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

636
057030/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,636 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,193400,257828705,3600,3600,3600,3600,808
20241118,193300,257828705,3600,3600,3600,3600,0
20241118,193200,257828705,3600,3600,3600,3600,0
20241118,193100,257828705,3600,3600,3600,3600,0
20241118,193000,257828705,3600,3600,3600,3600,0
20241118,192900,257828705,3600,3600,3600,3600,0
20241118,192800,257828705,3600,3600,3600,3600,0
20241118,192700,257828705,3600,3600,3600,3600,0
20241118,192600,257828705,3600,3600,3600,3600,0
20241118,192500,257828705,3600,3600,3600,3600,0
20241118,192400,257828705,3600,3600,3600,3600,0
20241118,192300,257828705,3600,3600,3600,3600,0
20241118,192200,257828705,3600,3600,3600,3600,0
20241118,192100,257828705,3600,3600,3600,3600,0
20241118,192000,257828705,3600,3600,3600,3600,0
20241118,191900,257828705,3600,3600,3600,3600,0
20241118,191800,257828705,3600,3600,3600,3600,0
20241118,191700,257828705,3600,3600,3600,3600,0
20241118,191600,257828705,3600,3600,3600,3600,0
20241118,191500,257828705,3600,3600,3600,3600,0
20241118,191400,257828705,3600,3600,3600,3600,0
20241118,191300,257828705,3600,3600,3600,3600,0
20241118,191200,257828705,3600,3600,3600,3600,0
20241118,191100,257828705,3600,3600,3600,3600,0
20241118,191000,257828705,3600,3600,3600,3600,0
20241118,190900,257828705,3600,3600,3600,3600,0
20241118,190800,257828705,3600,3600,3600,3600,0
20241118,190700,257828705,3600,3600,3600,3600,0
20241118,190600,257828705,3600,3600,3600,3600,0
20241118,190500,257828705,3600,3600,3600,3600,0
20241118,190400,257828705,3600,3600,3600,3600,808
20241118,190300,257828705,3600,3600,3600,3600,0
20241118,190200,257828705,3600,3600,3600,3600,0
20241118,190100,257828705,3600,3600,3600,3600,0
20241118,190000,257828705,3600,3600,3600,3600,0
20241118,185900,257828705,3600,3600,3600,3600,0
20241118,185800,257828705,3600,3600,3600,3600,0
20241118,185700,257828705,3600,3600,3600,3600,0
20241118,185600,257828705,3600,3600,3600,3600,0
20241118,185500,257828705,3600,3600,3600,3600,0
20241118,185400,257828705,3600,3600,3600,3600,0
20241118,185300,257828705,3600,3600,3600,3600,0
20241118,185200,257828705,3600,3600,3600,3600,0
20241118,185100,257828705,3600,3600,3600,3600,0
20241118,185000,257828705,3600,3600,3600,3600,0
20241118,184900,257828705,3600,3600,3600,3600,0
20241118,184800,257828705,3600,3600,3600,3600,0
20241118,184700,257828705,3600,3600,3600,3600,0
20241118,184600,257828705,3600,3600,3600,3600,0
20241118,184500,257828705,3600,3600,3600,3600,0
20241118,184400,257828705,3600,3600,3600,3600,0
20241118,184300,257828705,3600,3600,3600,3600,0
20241118,184200,257828705,3600,3600,3600,3600,0
20241118,184100,257828705,3600,3600,3600,3600,0
20241118,184000,257828705,3600,3600,3600,3600,0
20241118,183900,257828705,3600,3600,3600,3600,0
20241118,183800,257828705,3600,3600,3600,3600,0
20241118,183700,257828705,3600,3600,3600,3600,0
20241118,183600,257828705,3600,3600,3600,3600,0
20241118,183500,257828705,3600,3600,3600,3600,0
20241118,183400,257828705,3600,3600,3600,3600,808
20241118,183300,257828705,3600,3600,3600,3600,0
20241118,183200,257828705,3600,3600,3600,3600,0
20241118,183100,257828705,3600,3600,3600,3600,0
20241118,183000,257828705,3600,3600,3600,3600,0
20241118,182900,257828705,3600,3600,3600,3600,0
20241118,182800,257828705,3600,3600,3600,3600,0
20241118,182700,257828705,3600,3600,3600,3600,0
20241118,182600,257828705,3600,3600,3600,3600,0
20241118,182500,257828705,3600,3600,3600,3600,0
20241118,182400,257828705,3600,3600,3600,3600,0
20241118,182300,257828705,3600,3600,3600,3600,0
20241118,182200,257828705,3600,3600,3600,3600,0
20241118,182100,257828705,3600,3600,3600,3600,0
20241118,182000,257828705,3600,3600,3600,3600,0
20241118,181900,257828705,3600,3600,3600,3600,0
20241118,181800,257828705,3600,3600,3600,3600,0
20241118,181700,257828705,3600,3600,3600,3600,0
20241118,181600,257828705,3600,3600,3600,3600,0
20241118,181500,257828705,3600,3600,3600,3600,0
20241118,181400,257828705,3600,3600,3600,3600,0
20241118,181300,257828705,3600,3600,3600,3600,0
20241118,181200,257828705,3600,3600,3600,3600,0
20241118,181100,257828705,3600,3600,3600,3600,0
20241118,181000,257828705,3600,3600,3600,3600,0
20241118,180900,257828705,3600,3600,3600,3600,0
20241118,180800,257828705,3600,3600,3600,3600,0
20241118,180700,257828705,3600,3600,3600,3600,0
20241118,180600,257828705,3600,3600,3600,3600,0
20241118,180500,257828705,3600,3600,3600,3600,0
20241118,180400,257828705,3600,3600,3600,3600,808
20241118,180300,257828705,3600,3600,3600,3600,0
20241118,180200,257828705,3600,3600,3600,3600,0
20241118,180100,257828705,3600,3600,3600,3600,0
20241118,180000,257828705,3600,3600,3600,3600,0
20241118,175900,257828705,3600,3600,3600,3600,0
20241118,175800,257828705,3600,3600,3600,3600,0
20241118,175700,257828705,3600,3600,3600,3600,0
20241118,175600,257828705,3600,3600,3600,3600,0
20241118,175500,257828705,3600,3600,3600,3600,0
20241118,175400,257828705,3600,3600,3600,3600,0
20241118,175300,257828705,3600,3600,3600,3600,0
20241118,175200,257828705,3600,3600,3600,3600,0
20241118,175100,257828705,3600,3600,3600,3600,0
20241118,175000,257828705,3600,3600,3600,3600,0
20241118,174900,257828705,3600,3600,3600,3600,0
20241118,174800,257828705,3600,3600,3600,3600,0
20241118,174700,257828705,3600,3600,3600,3600,0
20241118,174600,257828705,3600,3600,3600,3600,0
20241118,174500,257828705,3600,3600,3600,3600,0
20241118,174400,257828705,3600,3600,3600,3600,0
20241118,174300,257828705,3600,3600,3600,3600,0
20241118,174200,257828705,3600,3600,3600,3600,0
20241118,174100,257828705,3600,3600,3600,3600,0
20241118,174000,257828705,3600,3600,3600,3600,0
20241118,173900,257828705,3600,3600,3600,3600,0
20241118,173800,257828705,3600,3600,3600,3600,0
20241118,173700,257828705,3600,3600,3600,3600,0
20241118,173600,257828705,3600,3600,3600,3600,0
20241118,173500,257828705,3600,3600,3600,3600,0
20241118,173400,257828705,3600,3600,3600,3600,808
20241118,173300,257828705,3600,3600,3600,3600,0
20241118,173200,257828705,3600,3600,3600,3600,0
20241118,173100,257828705,3600,3600,3600,3600,0
20241118,173000,257828705,3600,3600,3600,3600,0
20241118,172900,257828705,3600,3600,3600,3600,0
20241118,172800,257828705,3600,3600,3600,3600,0
20241118,172700,257828705,3600,3600,3600,3600,0
20241118,172600,257828705,3600,3600,3600,3600,0
20241118,172500,257828705,3600,3600,3600,3600,0
20241118,172400,257828705,3600,3600,3600,3600,0
20241118,172300,257828705,3600,3600,3600,3600,0
20241118,172200,257828705,3600,3600,3600,3600,0
20241118,172100,257828705,3600,3600,3600,3600,0
20241118,172000,257828705,3600,3600,3600,3600,0
20241118,171900,257828705,3600,3600,3600,3600,0
20241118,171800,257828705,3600,3600,3600,3600,0
20241118,171700,257828705,3600,3600,3600,3600,0
20241118,171600,257828705,3600,3600,3600,3600,0
20241118,171500,257828705,3600,3600,3600,3600,0
20241118,171400,257828705,3600,3600,3600,3600,0
20241118,171300,257828705,3600,3600,3600,3600,0
20241118,171200,257828705,3600,3600,3600,3600,0
20241118,171100,257828705,3600,3600,3600,3600,0
20241118,171000,257828705,3600,3600,3600,3600,0
20241118,170900,257828705,3600,3600,3600,3600,0
20241118,170800,257828705,3600,3600,3600,3600,0
20241118,170700,257828705,3600,3600,3600,3600,0
20241118,170600,257828705,3600,3600,3600,3600,0
20241118,170500,257828705,3600,3600,3600,3600,0
20241118,170400,257828705,3600,3600,3600,3600,808
20241118,170300,257828705,3600,3600,3600,3600,0
20241118,170200,257828705,3600,3600,3600,3600,0
20241118,170100,257828705,3600,3600,3600,3600,0
20241118,170000,257828705,3600,3600,3600,3600,0
20241118,165900,257828705,3600,3600,3600,3600,0
20241118,165800,257828705,3600,3600,3600,3600,0
20241118,165700,257828705,3600,3600,3600,3600,0
20241118,165600,257828705,3600,3600,3600,3600,0
20241118,165500,257828705,3600,3600,3600,3600,0
20241118,165400,257828705,3600,3600,3600,3600,0
20241118,165300,257828705,3600,3600,3600,3600,0
20241118,165200,257828705,3600,3600,3600,3600,0
