ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2715 candle_min

Browse Source
This commit is contained in:
ened
2024-11-21 21:48:15 +09:00
parent deb87ee8e5
commit abf27422dd
2715 changed files with 1803872 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

608
023410/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,190600,411544490,3390,3390,3390,3390,2076
20241121,190500,411544490,3390,3390,3390,3390,0
20241121,190400,411544490,3390,3390,3390,3390,0
20241121,190300,411544490,3390,3390,3390,3390,0
20241121,190200,411544490,3390,3390,3390,3390,0
20241121,190100,411544490,3390,3390,3390,3390,0
20241121,190000,411544490,3390,3390,3390,3390,0
20241121,185900,411544490,3390,3390,3390,3390,0
20241121,185800,411544490,3390,3390,3390,3390,0
20241121,185700,411544490,3390,3390,3390,3390,0
20241121,185600,411544490,3390,3390,3390,3390,0
20241121,185500,411544490,3390,3390,3390,3390,0
20241121,185400,411544490,3390,3390,3390,3390,0
20241121,185300,411544490,3390,3390,3390,3390,0
20241121,185200,411544490,3390,3390,3390,3390,0
20241121,185100,411544490,3390,3390,3390,3390,0
20241121,185000,411544490,3390,3390,3390,3390,0
20241121,184900,411544490,3390,3390,3390,3390,0
20241121,184800,411544490,3390,3390,3390,3390,0
20241121,184700,411544490,3390,3390,3390,3390,0
20241121,184600,411544490,3390,3390,3390,3390,0
20241121,184500,411544490,3390,3390,3390,3390,0
20241121,184400,411544490,3390,3390,3390,3390,0
20241121,184300,411544490,3390,3390,3390,3390,0
20241121,184200,411544490,3390,3390,3390,3390,0
20241121,184100,411544490,3390,3390,3390,3390,0
20241121,184000,411544490,3390,3390,3390,3390,0
20241121,183900,411544490,3390,3390,3390,3390,0
20241121,183800,411544490,3390,3390,3390,3390,0
20241121,183700,411544490,3390,3390,3390,3390,0
20241121,183600,411544490,3390,3390,3390,3390,2076
20241121,183500,411544490,3390,3390,3390,3390,0
20241121,183400,411544490,3390,3390,3390,3390,0
20241121,183300,411544490,3390,3390,3390,3390,0
20241121,183200,411544490,3390,3390,3390,3390,0
20241121,183100,411544490,3390,3390,3390,3390,0
20241121,183000,411544490,3390,3390,3390,3390,0
20241121,182900,411544490,3390,3390,3390,3390,0
20241121,182800,411544490,3390,3390,3390,3390,0
20241121,182700,411544490,3390,3390,3390,3390,0
20241121,182600,411544490,3390,3390,3390,3390,0
20241121,182500,411544490,3390,3390,3390,3390,0
20241121,182400,411544490,3390,3390,3390,3390,0
20241121,182300,411544490,3390,3390,3390,3390,0
20241121,182200,411544490,3390,3390,3390,3390,0
20241121,182100,411544490,3390,3390,3390,3390,0
20241121,182000,411544490,3390,3390,3390,3390,0
20241121,181900,411544490,3390,3390,3390,3390,0
20241121,181800,411544490,3390,3390,3390,3390,0
20241121,181700,411544490,3390,3390,3390,3390,0
20241121,181600,411544490,3390,3390,3390,3390,0
20241121,181500,411544490,3390,3390,3390,3390,0
20241121,181400,411544490,3390,3390,3390,3390,0
20241121,181300,411544490,3390,3390,3390,3390,0
20241121,181200,411544490,3390,3390,3390,3390,0
20241121,181100,411544490,3390,3390,3390,3390,0
20241121,181000,411544490,3390,3390,3390,3390,0
20241121,180900,411544490,3390,3390,3390,3390,0
20241121,180800,411544490,3390,3390,3390,3390,0
20241121,180700,411544490,3390,3390,3390,3390,0
20241121,180600,411544490,3390,3390,3390,3390,2076
20241121,180500,411544490,3390,3390,3390,3390,0
20241121,180400,411544490,3390,3390,3390,3390,0
20241121,180300,411544490,3390,3390,3390,3390,0
20241121,180200,411544490,3390,3390,3390,3390,0
20241121,180100,411544490,3390,3390,3390,3390,0
20241121,180000,411544490,3390,3390,3390,3390,0
20241121,175900,411544490,3390,3390,3390,3390,0
20241121,175800,411544490,3390,3390,3390,3390,0
20241121,175700,411544490,3390,3390,3390,3390,0
20241121,175600,411544490,3390,3390,3390,3390,0
20241121,175500,411544490,3390,3390,3390,3390,0
20241121,175400,411544490,3390,3390,3390,3390,0
20241121,175300,411544490,3390,3390,3390,3390,0
20241121,175200,411544490,3390,3390,3390,3390,0
20241121,175100,411544490,3390,3390,3390,3390,0
20241121,175000,411544490,3390,3390,3390,3390,0
20241121,174900,411544490,3390,3390,3390,3390,0
20241121,174800,411544490,3390,3390,3390,3390,0
20241121,174700,411544490,3390,3390,3390,3390,0
20241121,174600,411544490,3390,3390,3390,3390,0
20241121,174500,411544490,3390,3390,3390,3390,0
20241121,174400,411544490,3390,3390,3390,3390,0
20241121,174300,411544490,3390,3390,3390,3390,0
20241121,174200,411544490,3390,3390,3390,3390,0
20241121,174100,411544490,3390,3390,3390,3390,0
20241121,174000,411544490,3390,3390,3390,3390,0
20241121,173900,411544490,3390,3390,3390,3390,0
20241121,173800,411544490,3390,3390,3390,3390,0
20241121,173700,411544490,3390,3390,3390,3390,0
20241121,173600,411544490,3390,3390,3390,3390,2076
20241121,173500,411544490,3390,3390,3390,3390,0
20241121,173400,411544490,3390,3390,3390,3390,0
20241121,173300,411544490,3390,3390,3390,3390,0
20241121,173200,411544490,3390,3390,3390,3390,0
20241121,173100,411544490,3390,3390,3390,3390,0
20241121,173000,411544490,3390,3390,3390,3390,0
20241121,172900,411544490,3390,3390,3390,3390,0
20241121,172800,411544490,3390,3390,3390,3390,0
20241121,172700,411544490,3390,3390,3390,3390,0
20241121,172600,411544490,3390,3390,3390,3390,0
20241121,172500,411544490,3390,3390,3390,3390,0
20241121,172400,411544490,3390,3390,3390,3390,0
20241121,172300,411544490,3390,3390,3390,3390,0
20241121,172200,411544490,3390,3390,3390,3390,0
20241121,172100,411544490,3390,3390,3390,3390,0
20241121,172000,411544490,3390,3390,3390,3390,0
20241121,171900,411544490,3390,3390,3390,3390,0
20241121,171800,411544490,3390,3390,3390,3390,0
20241121,171700,411544490,3390,3390,3390,3390,0
20241121,171600,411544490,3390,3390,3390,3390,0
20241121,171500,411544490,3390,3390,3390,3390,0
20241121,171400,411544490,3390,3390,3390,3390,0
20241121,171300,411544490,3390,3390,3390,3390,0
