602 20241118 092700 14289540 3435 3435 3435 3435 0
603 20241118 092600 14289540 3435 3435 3435 3435 0
604 20241118 092500 14289540 3435 3435 3435 3435 0
605 20241118 092400 14289540 3435 3435 3435 3435 0
606 20241118 092300 14289540 3435 3435 3435 3435 0
607 20241118 092200 14289540 3435 3435 3435 3435 100
608 20241118 092100 13946040 3435 3435 3435 3435 0
609 20241118 092000 13946040 3435 3435 3435 3435 0
610 20241118 091900 13946040 3435 3435 3435 3435 42
611 20241118 091800 13801770 3410 3410 3410 3410 0
612 20241118 091700 13801770 3410 3410 3410 3410 0
613 20241118 091600 13801770 3410 3410 3410 3410 29
614 20241118 091500 13702880 3445 3410 3445 3410 142
615 20241118 091400 13217785 3300 3300 3300 3300 0
616 20241118 091300 13217785 3300 3435 3435 3300 1211
617 20241118 091200 9129710 3510 3510 3510 3510 0
618 20241118 091100 9129710 3510 3510 3510 3510 0
619 20241118 091000 9129710 3510 3500 3510 3500 100
620 20241118 090900 8778935 3435 3535 3535 3430 381
621 20241118 090800 7470600 3535 3550 3555 3435 81
622 20241118 090700 7189780 3550 3450 3550 3450 213
623 20241118 090600 6434840 3450 3450 3450 3450 0
624 20241118 090500 6434840 3450 3445 3450 3445 100
625 20241118 090400 6090245 3450 3450 3450 3450 29
626 20241118 090300 5990195 3455 3455 3455 3455 0
627 20241118 090200 5990195 3455 3455 3455 3455 1
628 20241118 090100 5986740 3390 3390 3390 3390 0
629 20241118 090000 5986740 3390 3390 3390 3390 1766