20241118,165100,257828705,3600,3600,3600,3600,0
20241118,165000,257828705,3600,3600,3600,3600,0
20241118,164900,257828705,3600,3600,3600,3600,0
20241118,164800,257828705,3600,3600,3600,3600,0
20241118,164700,257828705,3600,3600,3600,3600,0
20241118,164600,257828705,3600,3600,3600,3600,0
20241118,164500,257828705,3600,3600,3600,3600,0
20241118,164400,257828705,3600,3600,3600,3600,0
20241118,164300,257828705,3600,3600,3600,3600,0
20241118,164200,257828705,3600,3600,3600,3600,0
20241118,164100,257828705,3600,3600,3600,3600,0
20241118,164000,257828705,3600,3600,3600,3600,0
20241118,163900,257828705,3600,3600,3600,3600,0
20241118,163800,257828705,3600,3600,3600,3600,0
20241118,163700,257828705,3600,3600,3600,3600,0
20241118,163600,257828705,3600,3600,3600,3600,0
20241118,163500,257828705,3600,3600,3600,3600,0
20241118,163400,257828705,3600,3600,3600,3600,808
20241118,163300,257828705,3600,3600,3600,3600,0
20241118,163200,257828705,3600,3600,3600,3600,0
20241118,163100,257828705,3600,3600,3600,3600,0
20241118,163000,257828705,3600,3600,3600,3600,0
20241118,162900,257828705,3600,3600,3600,3600,0
20241118,162800,257828705,3600,3600,3600,3600,0
20241118,162700,257828705,3600,3600,3600,3600,0
20241118,162600,257828705,3600,3600,3600,3600,0
20241118,162500,257828705,3600,3600,3600,3600,0
20241118,162400,257828705,3600,3600,3600,3600,0
20241118,162300,257828705,3600,3600,3600,3600,0
20241118,162200,257828705,3600,3600,3600,3600,0
20241118,162100,257828705,3600,3600,3600,3600,0
20241118,162000,257828705,3600,3600,3600,3600,0
20241118,161900,257828705,3600,3600,3600,3600,0
20241118,161800,257828705,3600,3600,3600,3600,0
20241118,161700,257828705,3600,3600,3600,3600,0
20241118,161600,257828705,3600,3600,3600,3600,0
20241118,161500,257828705,3600,3600,3600,3600,0
20241118,161400,257828705,3600,3600,3600,3600,0
20241118,161300,257828705,3600,3600,3600,3600,0
20241118,161200,257828705,3600,3600,3600,3600,0
20241118,161100,257828705,3600,3600,3600,3600,0
20241118,161000,257828705,3600,3600,3600,3600,0
20241118,160900,257828705,3600,3600,3600,3600,0
20241118,160800,257828705,3600,3600,3600,3600,0
20241118,160700,257828705,3600,3600,3600,3600,0
20241118,160600,257828705,3600,3600,3600,3600,0
20241118,160500,257828705,3600,3600,3600,3600,0
20241118,160400,257828705,3600,3600,3600,3600,808
20241118,160300,257828705,3600,3600,3600,3600,0
20241118,160200,257828705,3600,3600,3600,3600,0
20241118,160100,257828705,3600,3600,3600,3600,0
20241118,160000,257828705,3600,3600,3600,3600,0
20241118,155900,257828705,3600,3600,3600,3600,0
20241118,155800,257828705,3600,3600,3600,3600,0
20241118,155700,257828705,3600,3600,3600,3600,0
20241118,155600,257828705,3600,3600,3600,3600,0
20241118,155500,257828705,3600,3600,3600,3600,0
20241118,155400,257828705,3600,3600,3600,3600,0
20241118,155300,257828705,3600,3600,3600,3600,0
20241118,155200,257828705,3600,3600,3600,3600,0
20241118,155100,257828705,3600,3600,3600,3600,0
20241118,155000,257828705,3600,3600,3600,3600,0
20241118,154900,257828705,3600,3600,3600,3600,0
20241118,154800,257828705,3600,3600,3600,3600,0
20241118,154700,257828705,3600,3600,3600,3600,0
20241118,154600,257828705,3600,3600,3600,3600,0
20241118,154500,257828705,3600,3600,3600,3600,0
20241118,154400,257828705,3600,3600,3600,3600,0
20241118,154300,257828705,3600,3600,3600,3600,0
20241118,154200,257828705,3600,3600,3600,3600,0
20241118,154100,257828705,3600,3600,3600,3600,0
20241118,154000,257828705,3600,3600,3600,3600,0
20241118,153900,257828705,3600,3600,3600,3600,0
20241118,153800,257828705,3600,3600,3600,3600,0
20241118,153700,257828705,3600,3600,3600,3600,0
20241118,153600,257828705,3600,3600,3600,3600,0
20241118,153500,257828705,3600,3600,3600,3600,0
20241118,153400,257828705,3600,3600,3600,3600,808
20241118,153300,257828705,3600,3600,3600,3600,0
20241118,153200,257828705,3600,3600,3600,3600,0
20241118,153100,257828705,3600,3600,3600,3600,0
20241118,153000,257828705,3600,3600,3600,3600,808
20241118,152900,254919905,3600,3600,3600,3600,0
20241118,152800,254919905,3600,3600,3600,3600,0
20241118,152700,254919905,3600,3600,3600,3600,0
20241118,152600,254919905,3600,3600,3600,3600,0
20241118,152500,254919905,3600,3600,3600,3600,0
20241118,152400,254919905,3600,3600,3600,3600,0
20241118,152300,254919905,3600,3600,3600,3600,0
20241118,152200,254919905,3600,3600,3600,3600,0
20241118,152100,254919905,3600,3600,3600,3600,0
20241118,152000,254919905,3600,3600,3600,3600,0
20241118,151900,254919905,3600,3600,3600,3590,402
20241118,151800,253476690,3595,3595,3595,3595,0
20241118,151700,253476690,3595,3595,3595,3595,10
20241118,151600,253440740,3595,3595,3595,3595,17
20241118,151500,253379625,3595,3600,3600,3595,510
20241118,151400,251543980,3600,3600,3600,3600,80
20241118,151300,251255980,3600,3600,3600,3600,1
20241118,151200,251252380,3600,3600,3600,3600,0
20241118,151100,251252380,3600,3595,3600,3595,18
20241118,151000,251187665,3595,3590,3595,3590,55
20241118,150900,250990210,3590,3590,3590,3590,536
20241118,150800,249065970,3590,3590,3590,3590,0
20241118,150700,249065970,3590,3590,3590,3590,0
20241118,150600,249065970,3590,3590,3590,3590,0
20241118,150500,249065970,3590,3590,3590,3590,0
20241118,150400,249065970,3590,3590,3590,3590,0
20241118,150300,249065970,3590,3590,3590,3590,0
20241118,150200,249065970,3590,3590,3590,3590,0
20241118,150100,249065970,3590,3590,3590,3590,0
20241118,150000,249065970,3590,3595,3595,3590,10
20241118,145900,249030045,3595,3590,3595,3590,131
20241118,145800,248559595,3590,3590,3590,3590,90
20241118,145700,248236495,3590,3590,3590,3590,0
20241118,145600,248236495,3590,3590,3590,3590,58
20241118,145500,248028275,3600,3595,3600,3595,26
20241118,145400,247934700,3600,3600,3600,3600,0
20241118,145300,247934700,3600,3600,3600,3600,0
20241118,145200,247934700,3600,3600,3600,3600,10
20241118,145100,247898700,3600,3595,3600,3595,10
20241118,145000,247862715,3600,3600,3600,3600,1
20241118,144900,247859115,3590,3590,3590,3590,0
20241118,144800,247859115,3590,3590,3590,3590,0
20241118,144700,247859115,3590,3590,3590,3590,0
20241118,144600,247859115,3590,3590,3590,3590,26
20241118,144500,247765775,3600,3600,3600,3600,0
20241118,144400,247765775,3600,3600,3600,3600,0
20241118,144300,247765775,3600,3600,3600,3600,0
20241118,144200,247765775,3600,3600,3600,3600,0
20241118,144100,247765775,3600,3595,3600,3595,5
20241118,144000,247747790,3600,3595,3600,3595,2
20241118,143900,247740595,3590,3595,3595,3590,47
20241118,143800,247571860,3590,3590,3590,3590,187
20241118,143700,246900530,3580,3580,3580,3580,0
20241118,143600,246900530,3580,3580,3580,3580,0
20241118,143500,246900530,3580,3580,3580,3580,0
20241118,143400,246900530,3580,3580,3580,3580,0
20241118,143300,246900530,3580,3580,3580,3580,0
20241118,143200,246900530,3580,3580,3580,3580,0
20241118,143100,246900530,3580,3580,3580,3580,0
20241118,143000,246900530,3580,3580,3580,3580,1
20241118,142900,246896950,3580,3580,3580,3580,0
20241118,142800,246896950,3580,3580,3580,3580,0
20241118,142700,246896950,3580,3580,3580,3580,0
20241118,142600,246896950,3580,3580,3580,3580,0
20241118,142500,246896950,3580,3580,3580,3580,0
20241118,142400,246896950,3580,3580,3580,3580,0
20241118,142300,246896950,3580,3580,3580,3580,0
20241118,142200,246896950,3580,3580,3580,3580,0
20241118,142100,246896950,3580,3580,3580,3580,0
20241118,142000,246896950,3580,3580,3580,3580,275
20241118,141900,245912450,3595,3595,3595,3595,0
20241118,141800,245912450,3595,3580,3595,3580,2527
20241118,141700,236865385,3585,3585,3585,3585,20
20241118,141600,236793685,3585,3585,3585,3585,0
20241118,141500,236793685,3585,3590,3590,3585,1531
20241118,141400,231299370,3595,3595,3595,3595,827
20241118,141300,228326305,3600,3600,3600,3600,555
20241118,141200,226328305,3600,3600,3600,3600,0
20241118,141100,226328305,3600,3600,3600,3600,0
20241118,141000,226328305,3600,3600,3600,3600,0
20241118,140900,226328305,3600,3600,3600,3600,20
20241118,140800,226256305,3600,3600,3600,3600,0
20241118,140700,226256305,3600,3600,3600,3600,23