20241121,171200,411544490,3390,3390,3390,3390,0
20241121,171100,411544490,3390,3390,3390,3390,0
20241121,171000,411544490,3390,3390,3390,3390,0
20241121,170900,411544490,3390,3390,3390,3390,0
20241121,170800,411544490,3390,3390,3390,3390,0
20241121,170700,411544490,3390,3390,3390,3390,0
20241121,170600,411544490,3390,3390,3390,3390,2076
20241121,170500,411544490,3390,3390,3390,3390,0
20241121,170400,411544490,3390,3390,3390,3390,0
20241121,170300,411544490,3390,3390,3390,3390,0
20241121,170200,411544490,3390,3390,3390,3390,0
20241121,170100,411544490,3390,3390,3390,3390,0
20241121,170000,411544490,3390,3390,3390,3390,0
20241121,165900,411544490,3390,3390,3390,3390,0
20241121,165800,411544490,3390,3390,3390,3390,0
20241121,165700,411544490,3390,3390,3390,3390,0
20241121,165600,411544490,3390,3390,3390,3390,0
20241121,165500,411544490,3390,3390,3390,3390,0
20241121,165400,411544490,3390,3390,3390,3390,0
20241121,165300,411544490,3390,3390,3390,3390,0
20241121,165200,411544490,3390,3390,3390,3390,0
20241121,165100,411544490,3390,3390,3390,3390,0
20241121,165000,411544490,3390,3390,3390,3390,0
20241121,164900,411544490,3390,3390,3390,3390,0
20241121,164800,411544490,3390,3390,3390,3390,0
20241121,164700,411544490,3390,3390,3390,3390,0
20241121,164600,411544490,3390,3390,3390,3390,0
20241121,164500,411544490,3390,3390,3390,3390,0
20241121,164400,411544490,3390,3390,3390,3390,0
20241121,164300,411544490,3390,3390,3390,3390,0
20241121,164200,411544490,3390,3390,3390,3390,0
20241121,164100,411544490,3390,3390,3390,3390,0
20241121,164000,411544490,3390,3390,3390,3390,0
20241121,163900,411544490,3390,3390,3390,3390,0
20241121,163800,411544490,3390,3390,3390,3390,0
20241121,163700,411544490,3390,3390,3390,3390,0
20241121,163600,411544490,3390,3390,3390,3390,2076
20241121,163500,411544490,3390,3390,3390,3390,0
20241121,163400,411544490,3390,3390,3390,3390,0
20241121,163300,411544490,3390,3390,3390,3390,0
20241121,163200,411544490,3390,3390,3390,3390,0
20241121,163100,411544490,3390,3390,3390,3390,0
20241121,163000,411544490,3390,3390,3390,3390,0
20241121,162900,411544490,3390,3390,3390,3390,0
20241121,162800,411544490,3390,3390,3390,3390,0
20241121,162700,411544490,3390,3390,3390,3390,0
20241121,162600,411544490,3390,3390,3390,3390,0
20241121,162500,411544490,3390,3390,3390,3390,0
20241121,162400,411544490,3390,3390,3390,3390,0
20241121,162300,411544490,3390,3390,3390,3390,0
20241121,162200,411544490,3390,3390,3390,3390,0
20241121,162100,411544490,3390,3390,3390,3390,0
20241121,162000,411544490,3390,3390,3390,3390,0
20241121,161900,411544490,3390,3390,3390,3390,0
20241121,161800,411544490,3390,3390,3390,3390,0
20241121,161700,411544490,3390,3390,3390,3390,0
20241121,161600,411544490,3390,3390,3390,3390,0
20241121,161500,411544490,3390,3390,3390,3390,0
20241121,161400,411544490,3390,3390,3390,3390,0
20241121,161300,411544490,3390,3390,3390,3390,0
20241121,161200,411544490,3390,3390,3390,3390,0
20241121,161100,411544490,3390,3390,3390,3390,0
20241121,161000,411544490,3390,3390,3390,3390,0
20241121,160900,411544490,3390,3390,3390,3390,0
20241121,160800,411544490,3390,3390,3390,3390,0
20241121,160700,411544490,3390,3390,3390,3390,0
20241121,160600,411544490,3390,3390,3390,3390,2076
20241121,160500,411544490,3390,3390,3390,3390,0
20241121,160400,411544490,3390,3390,3390,3390,0
20241121,160300,411544490,3390,3390,3390,3390,0
20241121,160200,411544490,3390,3390,3390,3390,0
20241121,160100,411544490,3390,3390,3390,3390,0
20241121,160000,411544490,3390,3390,3390,3390,0
20241121,155900,411544490,3390,3390,3390,3390,0
20241121,155800,411544490,3390,3390,3390,3390,0
20241121,155700,411544490,3390,3390,3390,3390,0
20241121,155600,411544490,3390,3390,3390,3390,0
20241121,155500,411544490,3390,3390,3390,3390,0
20241121,155400,411544490,3390,3390,3390,3390,0
20241121,155300,411544490,3390,3390,3390,3390,0
20241121,155200,411544490,3390,3390,3390,3390,0
20241121,155100,411544490,3390,3390,3390,3390,0
20241121,155000,411544490,3390,3390,3390,3390,0
20241121,154900,411544490,3390,3390,3390,3390,0
20241121,154800,411544490,3390,3390,3390,3390,0
20241121,154700,411544490,3390,3390,3390,3390,0
20241121,154600,411544490,3390,3390,3390,3390,0
20241121,154500,411544490,3390,3390,3390,3390,0
20241121,154400,411544490,3390,3390,3390,3390,0
20241121,154300,411544490,3390,3390,3390,3390,0
20241121,154200,411544490,3390,3390,3390,3390,0
20241121,154100,411544490,3390,3390,3390,3390,0
20241121,154000,411544490,3390,3390,3390,3390,0
20241121,153900,411544490,3390,3390,3390,3390,0
20241121,153800,411544490,3390,3390,3390,3390,0
20241121,153700,411544490,3390,3390,3390,3390,0
20241121,153600,411544490,3390,3390,3390,3390,2076
20241121,153500,411544490,3390,3390,3390,3390,0
20241121,153400,411544490,3390,3390,3390,3390,0
20241121,153300,411544490,3390,3390,3390,3390,0
20241121,153200,411544490,3390,3390,3390,3390,0
20241121,153100,411544490,3390,3390,3390,3390,0
20241121,153000,411544490,3390,3390,3390,3390,2076
20241121,152900,404506850,3395,3395,3395,3395,0
20241121,152800,404506850,3395,3395,3395,3395,0
20241121,152700,404506850,3395,3395,3395,3395,0
20241121,152600,404506850,3395,3395,3395,3395,0
20241121,152500,404506850,3395,3395,3395,3395,0
20241121,152400,404506850,3395,3395,3395,3395,0
20241121,152300,404506850,3395,3395,3395,3395,0
20241121,152200,404506850,3395,3395,3395,3395,0
20241121,152100,404506850,3395,3395,3395,3395,0
20241121,152000,404506850,3395,3395,3395,3395,0
20241121,151900,404506850,3395,3385,3395,3385,162
20241121,151800,403957730,3380,3385,3385,3380,2373
20241121,151700,395935740,3385,3385,3385,3385,100
20241121,151600,395597240,3385,3385,3385,3385,62
20241121,151500,395387370,3385,3385,3385,3385,542
20241121,151400,393552700,3385,3385,3385,3385,129
20241121,151300,393116035,3380,3385,3385,3380,1123
20241121,151200,389315810,3385,3385,3385,3385,907