20241118,140600,226173505,3600,3600,3600,3600,0
20241118,140500,226173505,3600,3600,3600,3600,0
20241118,140400,226173505,3600,3600,3600,3600,0
20241118,140300,226173505,3600,3600,3600,3600,0
20241118,140200,226173505,3600,3600,3600,3590,1002
20241118,140100,222572460,3595,3595,3595,3595,0
20241118,140000,222572460,3595,3595,3595,3595,0
20241118,135900,222572460,3595,3595,3595,3595,0
20241118,135800,222572460,3595,3595,3595,3595,0
20241118,135700,222572460,3595,3595,3595,3595,0
20241118,135600,222572460,3595,3595,3595,3595,0
20241118,135500,222572460,3595,3595,3595,3595,0
20241118,135400,222572460,3595,3595,3595,3595,0
20241118,135300,222572460,3595,3595,3595,3595,0
20241118,135200,222572460,3595,3595,3595,3595,14
20241118,135100,222522130,3595,3595,3595,3595,72
20241118,135000,222263290,3600,3600,3600,3600,0
20241118,134900,222263290,3600,3600,3600,3600,0
20241118,134800,222263290,3600,3600,3600,3600,0
20241118,134700,222263290,3600,3600,3600,3600,848
20241118,134600,219210490,3600,3600,3600,3600,0
20241118,134500,219210490,3600,3600,3600,3600,0
20241118,134400,219210490,3600,3600,3600,3600,1
20241118,134300,219206890,3600,3600,3600,3600,0
20241118,134200,219206890,3600,3600,3600,3600,1
20241118,134100,219203290,3595,3595,3595,3595,0
20241118,134000,219203290,3595,3595,3595,3595,245
20241118,133900,218322515,3600,3600,3600,3600,0
20241118,133800,218322515,3600,3600,3600,3600,0
20241118,133700,218322515,3600,3600,3600,3600,0
20241118,133600,218322515,3600,3600,3600,3600,500
20241118,133500,216522515,3595,3595,3595,3595,10
20241118,133400,216486565,3590,3590,3590,3590,0
20241118,133300,216486565,3590,3590,3590,3590,0
20241118,133200,216486565,3590,3590,3590,3590,0
20241118,133100,216486565,3590,3590,3590,3590,281
20241118,133000,215477775,3590,3590,3590,3590,0
20241118,132900,215477775,3590,3590,3590,3590,0
20241118,132800,215477775,3590,3590,3590,3590,0
20241118,132700,215477775,3590,3590,3590,3590,197
20241118,132600,214770545,3600,3600,3600,3600,0
20241118,132500,214770545,3600,3600,3600,3600,0
20241118,132400,214770545,3600,3600,3600,3600,140
20241118,132300,214266545,3590,3590,3590,3590,0
20241118,132200,214266545,3590,3590,3590,3590,0
20241118,132100,214266545,3590,3590,3590,3590,0
20241118,132000,214266545,3590,3590,3590,3590,10
20241118,131900,214230645,3600,3600,3600,3600,1
20241118,131800,214227045,3600,3600,3600,3600,0
20241118,131700,214227045,3600,3600,3600,3600,0
20241118,131600,214227045,3600,3600,3600,3600,0
20241118,131500,214227045,3600,3600,3600,3600,0
20241118,131400,214227045,3600,3600,3600,3600,60
20241118,131300,214011045,3605,3605,3605,3605,0
20241118,131200,214011045,3605,3605,3605,3605,0
20241118,131100,214011045,3605,3605,3605,3605,0
20241118,131000,214011045,3605,3605,3605,3605,0
20241118,130900,214011045,3605,3590,3605,3590,5
20241118,130800,213993080,3590,3605,3605,3590,2800
20241118,130700,203913815,3605,3605,3605,3605,0
20241118,130600,203913815,3605,3605,3605,3605,0
20241118,130500,203913815,3605,3605,3605,3605,19
20241118,130400,203845320,3610,3610,3610,3610,0
20241118,130300,203845320,3610,3610,3610,3610,95
20241118,130200,203502370,3610,3610,3610,3610,0
20241118,130100,203502370,3610,3610,3610,3610,0
20241118,130000,203502370,3610,3610,3610,3610,0
20241118,125900,203502370,3610,3610,3610,3610,0
20241118,125800,203502370,3610,3615,3615,3610,5100
20241118,125700,185081410,3620,3620,3620,3620,856
20241118,125600,181982690,3625,3625,3625,3625,0
20241118,125500,181982690,3625,3625,3625,3625,0
20241118,125400,181982690,3625,3625,3625,3625,0
20241118,125300,181982690,3625,3625,3625,3625,1
20241118,125200,181979065,3620,3620,3620,3620,0
20241118,125100,181979065,3620,3620,3620,3620,0
20241118,125000,181979065,3620,3620,3620,3620,0
20241118,124900,181979065,3620,3620,3620,3620,0
20241118,124800,181979065,3620,3620,3620,3620,0
20241118,124700,181979065,3620,3620,3620,3620,0
20241118,124600,181979065,3620,3620,3620,3620,0
20241118,124500,181979065,3620,3620,3620,3620,0
20241118,124400,181979065,3620,3620,3620,3620,0
20241118,124300,181979065,3620,3620,3620,3620,0
20241118,124200,181979065,3620,3620,3620,3620,1
20241118,124100,181975445,3630,3625,3630,3625,2
20241118,124000,181968190,3620,3620,3620,3620,2
20241118,123900,181960950,3615,3615,3615,3615,0
20241118,123800,181960950,3615,3615,3615,3615,0
20241118,123700,181960950,3615,3615,3615,3615,0
20241118,123600,181960950,3615,3615,3615,3615,0
20241118,123500,181960950,3615,3615,3615,3615,0
20241118,123400,181960950,3615,3615,3615,3615,24
20241118,123300,181874190,3620,3620,3620,3620,0
20241118,123200,181874190,3620,3620,3620,3620,10
20241118,123100,181837990,3615,3615,3615,3615,0
20241118,123000,181837990,3615,3615,3615,3615,0
20241118,122900,181837990,3615,3615,3615,3615,0
20241118,122800,181837990,3615,3615,3615,3615,0
20241118,122700,181837990,3615,3615,3615,3615,0
20241118,122600,181837990,3615,3615,3615,3615,0
20241118,122500,181837990,3615,3615,3615,3615,0
20241118,122400,181837990,3615,3615,3615,3615,42
20241118,122300,181686160,3615,3615,3615,3615,0
20241118,122200,181686160,3615,3615,3615,3615,0
20241118,122100,181686160,3615,3615,3615,3615,2
20241118,122000,181678930,3615,3615,3615,3615,0
20241118,121900,181678930,3615,3615,3615,3615,5
20241118,121800,181660855,3630,3630,3630,3630,40
20241118,121700,181515655,3630,3630,3630,3630,10
20241118,121600,181479355,3615,3615,3615,3615,0
20241118,121500,181479355,3615,3615,3615,3615,0
20241118,121400,181479355,3615,3615,3615,3615,0
20241118,121300,181479355,3615,3615,3615,3615,100
20241118,121200,181117855,3615,3615,3615,3615,0
20241118,121100,181117855,3615,3615,3615,3615,0
20241118,121000,181117855,3615,3615,3615,3615,0
20241118,120900,181117855,3615,3615,3615,3615,0
20241118,120800,181117855,3615,3615,3615,3615,0
20241118,120700,181117855,3615,3615,3615,3615,1
20241118,120600,181114240,3615,3615,3615,3615,0
20241118,120500,181114240,3615,3615,3615,3615,0
20241118,120400,181114240,3615,3615,3615,3615,0
20241118,120300,181114240,3615,3615,3615,3615,7
20241118,120200,181088935,3615,3615,3615,3615,0
20241118,120100,181088935,3615,3615,3615,3615,0
20241118,120000,181088935,3615,3615,3615,3615,0
20241118,115900,181088935,3615,3615,3615,3615,0
20241118,115800,181088935,3615,3615,3615,3615,0
20241118,115700,181088935,3615,3615,3615,3615,40
20241118,115600,180944335,3615,3615,3615,3615,306
20241118,115500,179838145,3620,3620,3620,3620,0
20241118,115400,179838145,3620,3620,3620,3620,494
20241118,115300,178049865,3620,3620,3620,3620,0
20241118,115200,178049865,3620,3620,3620,3620,0
20241118,115100,178049865,3620,3620,3620,3620,0
20241118,115000,178049865,3620,3620,3620,3620,0
20241118,114900,178049865,3620,3620,3620,3620,0
20241118,114800,178049865,3620,3620,3620,3620,0
20241118,114700,178049865,3620,3620,3620,3620,0
20241118,114600,178049865,3620,3620,3620,3620,600
20241118,114500,175877865,3620,3620,3620,3620,0
20241118,114400,175877865,3620,3620,3620,3620,0
20241118,114300,175877865,3620,3620,3620,3620,0
20241118,114200,175877865,3620,3620,3620,3620,0
20241118,114100,175877865,3620,3620,3620,3620,0
20241118,114000,175877865,3620,3620,3620,3620,0
20241118,113900,175877865,3620,3620,3620,3620,0
20241118,113800,175877865,3620,3620,3620,3620,2
20241118,113700,175870625,3620,3625,3635,3620,1717
20241118,113600,169651295,3625,3625,3625,3625,0
20241118,113500,169651295,3625,3630,3630,3625,480
20241118,113400,167909795,3630,3630,3630,3630,0
20241118,113300,167909795,3630,3630,3630,3630,0
20241118,113200,167909795,3630,3630,3630,3630,0
20241118,113100,167909795,3630,3630,3630,3630,0
20241118,113000,167909795,3630,3630,3630,3630,0
20241118,112900,167909795,3630,3630,3630,3630,0
20241118,112800,167909795,3630,3630,3630,3630,0
20241118,112700,167909795,3630,3630,3630,3630,0
20241118,112600,167909795,3630,3630,3630,3630,0
20241118,112500,167909795,3630,3630,3630,3630,0
20241118,112400,167909795,3630,3630,3630,3630,0
20241118,112300,167909795,3630,3630,3630,3630,0
20241118,112200,167909795,3630,3630,3630,3630,0
20241118,112100,167909795,3630,3630,3630,3630,0
20241118,112000,167909795,3630,3630,3630,3630,0
20241118,111900,167909795,3630,3630,3630,3630,20
20241118,111800,167837195,3635,3635,3635,3635,4
20241118,111700,167822655,3625,3625,3625,3625,0
20241118,111600,167822655,3625,3625,3625,3625,7
20241118,111500,167797280,3635,3635,3635,3635,4
20241118,111400,167782740,3625,3625,3625,3625,0
20241118,111300,167782740,3625,3625,3625,3625,0
20241118,111200,167782740,3625,3625,3625,3625,0
20241118,111100,167782740,3625,3625,3625,3625,0
20241118,111000,167782740,3625,3625,3625,3625,0
20241118,110900,167782740,3625,3625,3625,3625,0
20241118,110800,167782740,3625,3625,3625,3625,0
20241118,110700,167782740,3625,3625,3625,3625,10
20241118,110600,167746490,3635,3635,3635,3635,0
20241118,110500,167746490,3635,3635,3635,3635,0
20241118,110400,167746490,3635,3635,3635,3635,0
20241118,110300,167746490,3635,3630,3635,3630,100
20241118,110200,167383055,3630,3630,3630,3630,26
20241118,110100,167288675,3625,3625,3625,3625,2
20241118,110000,167281425,3625,3625,3625,3625,0
20241118,105900,167281425,3625,3625,3625,3625,0
20241118,105800,167281425,3625,3625,3625,3625,0
20241118,105700,167281425,3625,3625,3625,3625,0
20241118,105600,167281425,3625,3625,3625,3625,0
20241118,105500,167281425,3625,3625,3625,3625,0
20241118,105400,167281425,3625,3625,3625,3625,0
20241118,105300,167281425,3625,3625,3625,3625,2
20241118,105200,167274175,3625,3625,3625,3625,0
20241118,105100,167274175,3625,3625,3625,3625,0
20241118,105000,167274175,3625,3625,3625,3625,1
20241118,104900,167270550,3620,3620,3620,3620,400
20241118,104800,165822550,3625,3620,3625,3620,13
20241118,104700,165775435,3620,3620,3620,3620,5
20241118,104600,165757335,3625,3625,3625,3625,0
20241118,104500,165757335,3625,3625,3625,3625,0
20241118,104400,165757335,3625,3625,3625,3625,0
20241118,104300,165757335,3625,3620,3625,3620,200
20241118,104200,165032835,3625,3625,3625,3625,12
20241118,104100,164989335,3620,3620,3620,3620,0
20241118,104000,164989335,3620,3620,3620,3620,1
20241118,103900,164985715,3620,3620,3620,3620,0
20241118,103800,164985715,3620,3620,3620,3620,0
20241118,103700,164985715,3620,3620,3620,3620,10
20241118,103600,164949515,3620,3620,3620,3620,0
20241118,103500,164949515,3620,3620,3620,3620,0
20241118,103400,164949515,3620,3620,3620,3620,20
20241118,103300,164877115,3620,3620,3620,3620,0
20241118,103200,164877115,3620,3620,3620,3620,0
20241118,103100,164877115,3620,3620,3620,3620,30
20241118,103000,164768515,3625,3625,3625,3625,14
20241118,102900,164717765,3625,3625,3625,3625,0
20241118,102800,164717765,3625,3625,3625,3625,66
20241118,102700,164478515,3620,3620,3620,3620,0
20241118,102600,164478515,3620,3620,3620,3620,0
20241118,102500,164478515,3620,3620,3620,3620,0
20241118,102400,164478515,3620,3620,3620,3620,0
20241118,102300,164478515,3620,3620,3620,3620,0
20241118,102200,164478515,3620,3620,3620,3620,0
20241118,102100,164478515,3620,3620,3620,3620,0
20241118,102000,164478515,3620,3620,3620,3620,0
20241118,101900,164478515,3620,3620,3620,3620,7
20241118,101800,164453175,3620,3620,3620,3620,1
20241118,101700,164449555,3625,3625,3625,3625,0
20241118,101600,164449555,3625,3625,3625,3625,9
20241118,101500,164416930,3615,3615,3615,3615,0
20241118,101400,164416930,3615,3615,3615,3615,0
20241118,101300,164416930,3615,3615,3615,3615,0
20241118,101200,164416930,3615,3615,3615,3615,0
20241118,101100,164416930,3615,3625,3625,3615,167
20241118,101000,163812940,3630,3630,3630,3630,0
20241118,100900,163812940,3630,3630,3630,3630,33
20241118,100800,163693150,3635,3635,3635,3635,1
20241118,100700,163689515,3630,3630,3630,3630,0
20241118,100600,163689515,3630,3630,3630,3630,1
20241118,100500,163685885,3625,3620,3625,3620,21
20241118,100400,163609860,3640,3625,3640,3625,7
20241118,100300,163584470,3625,3625,3625,3625,1
20241118,100200,163580845,3625,3625,3625,3625,144
20241118,100100,163058845,3625,3625,3625,3625,0
20241118,100000,163058845,3625,3625,3625,3625,100
20241118,095900,162696345,3625,3625,3625,3625,0
20241118,095800,162696345,3625,3625,3625,3625,0
20241118,095700,162696345,3625,3625,3625,3625,0
20241118,095600,162696345,3625,3625,3625,3625,0
20241118,095500,162696345,3625,3625,3625,3625,0
20241118,095400,162696345,3625,3625,3625,3625,0
20241118,095300,162696345,3625,3630,3630,3625,40
20241118,095200,162551195,3625,3625,3625,3625,20
20241118,095100,162478695,3620,3635,3660,3615,225
20241118,095000,161661370,3615,3615,3615,3615,28
20241118,094900,161560150,3625,3620,3625,3620,3124
20241118,094800,150242660,3615,3635,3635,3615,303
20241118,094700,149145815,3635,3635,3635,3635,11
20241118,094600,149105830,3620,3625,3635,3620,633
20241118,094500,146811645,3630,3630,3630,3630,131
20241118,094400,146336115,3630,3630,3630,3630,164
20241118,094300,145740795,3630,3630,3630,3630,41
20241118,094200,145591965,3630,3630,3630,3630,1
20241118,094100,145588335,3630,3630,3630,3630,40
20241118,094000,145443135,3630,3625,3630,3625,62
20241118,093900,145218330,3630,3630,3630,3630,280
20241118,093800,144201930,3630,3630,3630,3630,0
20241118,093700,144201930,3630,3640,3640,3630,10
20241118,093600,144165540,3640,3640,3640,3640,0
20241118,093500,144165540,3640,3640,3640,3640,624
20241118,093400,141894180,3640,3640,3650,3640,565
20241118,093300,139834850,3640,3635,3640,3635,128
20241118,093200,139368985,3630,3630,3630,3630,1
20241118,093100,139365355,3630,3630,3630,3630,40
20241118,093000,139220155,3630,3625,3630,3620,292
20241118,092900,138161805,3620,3615,3625,3615,4553
20241118,092800,121680425,3595,3615,3615,3595,2
20241118,092700,121673215,3620,3615,3620,3590,1043
20241118,092600,117900460,3620,3620,3620,3620,186
20241118,092500,117227140,3620,3595,3620,3595,529
20241118,092400,115312650,3595,3595,3595,3595,0
20241118,092300,115312650,3595,3610,3610,3555,16653
20241118,092200,55800375,3610,3615,3620,3610,374
20241118,092100,54448505,3600,3615,3615,3600,113
20241118,092000,54041690,3610,3600,3610,3600,4113
20241118,091900,39212245,3605,3585,3605,3585,1769
20241118,091800,32859070,3550,3550,3550,3550,0
20241118,091700,32859070,3550,3550,3550,3550,0
20241118,091600,32859070,3550,3550,3550,3550,301
20241118,091500,31790520,3550,3575,3575,3550,1774
20241118,091400,25487130,3585,3585,3585,3585,0
20241118,091300,25487130,3585,3580,3585,3580,2
20241118,091200,25479965,3585,3585,3585,3585,2
20241118,091100,25472795,3600,3575,3605,3540,995
20241118,091000,21911460,3575,3575,3575,3575,6
20241118,090900,21890010,3560,3575,3575,3560,110
20241118,090800,21497660,3575,3560,3575,3560,2478
20241118,090700,12660850,3565,3560,3565,3560,239
20241118,090600,11809980,3560,3545,3560,3545,310
20241118,090500,10709970,3525,3525,3525,3525,0
20241118,090400,10709970,3525,3525,3525,3525,40
20241118,090300,10568970,3525,3545,3545,3515,748
20241118,090200,7931825,3545,3540,3545,3540,1062
20241118,090100,4170100,3535,3540,3540,3535,330
20241118,090000,3001920,3540,3540,3540,3540,848
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 193400 257828705 3600 3600 3600 3600 808
3 20241118 193300 257828705 3600 3600 3600 3600 0
4 20241118 193200 257828705 3600 3600 3600 3600 0
5 20241118 193100 257828705 3600 3600 3600 3600 0
6 20241118 193000 257828705 3600 3600 3600 3600 0
7 20241118 192900 257828705 3600 3600 3600 3600 0
8 20241118 192800 257828705 3600 3600 3600 3600 0
9 20241118 192700 257828705 3600 3600 3600 3600 0
10 20241118 192600 257828705 3600 3600 3600 3600 0
11 20241118 192500 257828705 3600 3600 3600 3600 0
12 20241118 192400 257828705 3600 3600 3600 3600 0
13 20241118 192300 257828705 3600 3600 3600 3600 0
14 20241118 192200 257828705 3600 3600 3600 3600 0
15 20241118 192100 257828705 3600 3600 3600 3600 0
16 20241118 192000 257828705 3600 3600 3600 3600 0
17 20241118 191900 257828705 3600 3600 3600 3600 0
18 20241118 191800 257828705 3600 3600 3600 3600 0
19 20241118 191700 257828705 3600 3600 3600 3600 0
20 20241118 191600 257828705 3600 3600 3600 3600 0
21 20241118 191500 257828705 3600 3600 3600 3600 0
22 20241118 191400 257828705 3600 3600 3600 3600 0
23 20241118 191300 257828705 3600 3600 3600 3600 0