20241121,151100,386245615,3390,3380,3390,3380,942
20241121,151000,383058850,3380,3380,3380,3380,62
20241121,150900,382849290,3385,3385,3385,3385,1399
20241121,150800,378113675,3385,3385,3385,3385,0
20241121,150700,378113675,3385,3385,3390,3385,798
20241121,150600,375411445,3385,3385,3390,3385,769
20241121,150500,372808375,3390,3390,3390,3390,100
20241121,150400,372469375,3385,3385,3385,3385,0
20241121,150300,372469375,3385,3395,3395,3385,4782
20241121,150200,356258350,3395,3395,3395,3395,305
20241121,150100,355222875,3395,3395,3395,3395,176
20241121,150000,354625355,3390,3390,3390,3390,483
20241121,145900,352987985,3390,3385,3390,3385,200
20241121,145800,352310035,3390,3395,3395,3390,2895
20241121,145700,342488210,3405,3400,3410,3400,616
20241121,145600,340393660,3400,3405,3410,3400,1311
20241121,145500,335926290,3410,3395,3410,3395,6768
20241121,145400,312923365,3395,3375,3400,3375,9377
20241121,145300,281173845,3380,3370,3380,3370,2487
20241121,145200,272779585,3370,3365,3370,3365,896
20241121,145100,269761705,3365,3365,3365,3365,0
20241121,145000,269761705,3365,3365,3365,3365,0
20241121,144900,269761705,3365,3365,3365,3365,0
20241121,144800,269761705,3365,3365,3365,3365,7
20241121,144700,269738150,3360,3360,3360,3360,0
20241121,144600,269738150,3360,3360,3360,3360,0
20241121,144500,269738150,3360,3360,3360,3360,425
20241121,144400,268310150,3365,3365,3365,3365,712
20241121,144300,265914270,3365,3365,3365,3365,0
20241121,144200,265914270,3365,3365,3365,3365,0
20241121,144100,265914270,3365,3365,3365,3365,3
20241121,144000,265904175,3370,3370,3370,3370,0
20241121,143900,265904175,3370,3370,3370,3370,0
20241121,143800,265904175,3370,3370,3370,3370,13
20241121,143700,265860365,3365,3365,3365,3365,0
20241121,143600,265860365,3365,3365,3365,3365,225
20241121,143500,265103240,3360,3360,3360,3360,162
20241121,143400,264558920,3355,3355,3355,3355,0
20241121,143300,264558920,3355,3355,3355,3355,0
20241121,143200,264558920,3355,3355,3355,3355,0
20241121,143100,264558920,3355,3355,3355,3355,0
20241121,143000,264558920,3355,3355,3355,3355,0
20241121,142900,264558920,3355,3355,3355,3355,1
20241121,142800,264555565,3355,3355,3355,3355,150
20241121,142700,264052315,3355,3355,3355,3355,0
20241121,142600,264052315,3355,3355,3355,3355,0
20241121,142500,264052315,3355,3355,3355,3355,0
20241121,142400,264052315,3355,3355,3355,3355,10
20241121,142300,264018765,3355,3355,3355,3355,0
20241121,142200,264018765,3355,3355,3355,3355,0
20241121,142100,264018765,3355,3355,3355,3355,50
20241121,142000,263851015,3355,3355,3355,3355,0
20241121,141900,263851015,3355,3355,3355,3355,0
20241121,141800,263851015,3355,3355,3355,3355,0
20241121,141700,263851015,3355,3355,3355,3355,0
20241121,141600,263851015,3355,3355,3355,3355,0
20241121,141500,263851015,3355,3355,3355,3355,0
20241121,141400,263851015,3355,3355,3355,3355,0
20241121,141300,263851015,3355,3355,3355,3355,0
20241121,141200,263851015,3355,3355,3355,3355,690
20241121,141100,261536065,3355,3355,3355,3355,0
20241121,141000,261536065,3355,3355,3355,3355,0
20241121,140900,261536065,3355,3355,3355,3355,72
20241121,140800,261294505,3355,3355,3355,3355,0
20241121,140700,261294505,3355,3355,3355,3355,42
20241121,140600,261153595,3360,3360,3360,3360,0
20241121,140500,261153595,3360,3360,3360,3360,0
20241121,140400,261153595,3360,3360,3360,3360,0
20241121,140300,261153595,3360,3360,3360,3360,0
20241121,140200,261153595,3360,3360,3360,3360,700
20241121,140100,258801595,3360,3360,3360,3360,22
20241121,140000,258727675,3350,3350,3350,3350,0
20241121,135900,258727675,3350,3350,3350,3350,0
20241121,135800,258727675,3350,3350,3350,3350,0
20241121,135700,258727675,3350,3350,3350,3350,0
20241121,135600,258727675,3350,3350,3350,3350,0
20241121,135500,258727675,3350,3350,3350,3350,0
20241121,135400,258727675,3350,3350,3350,3350,73
20241121,135300,258483125,3350,3350,3350,3350,0
20241121,135200,258483125,3350,3350,3350,3350,0
20241121,135100,258483125,3350,3350,3350,3350,0
20241121,135000,258483125,3350,3350,3350,3350,0
20241121,134900,258483125,3350,3350,3350,3350,2301
20241121,134800,250774775,3350,3350,3350,3350,0
20241121,134700,250774775,3350,3350,3350,3350,0
20241121,134600,250774775,3350,3350,3350,3350,0
20241121,134500,250774775,3350,3350,3350,3350,0
20241121,134400,250774775,3350,3350,3350,3350,0
20241121,134300,250774775,3350,3345,3350,3345,68
20241121,134200,250547305,3345,3345,3345,3345,3499
20241121,134100,238843150,3345,3350,3350,3345,793
20241121,134000,236189100,3350,3350,3350,3350,0
20241121,133900,236189100,3350,3350,3350,3350,0
20241121,133800,236189100,3350,3350,3350,3350,0
20241121,133700,236189100,3350,3350,3350,3350,0
20241121,133600,236189100,3350,3350,3350,3350,0
20241121,133500,236189100,3350,3350,3350,3350,0
20241121,133400,236189100,3350,3350,3350,3350,50
20241121,133300,236021600,3345,3345,3350,3345,541
20241121,133200,234209775,3350,3350,3350,3350,0
20241121,133100,234209775,3350,3350,3350,3350,0
20241121,133000,234209775,3350,3350,3350,3350,1609
20241121,132900,228819625,3350,3355,3355,3350,7616
20241121,132800,203288345,3355,3355,3355,3355,0
20241121,132700,203288345,3355,3355,3355,3355,0
20241121,132600,203288345,3355,3355,3355,3355,0
20241121,132500,203288345,3355,3355,3355,3355,1014
20241121,132400,199886375,3355,3355,3355,3355,700
20241121,132300,197537875,3355,3355,3355,3355,1770
20241121,132200,191599525,3360,3360,3360,3360,0
20241121,132100,191599525,3360,3360,3360,3360,0
20241121,132000,191599525,3360,3360,3360,3360,0
20241121,131900,191599525,3360,3360,3360,3360,0
20241121,131800,191599525,3360,3360,3360,3360,1
20241121,131700,191596165,3360,3360,3360,3360,0
20241121,131600,191596165,3360,3360,3360,3360,0
20241121,131500,191596165,3360,3360,3360,3360,0
20241121,131400,191596165,3360,3360,3360,3360,999
20241121,131300,188239525,3360,3360,3360,3360,399
20241121,131200,186898885,3360,3360,3360,3360,10
20241121,131100,186865285,3360,3360,3360,3360,0
20241121,131000,186865285,3360,3360,3360,3360,0
20241121,130900,186865285,3360,3360,3360,3360,729
20241121,130800,184415845,3360,3360,3360,3360,0
20241121,130700,184415845,3360,3360,3360,3360,0
20241121,130600,184415845,3360,3360,3360,3360,0
20241121,130500,184415845,3360,3360,3360,3360,0
20241121,130400,184415845,3360,3360,3360,3360,0
20241121,130300,184415845,3360,3360,3360,3360,0
20241121,130200,184415845,3360,3360,3360,3360,2
20241121,130100,184409125,3360,3360,3360,3360,1
20241121,130000,184405765,3355,3355,3355,3355,20
20241121,125900,184338665,3360,3360,3360,3360,2
20241121,125800,184331945,3360,3360,3360,3360,1
20241121,125700,184328585,3360,3360,3360,3360,0
20241121,125600,184328585,3360,3360,3360,3360,0
20241121,125500,184328585,3360,3360,3360,3360,0
20241121,125400,184328585,3360,3360,3360,3360,0
20241121,125300,184328585,3360,3360,3360,3360,0
20241121,125200,184328585,3360,3360,3360,3360,0
20241121,125100,184328585,3360,3360,3360,3360,0
20241121,125000,184328585,3360,3360,3360,3360,10
20241121,124900,184294985,3360,3360,3365,3360,769
20241121,124800,181711140,3360,3360,3360,3360,0
20241121,124700,181711140,3360,3360,3360,3360,2
20241121,124600,181704420,3355,3355,3355,3355,0
20241121,124500,181704420,3355,3355,3355,3355,0
20241121,124400,181704420,3355,3355,3355,3355,44
20241121,124300,181556800,3355,3360,3360,3355,131
20241121,124200,181117245,3360,3360,3360,3360,0
20241121,124100,181117245,3360,3360,3360,3360,0
20241121,124000,181117245,3360,3360,3360,3360,0
20241121,123900,181117245,3360,3360,3360,3360,285
20241121,123800,180159645,3365,3360,3365,3360,303
20241121,123700,179141560,3360,3360,3360,3360,410
20241121,123600,177763960,3360,3360,3360,3360,500
20241121,123500,176083960,3360,3360,3360,3360,0
20241121,123400,176083960,3360,3360,3360,3360,0
20241121,123300,176083960,3360,3360,3360,3360,6
20241121,123200,176063800,3360,3360,3360,3360,0
20241121,123100,176063800,3360,3360,3360,3360,133
20241121,123000,175616920,3360,3360,3360,3360,0
20241121,122900,175616920,3360,3360,3360,3360,0
20241121,122800,175616920,3360,3360,3360,3360,401
20241121,122700,174269560,3360,3360,3360,3360,10
20241121,122600,174235960,3360,3360,3360,3360,20
20241121,122500,174168760,3360,3360,3360,3360,136
20241121,122400,173711800,3355,3355,3355,3355,0
20241121,122300,173711800,3355,3355,3355,3355,0
20241121,122200,173711800,3355,3355,3355,3355,0
20241121,122100,173711800,3355,3355,3355,3355,2
20241121,122000,173705090,3360,3360,3360,3360,3
20241121,121900,173695010,3360,3360,3360,3360,1
20241121,121800,173691650,3360,3360,3360,3360,0
20241121,121700,173691650,3360,3360,3360,3360,0
20241121,121600,173691650,3360,3360,3360,3360,0
20241121,121500,173691650,3360,3360,3360,3360,10
20241121,121400,173658050,3355,3355,3355,3355,0
20241121,121300,173658050,3355,3355,3355,3355,1720
20241121,121200,167887450,3355,3355,3355,3355,0
20241121,121100,167887450,3355,3355,3355,3355,2
20241121,121000,167880740,3355,3360,3360,3355,128
20241121,120900,167450840,3360,3360,3360,3360,0
20241121,120800,167450840,3360,3360,3360,3360,0
20241121,120700,167450840,3360,3360,3360,3360,0
20241121,120600,167450840,3360,3360,3360,3360,73
20241121,120500,167205560,3360,3360,3360,3360,0
20241121,120400,167205560,3360,3360,3360,3360,50
20241121,120300,167037560,3360,3360,3360,3360,0
20241121,120200,167037560,3360,3360,3360,3360,992
20241121,120100,163704440,3360,3360,3360,3360,0
20241121,120000,163704440,3360,3360,3360,3360,0
20241121,115900,163704440,3360,3360,3360,3360,0
20241121,115800,163704440,3360,3360,3360,3360,0
20241121,115700,163704440,3360,3360,3360,3360,0
20241121,115600,163704440,3360,3360,3360,3360,0
20241121,115500,163704440,3360,3355,3360,3355,21
20241121,115400,163633885,3360,3360,3360,3360,0
20241121,115300,163633885,3360,3360,3360,3360,27
20241121,115200,163543165,3360,3360,3360,3360,0
20241121,115100,163543165,3360,3360,3360,3360,0
20241121,115000,163543165,3360,3360,3360,3360,0
20241121,114900,163543165,3360,3360,3360,3360,0
20241121,114800,163543165,3360,3360,3360,3360,0
20241121,114700,163543165,3360,3360,3360,3360,0
20241121,114600,163543165,3360,3360,3360,3360,0
20241121,114500,163543165,3360,3360,3360,3360,0
20241121,114400,163543165,3360,3360,3360,3360,0
20241121,114300,163543165,3360,3360,3360,3360,0
20241121,114200,163543165,3360,3360,3360,3360,0
20241121,114100,163543165,3360,3360,3360,3360,42
20241121,114000,163402045,3360,3360,3360,3360,0
20241121,113900,163402045,3360,3360,3360,3360,21
20241121,113800,163331485,3355,3360,3360,3355,5000
20241121,113700,146538620,3365,3365,3365,3365,132
20241121,113600,146094440,3360,3360,3360,3360,257
20241121,113500,145230920,3360,3360,3360,3360,10
20241121,113400,145197320,3360,3360,3360,3360,0
20241121,113300,145197320,3360,3360,3360,3360,0
20241121,113200,145197320,3360,3360,3360,3360,24
20241121,113100,145116680,3365,3365,3365,3365,0
20241121,113000,145116680,3365,3365,3365,3365,0
20241121,112900,145116680,3365,3365,3365,3365,0
20241121,112800,145116680,3365,3365,3365,3365,100
20241121,112700,144780180,3365,3365,3365,3365,0
20241121,112600,144780180,3365,3365,3365,3365,142
20241121,112500,144302350,3365,3365,3365,3365,0
20241121,112400,144302350,3365,3365,3365,3365,0
20241121,112300,144302350,3365,3365,3365,3365,0
20241121,112200,144302350,3365,3365,3365,3365,220
20241121,112100,143562050,3365,3365,3365,3365,0
20241121,112000,143562050,3365,3365,3365,3365,0
20241121,111900,143562050,3365,3365,3365,3365,0
20241121,111800,143562050,3365,3365,3365,3365,0
20241121,111700,143562050,3365,3365,3365,3365,0
20241121,111600,143562050,3365,3370,3370,3365,2
20241121,111500,143555315,3370,3370,3370,3370,0
20241121,111400,143555315,3370,3370,3370,3370,0
20241121,111300,143555315,3370,3370,3370,3370,0
20241121,111200,143555315,3370,3370,3370,3370,0