24 20241118 191200 257828705 3600 3600 3600 3600 0
25 20241118 191100 257828705 3600 3600 3600 3600 0
26 20241118 191000 257828705 3600 3600 3600 3600 0
27 20241118 190900 257828705 3600 3600 3600 3600 0
28 20241118 190800 257828705 3600 3600 3600 3600 0
29 20241118 190700 257828705 3600 3600 3600 3600 0
30 20241118 190600 257828705 3600 3600 3600 3600 0
31 20241118 190500 257828705 3600 3600 3600 3600 0
32 20241118 190400 257828705 3600 3600 3600 3600 808
33 20241118 190300 257828705 3600 3600 3600 3600 0
34 20241118 190200 257828705 3600 3600 3600 3600 0
35 20241118 190100 257828705 3600 3600 3600 3600 0
36 20241118 190000 257828705 3600 3600 3600 3600 0
37 20241118 185900 257828705 3600 3600 3600 3600 0
38 20241118 185800 257828705 3600 3600 3600 3600 0
39 20241118 185700 257828705 3600 3600 3600 3600 0
40 20241118 185600 257828705 3600 3600 3600 3600 0
41 20241118 185500 257828705 3600 3600 3600 3600 0
42 20241118 185400 257828705 3600 3600 3600 3600 0
43 20241118 185300 257828705 3600 3600 3600 3600 0
44 20241118 185200 257828705 3600 3600 3600 3600 0
45 20241118 185100 257828705 3600 3600 3600 3600 0
46 20241118 185000 257828705 3600 3600 3600 3600 0
47 20241118 184900 257828705 3600 3600 3600 3600 0
48 20241118 184800 257828705 3600 3600 3600 3600 0
49 20241118 184700 257828705 3600 3600 3600 3600 0
50 20241118 184600 257828705 3600 3600 3600 3600 0
51 20241118 184500 257828705 3600 3600 3600 3600 0
52 20241118 184400 257828705 3600 3600 3600 3600 0
53 20241118 184300 257828705 3600 3600 3600 3600 0
54 20241118 184200 257828705 3600 3600 3600 3600 0
55 20241118 184100 257828705 3600 3600 3600 3600 0
56 20241118 184000 257828705 3600 3600 3600 3600 0
57 20241118 183900 257828705 3600 3600 3600 3600 0
58 20241118 183800 257828705 3600 3600 3600 3600 0
59 20241118 183700 257828705 3600 3600 3600 3600 0
60 20241118 183600 257828705 3600 3600 3600 3600 0
61 20241118 183500 257828705 3600 3600 3600 3600 0
62 20241118 183400 257828705 3600 3600 3600 3600 808
63 20241118 183300 257828705 3600 3600 3600 3600 0
64 20241118 183200 257828705 3600 3600 3600 3600 0
65 20241118 183100 257828705 3600 3600 3600 3600 0
66 20241118 183000 257828705 3600 3600 3600 3600 0
67 20241118 182900 257828705 3600 3600 3600 3600 0
68 20241118 182800 257828705 3600 3600 3600 3600 0
69 20241118 182700 257828705 3600 3600 3600 3600 0
70 20241118 182600 257828705 3600 3600 3600 3600 0
71 20241118 182500 257828705 3600 3600 3600 3600 0
72 20241118 182400 257828705 3600 3600 3600 3600 0
73 20241118 182300 257828705 3600 3600 3600 3600 0
74 20241118 182200 257828705 3600 3600 3600 3600 0
75 20241118 182100 257828705 3600 3600 3600 3600 0
76 20241118 182000 257828705 3600 3600 3600 3600 0
77 20241118 181900 257828705 3600 3600 3600 3600 0
78 20241118 181800 257828705 3600 3600 3600 3600 0
79 20241118 181700 257828705 3600 3600 3600 3600 0
80 20241118 181600 257828705 3600 3600 3600 3600 0
81 20241118 181500 257828705 3600 3600 3600 3600 0
82 20241118 181400 257828705 3600 3600 3600 3600 0
83 20241118 181300 257828705 3600 3600 3600 3600 0
84 20241118 181200 257828705 3600 3600 3600 3600 0
85 20241118 181100 257828705 3600 3600 3600 3600 0
86 20241118 181000 257828705 3600 3600 3600 3600 0
87 20241118 180900 257828705 3600 3600 3600 3600 0
88 20241118 180800 257828705 3600 3600 3600 3600 0
89 20241118 180700 257828705 3600 3600 3600 3600 0
90 20241118 180600 257828705 3600 3600 3600 3600 0
91 20241118 180500 257828705 3600 3600 3600 3600 0
92 20241118 180400 257828705 3600 3600 3600 3600 808
93 20241118 180300 257828705 3600 3600 3600 3600 0
94 20241118 180200 257828705 3600 3600 3600 3600 0
95 20241118 180100 257828705 3600 3600 3600 3600 0
96 20241118 180000 257828705 3600 3600 3600 3600 0
97 20241118 175900 257828705 3600 3600 3600 3600 0
98 20241118 175800 257828705 3600 3600 3600 3600 0
99 20241118 175700 257828705 3600 3600 3600 3600 0
100 20241118 175600 257828705 3600 3600 3600 3600 0
101 20241118 175500 257828705 3600 3600 3600 3600 0
102 20241118 175400 257828705 3600 3600 3600 3600 0
103 20241118 175300 257828705 3600 3600 3600 3600 0
104 20241118 175200 257828705 3600 3600 3600 3600 0
105 20241118 175100 257828705 3600 3600 3600 3600 0
106 20241118 175000 257828705 3600 3600 3600 3600 0
107 20241118 174900 257828705 3600 3600 3600 3600 0
108 20241118 174800 257828705 3600 3600 3600 3600 0
109 20241118 174700 257828705 3600 3600 3600 3600 0
110 20241118 174600 257828705 3600 3600 3600 3600 0
111 20241118 174500 257828705 3600 3600 3600 3600 0
112 20241118 174400 257828705 3600 3600 3600 3600 0
113 20241118 174300 257828705 3600 3600 3600 3600 0
114 20241118 174200 257828705 3600 3600 3600 3600 0
115 20241118 174100 257828705 3600 3600 3600 3600 0
116 20241118 174000 257828705 3600 3600 3600 3600 0
117 20241118 173900 257828705 3600 3600 3600 3600 0
118 20241118 173800 257828705 3600 3600 3600 3600 0
119 20241118 173700 257828705 3600 3600 3600 3600 0
120 20241118 173600 257828705 3600 3600 3600 3600 0
121 20241118 173500 257828705 3600 3600 3600 3600 0
122 20241118 173400 257828705 3600 3600 3600 3600 808
123 20241118 173300 257828705 3600 3600 3600 3600 0
124 20241118 173200 257828705 3600 3600 3600 3600 0
125 20241118 173100 257828705 3600 3600 3600 3600 0
126 20241118 173000 257828705 3600 3600 3600 3600 0
127 20241118 172900 257828705 3600 3600 3600 3600 0
128 20241118 172800 257828705 3600 3600 3600 3600 0
129 20241118 172700 257828705 3600 3600 3600 3600 0
130 20241118 172600 257828705 3600 3600 3600 3600 0
131 20241118 172500 257828705 3600 3600 3600 3600 0
132 20241118 172400 257828705 3600 3600 3600 3600 0
133 20241118 172300 257828705 3600 3600 3600 3600 0
134 20241118 172200 257828705 3600 3600 3600 3600 0
135 20241118 172100 257828705 3600 3600 3600 3600 0
136 20241118 172000 257828705 3600 3600 3600 3600 0
137 20241118 171900 257828705 3600 3600 3600 3600 0
138 20241118 171800 257828705 3600 3600 3600 3600 0
139 20241118 171700 257828705 3600 3600 3600 3600 0
140 20241118 171600 257828705 3600 3600 3600 3600 0
141 20241118 171500 257828705 3600 3600 3600 3600 0
142 20241118 171400 257828705 3600 3600 3600 3600 0
143 20241118 171300 257828705 3600 3600 3600 3600 0
144 20241118 171200 257828705 3600 3600 3600 3600 0
145 20241118 171100 257828705 3600 3600 3600 3600 0
146 20241118 171000 257828705 3600 3600 3600 3600 0
147 20241118 170900 257828705 3600 3600 3600 3600 0
148 20241118 170800 257828705 3600 3600 3600 3600 0
149 20241118 170700 257828705 3600 3600 3600 3600 0
150 20241118 170600 257828705 3600 3600 3600 3600 0
151 20241118 170500 257828705 3600 3600 3600 3600 0
152 20241118 170400 257828705 3600 3600 3600 3600 808
153 20241118 170300 257828705 3600 3600 3600 3600 0
154 20241118 170200 257828705 3600 3600 3600 3600 0
155 20241118 170100 257828705 3600 3600 3600 3600 0
156 20241118 170000 257828705 3600 3600 3600 3600 0
157 20241118 165900 257828705 3600 3600 3600 3600 0
158 20241118 165800 257828705 3600 3600 3600 3600 0
159 20241118 165700 257828705 3600 3600 3600 3600 0
160 20241118 165600 257828705 3600 3600 3600 3600 0
161 20241118 165500 257828705 3600 3600 3600 3600 0
162 20241118 165400 257828705 3600 3600 3600 3600 0
163 20241118 165300 257828705 3600 3600 3600 3600 0
164 20241118 165200 257828705 3600 3600 3600 3600 0
165 20241118 165100 257828705 3600 3600 3600 3600 0
166 20241118 165000 257828705 3600 3600 3600 3600 0
167 20241118 164900 257828705 3600 3600 3600 3600 0
168 20241118 164800 257828705 3600 3600 3600 3600 0
169 20241118 164700 257828705 3600 3600 3600 3600 0
170 20241118 164600 257828705 3600 3600 3600 3600 0
171 20241118 164500 257828705 3600 3600 3600 3600 0
172 20241118 164400 257828705 3600 3600 3600 3600 0
173 20241118 164300 257828705 3600 3600 3600 3600 0
174 20241118 164200 257828705 3600 3600 3600 3600 0
175 20241118 164100 257828705 3600 3600 3600 3600 0
176 20241118 164000 257828705 3600 3600 3600 3600 0
177 20241118 163900 257828705 3600 3600 3600 3600 0
178 20241118 163800 257828705 3600 3600 3600 3600 0