20241121,111100,143555315,3370,3370,3370,3370,0
20241121,111000,143555315,3370,3370,3370,3370,0
20241121,110900,143555315,3370,3370,3370,3370,0
20241121,110800,143555315,3370,3370,3370,3370,0
20241121,110700,143555315,3370,3370,3370,3370,7
20241121,110600,143531725,3365,3365,3365,3365,2
20241121,110500,143524995,3360,3360,3360,3360,0
20241121,110400,143524995,3360,3360,3360,3360,0
20241121,110300,143524995,3360,3360,3360,3360,0
20241121,110200,143524995,3360,3360,3360,3360,2
20241121,110100,143518275,3360,3360,3360,3360,0
20241121,110000,143518275,3360,3360,3360,3360,0
20241121,105900,143518275,3360,3360,3360,3360,0
20241121,105800,143518275,3360,3360,3360,3360,0
20241121,105700,143518275,3360,3360,3360,3360,0
20241121,105600,143518275,3360,3360,3360,3360,0
20241121,105500,143518275,3360,3360,3360,3360,0
20241121,105400,143518275,3360,3360,3360,3360,0
20241121,105300,143518275,3360,3360,3360,3360,0
20241121,105200,143518275,3360,3360,3360,3360,0
20241121,105100,143518275,3360,3370,3375,3360,52
20241121,105000,143343325,3360,3360,3360,3360,0
20241121,104900,143343325,3360,3360,3360,3360,50
20241121,104800,143175325,3355,3355,3355,3355,0
20241121,104700,143175325,3355,3355,3355,3355,0
20241121,104600,143175325,3355,3355,3355,3355,0
20241121,104500,143175325,3355,3355,3355,3355,0
20241121,104400,143175325,3355,3360,3360,3355,210
20241121,104300,142469970,3360,3360,3360,3360,0
20241121,104200,142469970,3360,3360,3360,3360,2000
20241121,104100,135749970,3360,3365,3365,3360,700
20241121,104000,133397940,3365,3365,3365,3365,0
20241121,103900,133397940,3365,3365,3365,3365,0
20241121,103800,133397940,3365,3370,3370,3365,2200
20241121,103700,125994780,3370,3370,3370,3370,1700
20241121,103600,120265780,3375,3375,3375,3375,1
20241121,103500,120262405,3375,3375,3375,3375,0
20241121,103400,120262405,3375,3375,3375,3375,30
20241121,103300,120161155,3375,3375,3375,3375,1
20241121,103200,120157780,3370,3370,3370,3370,120
20241121,103100,119753380,3370,3370,3370,3370,1700
20241121,103000,114024380,3375,3375,3375,3375,111
20241121,102900,113649755,3375,3375,3375,3370,3086
20241121,102800,103249925,3370,3370,3370,3370,0
20241121,102700,103249925,3370,3375,3375,3370,720
20241121,102600,100823300,3375,3370,3375,3370,2299
20241121,102500,93074670,3370,3370,3370,3370,0
20241121,102400,93074670,3370,3370,3370,3370,1
20241121,102300,93071300,3370,3370,3370,3370,0
20241121,102200,93071300,3370,3370,3370,3370,0
20241121,102100,93071300,3370,3370,3370,3370,1020
20241121,102000,89633900,3370,3370,3370,3370,29
20241121,101900,89536170,3370,3370,3370,3370,214
20241121,101800,88814990,3380,3380,3380,3380,0
20241121,101700,88814990,3380,3375,3380,3375,7
20241121,101600,88791355,3375,3375,3375,3375,45
20241121,101500,88639480,3375,3375,3375,3375,0
20241121,101400,88639480,3375,3375,3375,3370,310
20241121,101300,87593280,3375,3370,3375,3365,361
20241121,101200,86376680,3370,3370,3370,3370,50
20241121,101100,86208180,3365,3365,3365,3365,0
20241121,101000,86208180,3365,3370,3370,3365,1575
20241121,100900,80900805,3370,3365,3370,3365,5216
20241121,100800,63323965,3365,3360,3365,3360,813
20241121,100700,60588285,3360,3365,3365,3360,43
20241121,100600,60443790,3365,3360,3365,3360,37
20241121,100500,60319460,3365,3365,3365,3365,0
20241121,100400,60319460,3365,3365,3365,3365,1
20241121,100300,60316095,3365,3365,3365,3365,2
20241121,100200,60309365,3360,3360,3365,3360,11
20241121,100100,60272400,3365,3370,3370,3360,1036
20241121,100000,56791110,3370,3360,3370,3360,64
20241121,095900,56575810,3360,3360,3360,3360,1000
20241121,095800,53215810,3365,3365,3365,3365,0
20241121,095700,53215810,3365,3360,3365,3360,426
20241121,095600,51783170,3360,3360,3360,3360,300
20241121,095500,50775170,3370,3370,3370,3370,0
20241121,095400,50775170,3370,3365,3370,3365,961
20241121,095300,47540705,3360,3360,3360,3360,4
20241121,095200,47527265,3355,3355,3355,3355,0
20241121,095100,47527265,3355,3355,3355,3355,0
20241121,095000,47527265,3355,3360,3360,3355,2225
20241121,094900,40062265,3360,3360,3360,3360,312
20241121,094800,39013945,3365,3360,3365,3360,2302
20241121,094700,31278210,3360,3360,3360,3360,918
20241121,094600,28193730,3360,3360,3360,3360,986
20241121,094500,24880770,3355,3360,3360,3355,422
20241121,094400,23462870,3360,3355,3360,3355,790
20241121,094300,20809560,3355,3355,3355,3355,10
20241121,094200,20776010,3355,3355,3355,3350,41
20241121,094100,20638615,3350,3350,3355,3350,3
20241121,094000,20628560,3355,3350,3355,3350,51
20241121,093900,20457670,3350,3350,3350,3350,2
20241121,093800,20450970,3350,3350,3350,3350,80
20241121,093700,20182970,3340,3350,3350,3340,3517
20241121,093600,8401185,3345,3345,3345,3345,0
20241121,093500,8401185,3345,3345,3345,3345,149
20241121,093400,7902780,3335,3335,3335,3335,0
20241121,093300,7902780,3335,3335,3335,3335,0
20241121,093200,7902780,3335,3340,3340,3335,1394
20241121,093100,3249800,3340,3340,3340,3340,2
20241121,093000,3243120,3340,3340,3340,3340,0
20241121,092900,3243120,3340,3340,3340,3340,0
20241121,092800,3243120,3340,3340,3340,3340,0
20241121,092700,3243120,3340,3340,3340,3340,0
20241121,092600,3243120,3340,3340,3340,3340,0
20241121,092500,3243120,3340,3340,3340,3340,1
20241121,092400,3239780,3335,3335,3335,3335,0
20241121,092300,3239780,3335,3335,3335,3335,0
20241121,092200,3239780,3335,3335,3335,3335,0
20241121,092100,3239780,3335,3335,3335,3335,0
20241121,092000,3239780,3335,3340,3340,3335,34
20241121,091900,3126240,3335,3335,3335,3335,0
20241121,091800,3126240,3335,3335,3335,3335,0
20241121,091700,3126240,3335,3335,3335,3335,0
20241121,091600,3126240,3335,3340,3340,3335,54
20241121,091500,2946130,3340,3340,3340,3340,1
20241121,091400,2942790,3340,3345,3345,3340,7
20241121,091300,2919390,3340,3340,3345,3340,5
20241121,091200,2902680,3340,3340,3340,3340,1
20241121,091100,2899340,3340,3350,3350,3340,275
20241121,091000,1980830,3345,3345,3345,3345,0
20241121,090900,1980830,3345,3345,3345,3345,5
20241121,090800,1964105,3350,3350,3350,3350,0
20241121,090700,1964105,3350,3350,3350,3350,55
20241121,090600,1779855,3345,3345,3345,3345,0
20241121,090500,1779855,3345,3345,3345,3345,0
20241121,090400,1779855,3345,3345,3345,3345,0
20241121,090300,1779855,3345,3345,3345,3345,262
20241121,090200,903465,3345,3345,3345,3345,13
20241121,090100,859980,3345,3345,3345,3345,36
20241121,090000,739560,3345,3350,3350,3345,221
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 190600 411544490 3390 3390 3390 3390 2076
3 20241121 190500 411544490 3390 3390 3390 3390 0
4 20241121 190400 411544490 3390 3390 3390 3390 0
5 20241121 190300 411544490 3390 3390 3390 3390 0
6 20241121 190200 411544490 3390 3390 3390 3390 0
7 20241121 190100 411544490 3390 3390 3390 3390 0
8 20241121 190000 411544490 3390 3390 3390 3390 0
9 20241121 185900 411544490 3390 3390 3390 3390 0
10 20241121 185800 411544490 3390 3390 3390 3390 0
11 20241121 185700 411544490 3390 3390 3390 3390 0
12 20241121 185600 411544490 3390 3390 3390 3390 0
13 20241121 185500 411544490 3390 3390 3390 3390 0
14 20241121 185400 411544490 3390 3390 3390 3390 0
15 20241121 185300 411544490 3390 3390 3390 3390 0
16 20241121 185200 411544490 3390 3390 3390 3390 0
17 20241121 185100 411544490 3390 3390 3390 3390 0
18 20241121 185000 411544490 3390 3390 3390 3390 0
19 20241121 184900 411544490 3390 3390 3390 3390 0
20 20241121 184800 411544490 3390 3390 3390 3390 0
21 20241121 184700 411544490 3390 3390 3390 3390 0
22 20241121 184600 411544490 3390 3390 3390 3390 0
23 20241121 184500 411544490 3390 3390 3390 3390 0
24 20241121 184400 411544490 3390 3390 3390 3390 0
25 20241121 184300 411544490 3390 3390 3390 3390 0
26 20241121 184200 411544490 3390 3390 3390 3390 0
27 20241121 184100 411544490 3390 3390 3390 3390 0
28 20241121 184000 411544490 3390 3390 3390 3390 0
29 20241121 183900 411544490 3390 3390 3390 3390 0
30 20241121 183800 411544490 3390 3390 3390 3390 0
31 20241121 183700 411544490 3390 3390 3390 3390 0
32 20241121 183600 411544490 3390 3390 3390 3390 2076
33 20241121 183500 411544490 3390 3390 3390 3390 0
34 20241121 183400 411544490 3390 3390 3390 3390 0
35 20241121 183300 411544490 3390 3390 3390 3390 0
36 20241121 183200 411544490 3390 3390 3390 3390 0
37 20241121 183100 411544490 3390 3390 3390 3390 0
38 20241121 183000 411544490 3390 3390 3390 3390 0
39 20241121 182900 411544490 3390 3390 3390 3390 0
40 20241121 182800 411544490 3390 3390 3390 3390 0
41 20241121 182700 411544490 3390 3390 3390 3390 0
42 20241121 182600 411544490 3390 3390 3390 3390 0
43 20241121 182500 411544490 3390 3390 3390 3390 0
44 20241121 182400 411544490 3390 3390 3390 3390 0
45 20241121 182300 411544490 3390 3390 3390 3390 0
46 20241121 182200 411544490 3390 3390 3390 3390 0
47 20241121 182100 411544490 3390 3390 3390 3390 0
48 20241121 182000 411544490 3390 3390 3390 3390 0
49 20241121 181900 411544490 3390 3390 3390 3390 0
50 20241121 181800 411544490 3390 3390 3390 3390 0
51 20241121 181700 411544490 3390 3390 3390 3390 0
52 20241121 181600 411544490 3390 3390 3390 3390 0
53 20241121 181500 411544490 3390 3390 3390 3390 0
54 20241121 181400 411544490 3390 3390 3390 3390 0
55 20241121 181300 411544490 3390 3390 3390 3390 0
56 20241121 181200 411544490 3390 3390 3390 3390 0
57 20241121 181100 411544490 3390 3390 3390 3390 0
58 20241121 181000 411544490 3390 3390 3390 3390 0
59 20241121 180900 411544490 3390 3390 3390 3390 0
60 20241121 180800 411544490 3390 3390 3390 3390 0
61 20241121 180700 411544490 3390 3390 3390 3390 0
62 20241121 180600 411544490 3390 3390 3390 3390 2076
63 20241121 180500 411544490 3390 3390 3390 3390 0
64 20241121 180400 411544490 3390 3390 3390 3390 0
65 20241121 180300 411544490 3390 3390 3390 3390 0
66 20241121 180200 411544490 3390 3390 3390 3390 0
67 20241121 180100 411544490 3390 3390 3390 3390 0
68 20241121 180000 411544490 3390 3390 3390 3390 0
69 20241121 175900 411544490 3390 3390 3390 3390 0
70 20241121 175800 411544490 3390 3390 3390 3390 0
71 20241121 175700 411544490 3390 3390 3390 3390 0
72 20241121 175600 411544490 3390 3390 3390 3390 0
73 20241121 175500 411544490 3390 3390 3390 3390 0
74 20241121 175400 411544490 3390 3390 3390 3390 0
75 20241121 175300 411544490 3390 3390 3390 3390 0
76 20241121 175200 411544490 3390 3390 3390 3390 0
77 20241121 175100 411544490 3390 3390 3390 3390 0
78 20241121 175000 411544490 3390 3390 3390 3390 0
79 20241121 174900 411544490 3390 3390 3390 3390 0
80 20241121 174800 411544490 3390 3390 3390 3390 0
81 20241121 174700 411544490 3390 3390 3390 3390 0
82 20241121 174600 411544490 3390 3390 3390 3390 0
83 20241121 174500 411544490 3390 3390 3390 3390 0
84 20241121 174400 411544490 3390 3390 3390 3390 0
85 20241121 174300 411544490 3390 3390 3390 3390 0
86 20241121 174200 411544490 3390 3390 3390 3390 0
87 20241121 174100 411544490 3390 3390 3390 3390 0
88 20241121 174000 411544490 3390 3390 3390 3390 0
89 20241121 173900 411544490 3390 3390 3390 3390 0
90 20241121 173800 411544490 3390 3390 3390 3390 0
91 20241121 173700 411544490 3390 3390 3390 3390 0
92 20241121 173600 411544490 3390 3390 3390 3390 2076
93 20241121 173500 411544490 3390 3390 3390 3390 0
94 20241121 173400 411544490 3390 3390 3390 3390 0
95 20241121 173300 411544490 3390 3390 3390 3390 0
96 20241121 173200 411544490 3390 3390 3390 3390 0
97 20241121 173100 411544490 3390 3390 3390 3390 0
98 20241121 173000 411544490 3390 3390 3390 3390 0
99 20241121 172900 411544490 3390 3390 3390 3390 0
100 20241121 172800 411544490 3390 3390 3390 3390 0
101 20241121 172700 411544490 3390 3390 3390 3390 0
102 20241121 172600 411544490 3390 3390 3390 3390 0
103 20241121 172500 411544490 3390 3390 3390 3390 0
104 20241121 172400 411544490 3390 3390 3390 3390 0