179 20241118 163700 257828705 3600 3600 3600 3600 0
180 20241118 163600 257828705 3600 3600 3600 3600 0
181 20241118 163500 257828705 3600 3600 3600 3600 0
182 20241118 163400 257828705 3600 3600 3600 3600 808
183 20241118 163300 257828705 3600 3600 3600 3600 0
184 20241118 163200 257828705 3600 3600 3600 3600 0
185 20241118 163100 257828705 3600 3600 3600 3600 0
186 20241118 163000 257828705 3600 3600 3600 3600 0
187 20241118 162900 257828705 3600 3600 3600 3600 0
188 20241118 162800 257828705 3600 3600 3600 3600 0
189 20241118 162700 257828705 3600 3600 3600 3600 0
190 20241118 162600 257828705 3600 3600 3600 3600 0
191 20241118 162500 257828705 3600 3600 3600 3600 0
192 20241118 162400 257828705 3600 3600 3600 3600 0
193 20241118 162300 257828705 3600 3600 3600 3600 0
194 20241118 162200 257828705 3600 3600 3600 3600 0
195 20241118 162100 257828705 3600 3600 3600 3600 0
196 20241118 162000 257828705 3600 3600 3600 3600 0
197 20241118 161900 257828705 3600 3600 3600 3600 0
198 20241118 161800 257828705 3600 3600 3600 3600 0
199 20241118 161700 257828705 3600 3600 3600 3600 0
200 20241118 161600 257828705 3600 3600 3600 3600 0
201 20241118 161500 257828705 3600 3600 3600 3600 0
202 20241118 161400 257828705 3600 3600 3600 3600 0
203 20241118 161300 257828705 3600 3600 3600 3600 0
204 20241118 161200 257828705 3600 3600 3600 3600 0
205 20241118 161100 257828705 3600 3600 3600 3600 0
206 20241118 161000 257828705 3600 3600 3600 3600 0
207 20241118 160900 257828705 3600 3600 3600 3600 0
208 20241118 160800 257828705 3600 3600 3600 3600 0
209 20241118 160700 257828705 3600 3600 3600 3600 0
210 20241118 160600 257828705 3600 3600 3600 3600 0
211 20241118 160500 257828705 3600 3600 3600 3600 0
212 20241118 160400 257828705 3600 3600 3600 3600 808
213 20241118 160300 257828705 3600 3600 3600 3600 0
214 20241118 160200 257828705 3600 3600 3600 3600 0
215 20241118 160100 257828705 3600 3600 3600 3600 0
216 20241118 160000 257828705 3600 3600 3600 3600 0
217 20241118 155900 257828705 3600 3600 3600 3600 0
218 20241118 155800 257828705 3600 3600 3600 3600 0
219 20241118 155700 257828705 3600 3600 3600 3600 0
220 20241118 155600 257828705 3600 3600 3600 3600 0
221 20241118 155500 257828705 3600 3600 3600 3600 0
222 20241118 155400 257828705 3600 3600 3600 3600 0
223 20241118 155300 257828705 3600 3600 3600 3600 0
224 20241118 155200 257828705 3600 3600 3600 3600 0
225 20241118 155100 257828705 3600 3600 3600 3600 0
226 20241118 155000 257828705 3600 3600 3600 3600 0
227 20241118 154900 257828705 3600 3600 3600 3600 0
228 20241118 154800 257828705 3600 3600 3600 3600 0
229 20241118 154700 257828705 3600 3600 3600 3600 0
230 20241118 154600 257828705 3600 3600 3600 3600 0
231 20241118 154500 257828705 3600 3600 3600 3600 0
232 20241118 154400 257828705 3600 3600 3600 3600 0
233 20241118 154300 257828705 3600 3600 3600 3600 0
234 20241118 154200 257828705 3600 3600 3600 3600 0
235 20241118 154100 257828705 3600 3600 3600 3600 0
236 20241118 154000 257828705 3600 3600 3600 3600 0
237 20241118 153900 257828705 3600 3600 3600 3600 0
238 20241118 153800 257828705 3600 3600 3600 3600 0
239 20241118 153700 257828705 3600 3600 3600 3600 0
240 20241118 153600 257828705 3600 3600 3600 3600 0
241 20241118 153500 257828705 3600 3600 3600 3600 0
242 20241118 153400 257828705 3600 3600 3600 3600 808
243 20241118 153300 257828705 3600 3600 3600 3600 0
244 20241118 153200 257828705 3600 3600 3600 3600 0
245 20241118 153100 257828705 3600 3600 3600 3600 0
246 20241118 153000 257828705 3600 3600 3600 3600 808
247 20241118 152900 254919905 3600 3600 3600 3600 0
248 20241118 152800 254919905 3600 3600 3600 3600 0
249 20241118 152700 254919905 3600 3600 3600 3600 0
250 20241118 152600 254919905 3600 3600 3600 3600 0
251 20241118 152500 254919905 3600 3600 3600 3600 0
252 20241118 152400 254919905 3600 3600 3600 3600 0
253 20241118 152300 254919905 3600 3600 3600 3600 0
254 20241118 152200 254919905 3600 3600 3600 3600 0
255 20241118 152100 254919905 3600 3600 3600 3600 0
256 20241118 152000 254919905 3600 3600 3600 3600 0
257 20241118 151900 254919905 3600 3600 3600 3590 402
258 20241118 151800 253476690 3595 3595 3595 3595 0
259 20241118 151700 253476690 3595 3595 3595 3595 10
260 20241118 151600 253440740 3595 3595 3595 3595 17
261 20241118 151500 253379625 3595 3600 3600 3595 510
262 20241118 151400 251543980 3600 3600 3600 3600 80
263 20241118 151300 251255980 3600 3600 3600 3600 1
264 20241118 151200 251252380 3600 3600 3600 3600 0
265 20241118 151100 251252380 3600 3595 3600 3595 18
266 20241118 151000 251187665 3595 3590 3595 3590 55
267 20241118 150900 250990210 3590 3590 3590 3590 536
268 20241118 150800 249065970 3590 3590 3590 3590 0
269 20241118 150700 249065970 3590 3590 3590 3590 0
270 20241118 150600 249065970 3590 3590 3590 3590 0
271 20241118 150500 249065970 3590 3590 3590 3590 0
272 20241118 150400 249065970 3590 3590 3590 3590 0
273 20241118 150300 249065970 3590 3590 3590 3590 0
274 20241118 150200 249065970 3590 3590 3590 3590 0
275 20241118 150100 249065970 3590 3590 3590 3590 0
276 20241118 150000 249065970 3590 3595 3595 3590 10
277 20241118 145900 249030045 3595 3590 3595 3590 131
278 20241118 145800 248559595 3590 3590 3590 3590 90
279 20241118 145700 248236495 3590 3590 3590 3590 0
280 20241118 145600 248236495 3590 3590 3590 3590 58
281 20241118 145500 248028275 3600 3595 3600 3595 26
282 20241118 145400 247934700 3600 3600 3600 3600 0
283 20241118 145300 247934700 3600 3600 3600 3600 0
284 20241118 145200 247934700 3600 3600 3600 3600 10
285 20241118 145100 247898700 3600 3595 3600 3595 10
286 20241118 145000 247862715 3600 3600 3600 3600 1
287 20241118 144900 247859115 3590 3590 3590 3590 0
288 20241118 144800 247859115 3590 3590 3590 3590 0
289 20241118 144700 247859115 3590 3590 3590 3590 0
290 20241118 144600 247859115 3590 3590 3590 3590 26
291 20241118 144500 247765775 3600 3600 3600 3600 0
292 20241118 144400 247765775 3600 3600 3600 3600 0
293 20241118 144300 247765775 3600 3600 3600 3600 0
294 20241118 144200 247765775 3600 3600 3600 3600 0
295 20241118 144100 247765775 3600 3595 3600 3595 5
296 20241118 144000 247747790 3600 3595 3600 3595 2
297 20241118 143900 247740595 3590 3595 3595 3590 47
298 20241118 143800 247571860 3590 3590 3590 3590 187
299 20241118 143700 246900530 3580 3580 3580 3580 0
300 20241118 143600 246900530 3580 3580 3580 3580 0
301 20241118 143500 246900530 3580 3580 3580 3580 0
302 20241118 143400 246900530 3580 3580 3580 3580 0
303 20241118 143300 246900530 3580 3580 3580 3580 0
304 20241118 143200 246900530 3580 3580 3580 3580 0
305 20241118 143100 246900530 3580 3580 3580 3580 0
306 20241118 143000 246900530 3580 3580 3580 3580 1
307 20241118 142900 246896950 3580 3580 3580 3580 0
308 20241118 142800 246896950 3580 3580 3580 3580 0
309 20241118 142700 246896950 3580 3580 3580 3580 0
310 20241118 142600 246896950 3580 3580 3580 3580 0
311 20241118 142500 246896950 3580 3580 3580 3580 0
312 20241118 142400 246896950 3580 3580 3580 3580 0
313 20241118 142300 246896950 3580 3580 3580 3580 0
314 20241118 142200 246896950 3580 3580 3580 3580 0
315 20241118 142100 246896950 3580 3580 3580 3580 0
316 20241118 142000 246896950 3580 3580 3580 3580 275
317 20241118 141900 245912450 3595 3595 3595 3595 0
318 20241118 141800 245912450 3595 3580 3595 3580 2527
319 20241118 141700 236865385 3585 3585 3585 3585 20
320 20241118 141600 236793685 3585 3585 3585 3585 0
321 20241118 141500 236793685 3585 3590 3590 3585 1531
322 20241118 141400 231299370 3595 3595 3595 3595 827
323 20241118 141300 228326305 3600 3600 3600 3600 555
324 20241118 141200 226328305 3600 3600 3600 3600 0
325 20241118 141100 226328305 3600 3600 3600 3600 0
326 20241118 141000 226328305 3600 3600 3600 3600 0
327 20241118 140900 226328305 3600 3600 3600 3600 20
328 20241118 140800 226256305 3600 3600 3600 3600 0
329 20241118 140700 226256305 3600 3600 3600 3600 23
330 20241118 140600 226173505 3600 3600 3600 3600 0
331 20241118 140500 226173505 3600 3600 3600 3600 0
332 20241118 140400 226173505 3600 3600 3600 3600 0
333 20241118 140300 226173505 3600 3600 3600 3600 0
334 20241118 140200 226173505 3600 3600 3600 3590 1002
335 20241118 140100 222572460 3595 3595 3595 3595 0
336 20241118 140000 222572460 3595 3595 3595 3595 0
337 20241118 135900 222572460 3595 3595 3595 3595 0
338 20241118 135800 222572460 3595 3595 3595 3595 0
339 20241118 135700 222572460 3595 3595 3595 3595 0
340 20241118 135600 222572460 3595 3595 3595 3595 0
341 20241118 135500 222572460 3595 3595 3595 3595 0
342 20241118 135400 222572460 3595 3595 3595 3595 0
343 20241118 135300 222572460 3595 3595 3595 3595 0
344 20241118 135200 222572460 3595 3595 3595 3595 14
345 20241118 135100 222522130 3595 3595 3595 3595 72
346 20241118 135000 222263290 3600 3600 3600 3600 0
347 20241118 134900 222263290 3600 3600 3600 3600 0
348 20241118 134800 222263290 3600 3600 3600 3600 0
349 20241118 134700 222263290 3600 3600 3600 3600 848
350 20241118 134600 219210490 3600 3600 3600 3600 0
351 20241118 134500 219210490 3600 3600 3600 3600 0
352 20241118 134400 219210490 3600 3600 3600 3600 1
353 20241118 134300 219206890 3600 3600 3600 3600 0
354 20241118 134200 219206890 3600 3600 3600 3600 1
355 20241118 134100 219203290 3595 3595 3595 3595 0
356 20241118 134000 219203290 3595 3595 3595 3595 245
357 20241118 133900 218322515 3600 3600 3600 3600 0
358 20241118 133800 218322515 3600 3600 3600 3600 0
359 20241118 133700 218322515 3600 3600 3600 3600 0
360 20241118 133600 218322515 3600 3600 3600 3600 500
361 20241118 133500 216522515 3595 3595 3595 3595 10
362 20241118 133400 216486565 3590 3590 3590 3590 0
363 20241118 133300 216486565 3590 3590 3590 3590 0
364 20241118 133200 216486565 3590 3590 3590 3590 0
365 20241118 133100 216486565 3590 3590 3590 3590 281
366 20241118 133000 215477775 3590 3590 3590 3590 0
367 20241118 132900 215477775 3590 3590 3590 3590 0
368 20241118 132800 215477775 3590 3590 3590 3590 0
369 20241118 132700 215477775 3590 3590 3590 3590 197
370 20241118 132600 214770545 3600 3600 3600 3600 0
371 20241118 132500 214770545 3600 3600 3600 3600 0
372 20241118 132400 214770545 3600 3600 3600 3600 140
373 20241118 132300 214266545 3590 3590 3590 3590 0
374 20241118 132200 214266545 3590 3590 3590 3590 0
375 20241118 132100 214266545 3590 3590 3590 3590 0
376 20241118 132000 214266545 3590 3590 3590 3590 10
377 20241118 131900 214230645 3600 3600 3600 3600 1
378 20241118 131800 214227045 3600 3600 3600 3600 0
379 20241118 131700 214227045 3600 3600 3600 3600 0
380 20241118 131600 214227045 3600 3600 3600 3600 0
381 20241118 131500 214227045 3600 3600 3600 3600 0
382 20241118 131400 214227045 3600 3600 3600 3600 60
383 20241118 131300 214011045 3605 3605 3605 3605 0
384 20241118 131200 214011045 3605 3605 3605 3605 0
385 20241118 131100 214011045 3605 3605 3605 3605 0
386 20241118 131000 214011045 3605 3605 3605 3605 0
387 20241118 130900 214011045 3605 3590 3605 3590 5
388 20241118 130800 213993080 3590 3605 3605 3590 2800
389 20241118 130700 203913815 3605 3605 3605 3605 0
390 20241118 130600 203913815 3605 3605 3605 3605 0
391 20241118 130500 203913815 3605 3605 3605 3605 19
392 20241118 130400 203845320 3610 3610 3610 3610 0
393 20241118 130300 203845320 3610 3610 3610 3610 95
394 20241118 130200 203502370 3610 3610 3610 3610 0
395 20241118 130100 203502370 3610 3610 3610 3610 0
396 20241118 130000 203502370 3610 3610 3610 3610 0
397 20241118 125900 203502370 3610 3610 3610 3610 0
398 20241118 125800 203502370 3610 3615 3615 3610 5100
399 20241118 125700 185081410 3620 3620 3620 3620 856
400 20241118 125600 181982690 3625 3625 3625 3625 0
401 20241118 125500 181982690 3625 3625 3625 3625 0
402 20241118 125400 181982690 3625 3625 3625 3625 0
403 20241118 125300 181982690 3625 3625 3625 3625 1
404 20241118 125200 181979065 3620 3620 3620 3620 0
405 20241118 125100 181979065 3620 3620 3620 3620 0
406 20241118 125000 181979065 3620 3620 3620 3620 0
407 20241118 124900 181979065 3620 3620 3620 3620 0
408 20241118 124800 181979065 3620 3620 3620 3620 0
409 20241118 124700 181979065 3620 3620 3620 3620 0
410 20241118 124600 181979065 3620 3620 3620 3620 0
411 20241118 124500 181979065 3620 3620 3620 3620 0
412 20241118 124400 181979065 3620 3620 3620 3620 0
413 20241118 124300 181979065 3620 3620 3620 3620 0
414 20241118 124200 181979065 3620 3620 3620 3620 1
415 20241118 124100 181975445 3630 3625 3630 3625 2
416 20241118 124000 181968190 3620 3620 3620 3620 2
417 20241118 123900 181960950 3615 3615 3615 3615 0
418 20241118 123800 181960950 3615 3615 3615 3615 0
419 20241118 123700 181960950 3615 3615 3615 3615 0
420 20241118 123600 181960950 3615 3615 3615 3615 0
421 20241118 123500 181960950 3615 3615 3615 3615 0
422 20241118 123400 181960950 3615 3615 3615 3615 24
423 20241118 123300 181874190 3620 3620 3620 3620 0
424 20241118 123200 181874190 3620 3620 3620 3620 10
425 20241118 123100 181837990 3615 3615 3615 3615 0
426 20241118 123000 181837990 3615 3615 3615 3615 0
427 20241118 122900 181837990 3615 3615 3615 3615 0
428 20241118 122800 181837990 3615 3615 3615 3615 0
429 20241118 122700 181837990 3615 3615 3615 3615 0
430 20241118 122600 181837990 3615 3615 3615 3615 0
431 20241118 122500 181837990 3615 3615 3615 3615 0
432 20241118 122400 181837990 3615 3615 3615 3615 42
433 20241118 122300 181686160 3615 3615 3615 3615 0
434 20241118 122200 181686160 3615 3615 3615 3615 0
435 20241118 122100 181686160 3615 3615 3615 3615 2
436 20241118 122000 181678930 3615 3615 3615 3615 0
437 20241118 121900 181678930 3615 3615 3615 3615 5
438 20241118 121800 181660855 3630 3630 3630 3630 40
439 20241118 121700 181515655 3630 3630 3630 3630 10
440 20241118 121600 181479355 3615 3615 3615 3615 0
441 20241118 121500 181479355 3615 3615 3615 3615 0
442 20241118 121400 181479355 3615 3615 3615 3615 0
443 20241118 121300 181479355 3615 3615 3615 3615 100
444 20241118 121200 181117855 3615 3615 3615 3615 0
445 20241118 121100 181117855 3615 3615 3615 3615 0
446 20241118 121000 181117855 3615 3615 3615 3615 0
447 20241118 120900 181117855 3615 3615 3615 3615 0
448 20241118 120800 181117855 3615 3615 3615 3615 0
449 20241118 120700 181117855 3615 3615 3615 3615 1
450 20241118 120600 181114240 3615 3615 3615 3615 0
451 20241118 120500 181114240 3615 3615 3615 3615 0
452 20241118 120400 181114240 3615 3615 3615 3615 0
453 20241118 120300 181114240 3615 3615 3615 3615 7
454 20241118 120200 181088935 3615 3615 3615 3615 0
455 20241118 120100 181088935 3615 3615 3615 3615 0
456 20241118 120000 181088935 3615 3615 3615 3615 0
457 20241118 115900 181088935 3615 3615 3615 3615 0
458 20241118 115800 181088935 3615 3615 3615 3615 0
459 20241118 115700 181088935 3615 3615 3615 3615 40
460 20241118 115600 180944335 3615 3615 3615 3615 306
461 20241118 115500 179838145 3620 3620 3620 3620 0
462 20241118 115400 179838145 3620 3620 3620 3620 494
463 20241118 115300 178049865 3620 3620 3620 3620 0
464 20241118 115200 178049865 3620 3620 3620 3620 0
465 20241118 115100 178049865 3620 3620 3620 3620 0
466 20241118 115000 178049865 3620 3620 3620 3620 0
467 20241118 114900 178049865 3620 3620 3620 3620 0
468 20241118 114800 178049865 3620 3620 3620 3620 0
469 20241118 114700 178049865 3620 3620 3620 3620 0
470 20241118 114600 178049865 3620 3620 3620 3620 600
471 20241118 114500 175877865 3620 3620 3620 3620 0
472 20241118 114400 175877865 3620 3620 3620 3620 0
473 20241118 114300 175877865 3620 3620 3620 3620 0
474 20241118 114200 175877865 3620 3620 3620 3620 0
475 20241118 114100 175877865 3620 3620 3620 3620 0
476 20241118 114000 175877865 3620 3620 3620 3620 0
477 20241118 113900 175877865 3620 3620 3620 3620 0
478 20241118 113800 175877865 3620 3620 3620 3620 2
479 20241118 113700 175870625 3620 3625 3635 3620 1717
480 20241118 113600 169651295 3625 3625 3625 3625 0
481 20241118 113500 169651295 3625 3630 3630 3625 480
482 20241118 113400 167909795 3630 3630 3630 3630 0
483 20241118 113300 167909795 3630 3630 3630 3630 0
484 20241118 113200 167909795 3630 3630 3630 3630 0