105 20241121 172300 411544490 3390 3390 3390 3390 0
106 20241121 172200 411544490 3390 3390 3390 3390 0
107 20241121 172100 411544490 3390 3390 3390 3390 0
108 20241121 172000 411544490 3390 3390 3390 3390 0
109 20241121 171900 411544490 3390 3390 3390 3390 0
110 20241121 171800 411544490 3390 3390 3390 3390 0
111 20241121 171700 411544490 3390 3390 3390 3390 0
112 20241121 171600 411544490 3390 3390 3390 3390 0
113 20241121 171500 411544490 3390 3390 3390 3390 0
114 20241121 171400 411544490 3390 3390 3390 3390 0
115 20241121 171300 411544490 3390 3390 3390 3390 0
116 20241121 171200 411544490 3390 3390 3390 3390 0
117 20241121 171100 411544490 3390 3390 3390 3390 0
118 20241121 171000 411544490 3390 3390 3390 3390 0
119 20241121 170900 411544490 3390 3390 3390 3390 0
120 20241121 170800 411544490 3390 3390 3390 3390 0
121 20241121 170700 411544490 3390 3390 3390 3390 0
122 20241121 170600 411544490 3390 3390 3390 3390 2076
123 20241121 170500 411544490 3390 3390 3390 3390 0
124 20241121 170400 411544490 3390 3390 3390 3390 0
125 20241121 170300 411544490 3390 3390 3390 3390 0
126 20241121 170200 411544490 3390 3390 3390 3390 0
127 20241121 170100 411544490 3390 3390 3390 3390 0
128 20241121 170000 411544490 3390 3390 3390 3390 0
129 20241121 165900 411544490 3390 3390 3390 3390 0
130 20241121 165800 411544490 3390 3390 3390 3390 0
131 20241121 165700 411544490 3390 3390 3390 3390 0
132 20241121 165600 411544490 3390 3390 3390 3390 0
133 20241121 165500 411544490 3390 3390 3390 3390 0
134 20241121 165400 411544490 3390 3390 3390 3390 0
135 20241121 165300 411544490 3390 3390 3390 3390 0
136 20241121 165200 411544490 3390 3390 3390 3390 0
137 20241121 165100 411544490 3390 3390 3390 3390 0
138 20241121 165000 411544490 3390 3390 3390 3390 0
139 20241121 164900 411544490 3390 3390 3390 3390 0
140 20241121 164800 411544490 3390 3390 3390 3390 0
141 20241121 164700 411544490 3390 3390 3390 3390 0
142 20241121 164600 411544490 3390 3390 3390 3390 0
143 20241121 164500 411544490 3390 3390 3390 3390 0
144 20241121 164400 411544490 3390 3390 3390 3390 0
145 20241121 164300 411544490 3390 3390 3390 3390 0
146 20241121 164200 411544490 3390 3390 3390 3390 0
147 20241121 164100 411544490 3390 3390 3390 3390 0
148 20241121 164000 411544490 3390 3390 3390 3390 0
149 20241121 163900 411544490 3390 3390 3390 3390 0
150 20241121 163800 411544490 3390 3390 3390 3390 0
151 20241121 163700 411544490 3390 3390 3390 3390 0
152 20241121 163600 411544490 3390 3390 3390 3390 2076
153 20241121 163500 411544490 3390 3390 3390 3390 0
154 20241121 163400 411544490 3390 3390 3390 3390 0
155 20241121 163300 411544490 3390 3390 3390 3390 0
156 20241121 163200 411544490 3390 3390 3390 3390 0
157 20241121 163100 411544490 3390 3390 3390 3390 0
158 20241121 163000 411544490 3390 3390 3390 3390 0
159 20241121 162900 411544490 3390 3390 3390 3390 0
160 20241121 162800 411544490 3390 3390 3390 3390 0
161 20241121 162700 411544490 3390 3390 3390 3390 0
162 20241121 162600 411544490 3390 3390 3390 3390 0
163 20241121 162500 411544490 3390 3390 3390 3390 0
164 20241121 162400 411544490 3390 3390 3390 3390 0
165 20241121 162300 411544490 3390 3390 3390 3390 0
166 20241121 162200 411544490 3390 3390 3390 3390 0
167 20241121 162100 411544490 3390 3390 3390 3390 0
168 20241121 162000 411544490 3390 3390 3390 3390 0
169 20241121 161900 411544490 3390 3390 3390 3390 0
170 20241121 161800 411544490 3390 3390 3390 3390 0
171 20241121 161700 411544490 3390 3390 3390 3390 0
172 20241121 161600 411544490 3390 3390 3390 3390 0
173 20241121 161500 411544490 3390 3390 3390 3390 0
174 20241121 161400 411544490 3390 3390 3390 3390 0
175 20241121 161300 411544490 3390 3390 3390 3390 0
176 20241121 161200 411544490 3390 3390 3390 3390 0
177 20241121 161100 411544490 3390 3390 3390 3390 0
178 20241121 161000 411544490 3390 3390 3390 3390 0
179 20241121 160900 411544490 3390 3390 3390 3390 0
180 20241121 160800 411544490 3390 3390 3390 3390 0
181 20241121 160700 411544490 3390 3390 3390 3390 0
182 20241121 160600 411544490 3390 3390 3390 3390 2076
183 20241121 160500 411544490 3390 3390 3390 3390 0
184 20241121 160400 411544490 3390 3390 3390 3390 0
185 20241121 160300 411544490 3390 3390 3390 3390 0
186 20241121 160200 411544490 3390 3390 3390 3390 0
187 20241121 160100 411544490 3390 3390 3390 3390 0
188 20241121 160000 411544490 3390 3390 3390 3390 0
189 20241121 155900 411544490 3390 3390 3390 3390 0
190 20241121 155800 411544490 3390 3390 3390 3390 0
191 20241121 155700 411544490 3390 3390 3390 3390 0
192 20241121 155600 411544490 3390 3390 3390 3390 0
193 20241121 155500 411544490 3390 3390 3390 3390 0
194 20241121 155400 411544490 3390 3390 3390 3390 0
195 20241121 155300 411544490 3390 3390 3390 3390 0
196 20241121 155200 411544490 3390 3390 3390 3390 0
197 20241121 155100 411544490 3390 3390 3390 3390 0
198 20241121 155000 411544490 3390 3390 3390 3390 0
199 20241121 154900 411544490 3390 3390 3390 3390 0
200 20241121 154800 411544490 3390 3390 3390 3390 0
201 20241121 154700 411544490 3390 3390 3390 3390 0
202 20241121 154600 411544490 3390 3390 3390 3390 0
203 20241121 154500 411544490 3390 3390 3390 3390 0
204 20241121 154400 411544490 3390 3390 3390 3390 0
205 20241121 154300 411544490 3390 3390 3390 3390 0
206 20241121 154200 411544490 3390 3390 3390 3390 0
207 20241121 154100 411544490 3390 3390 3390 3390 0
208 20241121 154000 411544490 3390 3390 3390 3390 0
209 20241121 153900 411544490 3390 3390 3390 3390 0
210 20241121 153800 411544490 3390 3390 3390 3390 0
211 20241121 153700 411544490 3390 3390 3390 3390 0
212 20241121 153600 411544490 3390 3390 3390 3390 2076
213 20241121 153500 411544490 3390 3390 3390 3390 0
214 20241121 153400 411544490 3390 3390 3390 3390 0
215 20241121 153300 411544490 3390 3390 3390 3390 0
216 20241121 153200 411544490 3390 3390 3390 3390 0