485 20241118 113100 167909795 3630 3630 3630 3630 0
486 20241118 113000 167909795 3630 3630 3630 3630 0
487 20241118 112900 167909795 3630 3630 3630 3630 0
488 20241118 112800 167909795 3630 3630 3630 3630 0
489 20241118 112700 167909795 3630 3630 3630 3630 0
490 20241118 112600 167909795 3630 3630 3630 3630 0
491 20241118 112500 167909795 3630 3630 3630 3630 0
492 20241118 112400 167909795 3630 3630 3630 3630 0
493 20241118 112300 167909795 3630 3630 3630 3630 0
494 20241118 112200 167909795 3630 3630 3630 3630 0
495 20241118 112100 167909795 3630 3630 3630 3630 0
496 20241118 112000 167909795 3630 3630 3630 3630 0
497 20241118 111900 167909795 3630 3630 3630 3630 20
498 20241118 111800 167837195 3635 3635 3635 3635 4
499 20241118 111700 167822655 3625 3625 3625 3625 0
500 20241118 111600 167822655 3625 3625 3625 3625 7
501 20241118 111500 167797280 3635 3635 3635 3635 4
502 20241118 111400 167782740 3625 3625 3625 3625 0
503 20241118 111300 167782740 3625 3625 3625 3625 0
504 20241118 111200 167782740 3625 3625 3625 3625 0
505 20241118 111100 167782740 3625 3625 3625 3625 0
506 20241118 111000 167782740 3625 3625 3625 3625 0
507 20241118 110900 167782740 3625 3625 3625 3625 0
508 20241118 110800 167782740 3625 3625 3625 3625 0
509 20241118 110700 167782740 3625 3625 3625 3625 10
510 20241118 110600 167746490 3635 3635 3635 3635 0
511 20241118 110500 167746490 3635 3635 3635 3635 0
512 20241118 110400 167746490 3635 3635 3635 3635 0
513 20241118 110300 167746490 3635 3630 3635 3630 100
514 20241118 110200 167383055 3630 3630 3630 3630 26
515 20241118 110100 167288675 3625 3625 3625 3625 2
516 20241118 110000 167281425 3625 3625 3625 3625 0
517 20241118 105900 167281425 3625 3625 3625 3625 0
518 20241118 105800 167281425 3625 3625 3625 3625 0
519 20241118 105700 167281425 3625 3625 3625 3625 0
520 20241118 105600 167281425 3625 3625 3625 3625 0
521 20241118 105500 167281425 3625 3625 3625 3625 0
522 20241118 105400 167281425 3625 3625 3625 3625 0
523 20241118 105300 167281425 3625 3625 3625 3625 2
524 20241118 105200 167274175 3625 3625 3625 3625 0
525 20241118 105100 167274175 3625 3625 3625 3625 0
526 20241118 105000 167274175 3625 3625 3625 3625 1
527 20241118 104900 167270550 3620 3620 3620 3620 400
528 20241118 104800 165822550 3625 3620 3625 3620 13
529 20241118 104700 165775435 3620 3620 3620 3620 5
530 20241118 104600 165757335 3625 3625 3625 3625 0
531 20241118 104500 165757335 3625 3625 3625 3625 0
532 20241118 104400 165757335 3625 3625 3625 3625 0
533 20241118 104300 165757335 3625 3620 3625 3620 200
534 20241118 104200 165032835 3625 3625 3625 3625 12
535 20241118 104100 164989335 3620 3620 3620 3620 0
536 20241118 104000 164989335 3620 3620 3620 3620 1
537 20241118 103900 164985715 3620 3620 3620 3620 0
538 20241118 103800 164985715 3620 3620 3620 3620 0
539 20241118 103700 164985715 3620 3620 3620 3620 10
540 20241118 103600 164949515 3620 3620 3620 3620 0
541 20241118 103500 164949515 3620 3620 3620 3620 0
542 20241118 103400 164949515 3620 3620 3620 3620 20
543 20241118 103300 164877115 3620 3620 3620 3620 0
544 20241118 103200 164877115 3620 3620 3620 3620 0
545 20241118 103100 164877115 3620 3620 3620 3620 30
546 20241118 103000 164768515 3625 3625 3625 3625 14
547 20241118 102900 164717765 3625 3625 3625 3625 0
548 20241118 102800 164717765 3625 3625 3625 3625 66
549 20241118 102700 164478515 3620 3620 3620 3620 0
550 20241118 102600 164478515 3620 3620 3620 3620 0
551 20241118 102500 164478515 3620 3620 3620 3620 0
552 20241118 102400 164478515 3620 3620 3620 3620 0
553 20241118 102300 164478515 3620 3620 3620 3620 0
554 20241118 102200 164478515 3620 3620 3620 3620 0
555 20241118 102100 164478515 3620 3620 3620 3620 0
556 20241118 102000 164478515 3620 3620 3620 3620 0
557 20241118 101900 164478515 3620 3620 3620 3620 7
558 20241118 101800 164453175 3620 3620 3620 3620 1
559 20241118 101700 164449555 3625 3625 3625 3625 0
560 20241118 101600 164449555 3625 3625 3625 3625 9
561 20241118 101500 164416930 3615 3615 3615 3615 0
562 20241118 101400 164416930 3615 3615 3615 3615 0
563 20241118 101300 164416930 3615 3615 3615 3615 0
564 20241118 101200 164416930 3615 3615 3615 3615 0
565 20241118 101100 164416930 3615 3625 3625 3615 167
566 20241118 101000 163812940 3630 3630 3630 3630 0
567 20241118 100900 163812940 3630 3630 3630 3630 33
568 20241118 100800 163693150 3635 3635 3635 3635 1
569 20241118 100700 163689515 3630 3630 3630 3630 0
570 20241118 100600 163689515 3630 3630 3630 3630 1
571 20241118 100500 163685885 3625 3620 3625 3620 21
572 20241118 100400 163609860 3640 3625 3640 3625 7
573 20241118 100300 163584470 3625 3625 3625 3625 1
574 20241118 100200 163580845 3625 3625 3625 3625 144
575 20241118 100100 163058845 3625 3625 3625 3625 0
576 20241118 100000 163058845 3625 3625 3625 3625 100
577 20241118 095900 162696345 3625 3625 3625 3625 0
578 20241118 095800 162696345 3625 3625 3625 3625 0
579 20241118 095700 162696345 3625 3625 3625 3625 0
580 20241118 095600 162696345 3625 3625 3625 3625 0
581 20241118 095500 162696345 3625 3625 3625 3625 0
582 20241118 095400 162696345 3625 3625 3625 3625 0
583 20241118 095300 162696345 3625 3630 3630 3625 40
584 20241118 095200 162551195 3625 3625 3625 3625 20
585 20241118 095100 162478695 3620 3635 3660 3615 225
586 20241118 095000 161661370 3615 3615 3615 3615 28
587 20241118 094900 161560150 3625 3620 3625 3620 3124
588 20241118 094800 150242660 3615 3635 3635 3615 303
589 20241118 094700 149145815 3635 3635 3635 3635 11
590 20241118 094600 149105830 3620 3625 3635 3620 633
591 20241118 094500 146811645 3630 3630 3630 3630 131
592 20241118 094400 146336115 3630 3630 3630 3630 164
593 20241118 094300 145740795 3630 3630 3630 3630 41
594 20241118 094200 145591965 3630 3630 3630 3630 1
595 20241118 094100 145588335 3630 3630 3630 3630 40
596 20241118 094000 145443135 3630 3625 3630 3625 62
597 20241118 093900 145218330 3630 3630 3630 3630 280
598 20241118 093800 144201930 3630 3630 3630 3630 0
599 20241118 093700 144201930 3630 3640 3640 3630 10
600 20241118 093600 144165540 3640 3640 3640 3640 0
601 20241118 093500 144165540 3640 3640 3640 3640 624
602 20241118 093400 141894180 3640 3640 3650 3640 565
603 20241118 093300 139834850 3640 3635 3640 3635 128
604 20241118 093200 139368985 3630 3630 3630 3630 1
605 20241118 093100 139365355 3630 3630 3630 3630 40
606 20241118 093000 139220155 3630 3625 3630 3620 292
607 20241118 092900 138161805 3620 3615 3625 3615 4553
608 20241118 092800 121680425 3595 3615 3615 3595 2
609 20241118 092700 121673215 3620 3615 3620 3590 1043
610 20241118 092600 117900460 3620 3620 3620 3620 186
611 20241118 092500 117227140 3620 3595 3620 3595 529
612 20241118 092400 115312650 3595 3595 3595 3595 0
613 20241118 092300 115312650 3595 3610 3610 3555 16653
614 20241118 092200 55800375 3610 3615 3620 3610 374
615 20241118 092100 54448505 3600 3615 3615 3600 113
616 20241118 092000 54041690 3610 3600 3610 3600 4113
617 20241118 091900 39212245 3605 3585 3605 3585 1769
618 20241118 091800 32859070 3550 3550 3550 3550 0
619 20241118 091700 32859070 3550 3550 3550 3550 0
620 20241118 091600 32859070 3550 3550 3550 3550 301
621 20241118 091500 31790520 3550 3575 3575 3550 1774
622 20241118 091400 25487130 3585 3585 3585 3585 0
623 20241118 091300 25487130 3585 3580 3585 3580 2
624 20241118 091200 25479965 3585 3585 3585 3585 2
625 20241118 091100 25472795 3600 3575 3605 3540 995
626 20241118 091000 21911460 3575 3575 3575 3575 6
627 20241118 090900 21890010 3560 3575 3575 3560 110
628 20241118 090800 21497660 3575 3560 3575 3560 2478
629 20241118 090700 12660850 3565 3560 3565 3560 239
630 20241118 090600 11809980 3560 3545 3560 3545 310
631 20241118 090500 10709970 3525 3525 3525 3525 0
632 20241118 090400 10709970 3525 3525 3525 3525 40
633 20241118 090300 10568970 3525 3545 3545 3515 748
634 20241118 090200 7931825 3545 3540 3545 3540 1062
635 20241118 090100 4170100 3535 3540 3540 3535 330
636 20241118 090000 3001920 3540 3540 3540 3540 848