217 20241121 153100 411544490 3390 3390 3390 3390 0
218 20241121 153000 411544490 3390 3390 3390 3390 2076
219 20241121 152900 404506850 3395 3395 3395 3395 0
220 20241121 152800 404506850 3395 3395 3395 3395 0
221 20241121 152700 404506850 3395 3395 3395 3395 0
222 20241121 152600 404506850 3395 3395 3395 3395 0
223 20241121 152500 404506850 3395 3395 3395 3395 0
224 20241121 152400 404506850 3395 3395 3395 3395 0
225 20241121 152300 404506850 3395 3395 3395 3395 0
226 20241121 152200 404506850 3395 3395 3395 3395 0
227 20241121 152100 404506850 3395 3395 3395 3395 0
228 20241121 152000 404506850 3395 3395 3395 3395 0
229 20241121 151900 404506850 3395 3385 3395 3385 162
230 20241121 151800 403957730 3380 3385 3385 3380 2373
231 20241121 151700 395935740 3385 3385 3385 3385 100
232 20241121 151600 395597240 3385 3385 3385 3385 62
233 20241121 151500 395387370 3385 3385 3385 3385 542
234 20241121 151400 393552700 3385 3385 3385 3385 129
235 20241121 151300 393116035 3380 3385 3385 3380 1123
236 20241121 151200 389315810 3385 3385 3385 3385 907
237 20241121 151100 386245615 3390 3380 3390 3380 942
238 20241121 151000 383058850 3380 3380 3380 3380 62
239 20241121 150900 382849290 3385 3385 3385 3385 1399
240 20241121 150800 378113675 3385 3385 3385 3385 0
241 20241121 150700 378113675 3385 3385 3390 3385 798
242 20241121 150600 375411445 3385 3385 3390 3385 769
243 20241121 150500 372808375 3390 3390 3390 3390 100
244 20241121 150400 372469375 3385 3385 3385 3385 0
245 20241121 150300 372469375 3385 3395 3395 3385 4782
246 20241121 150200 356258350 3395 3395 3395 3395 305
247 20241121 150100 355222875 3395 3395 3395 3395 176
248 20241121 150000 354625355 3390 3390 3390 3390 483
249 20241121 145900 352987985 3390 3385 3390 3385 200
250 20241121 145800 352310035 3390 3395 3395 3390 2895
251 20241121 145700 342488210 3405 3400 3410 3400 616
252 20241121 145600 340393660 3400 3405 3410 3400 1311
253 20241121 145500 335926290 3410 3395 3410 3395 6768
254 20241121 145400 312923365 3395 3375 3400 3375 9377
255 20241121 145300 281173845 3380 3370 3380 3370 2487
256 20241121 145200 272779585 3370 3365 3370 3365 896
257 20241121 145100 269761705 3365 3365 3365 3365 0
258 20241121 145000 269761705 3365 3365 3365 3365 0
259 20241121 144900 269761705 3365 3365 3365 3365 0
260 20241121 144800 269761705 3365 3365 3365 3365 7
261 20241121 144700 269738150 3360 3360 3360 3360 0
262 20241121 144600 269738150 3360 3360 3360 3360 0
263 20241121 144500 269738150 3360 3360 3360 3360 425
264 20241121 144400 268310150 3365 3365 3365 3365 712
265 20241121 144300 265914270 3365 3365 3365 3365 0
266 20241121 144200 265914270 3365 3365 3365 3365 0
267 20241121 144100 265914270 3365 3365 3365 3365 3
268 20241121 144000 265904175 3370 3370 3370 3370 0
269 20241121 143900 265904175 3370 3370 3370 3370 0
270 20241121 143800 265904175 3370 3370 3370 3370 13
271 20241121 143700 265860365 3365 3365 3365 3365 0
272 20241121 143600 265860365 3365 3365 3365 3365 225
273 20241121 143500 265103240 3360 3360 3360 3360 162
274 20241121 143400 264558920 3355 3355 3355 3355 0
275 20241121 143300 264558920 3355 3355 3355 3355 0
276 20241121 143200 264558920 3355 3355 3355 3355 0
277 20241121 143100 264558920 3355 3355 3355 3355 0
278 20241121 143000 264558920 3355 3355 3355 3355 0
279 20241121 142900 264558920 3355 3355 3355 3355 1
280 20241121 142800 264555565 3355 3355 3355 3355 150
281 20241121 142700 264052315 3355 3355 3355 3355 0
282 20241121 142600 264052315 3355 3355 3355 3355 0
283 20241121 142500 264052315 3355 3355 3355 3355 0
284 20241121 142400 264052315 3355 3355 3355 3355 10
285 20241121 142300 264018765 3355 3355 3355 3355 0
286 20241121 142200 264018765 3355 3355 3355 3355 0
287 20241121 142100 264018765 3355 3355 3355 3355 50
288 20241121 142000 263851015 3355 3355 3355 3355 0
289 20241121 141900 263851015 3355 3355 3355 3355 0
290 20241121 141800 263851015 3355 3355 3355 3355 0
291 20241121 141700 263851015 3355 3355 3355 3355 0
292 20241121 141600 263851015 3355 3355 3355 3355 0
293 20241121 141500 263851015 3355 3355 3355 3355 0
294 20241121 141400 263851015 3355 3355 3355 3355 0
295 20241121 141300 263851015 3355 3355 3355 3355 0
296 20241121 141200 263851015 3355 3355 3355 3355 690
297 20241121 141100 261536065 3355 3355 3355 3355 0
298 20241121 141000 261536065 3355 3355 3355 3355 0
299 20241121 140900 261536065 3355 3355 3355 3355 72
300 20241121 140800 261294505 3355 3355 3355 3355 0
301 20241121 140700 261294505 3355 3355 3355 3355 42
302 20241121 140600 261153595 3360 3360 3360 3360 0
303 20241121 140500 261153595 3360 3360 3360 3360 0
304 20241121 140400 261153595 3360 3360 3360 3360 0
305 20241121 140300 261153595 3360 3360 3360 3360 0
306 20241121 140200 261153595 3360 3360 3360 3360 700
307 20241121 140100 258801595 3360 3360 3360 3360 22
308 20241121 140000 258727675 3350 3350 3350 3350 0
309 20241121 135900 258727675 3350 3350 3350 3350 0
310 20241121 135800 258727675 3350 3350 3350 3350 0
311 20241121 135700 258727675 3350 3350 3350 3350 0
312 20241121 135600 258727675 3350 3350 3350 3350 0
313 20241121 135500 258727675 3350 3350 3350 3350 0
314 20241121 135400 258727675 3350 3350 3350 3350 73
315 20241121 135300 258483125 3350 3350 3350 3350 0
316 20241121 135200 258483125 3350 3350 3350 3350 0
317 20241121 135100 258483125 3350 3350 3350 3350 0
318 20241121 135000 258483125 3350 3350 3350 3350 0
319 20241121 134900 258483125 3350 3350 3350 3350 2301
320 20241121 134800 250774775 3350 3350 3350 3350 0
321 20241121 134700 250774775 3350 3350 3350 3350 0
322 20241121 134600 250774775 3350 3350 3350 3350 0
323 20241121 134500 250774775 3350 3350 3350 3350 0
324 20241121 134400 250774775 3350 3350 3350 3350 0
325 20241121 134300 250774775 3350 3345 3350 3345 68
326 20241121 134200 250547305 3345 3345 3345 3345 3499
327 20241121 134100 238843150 3345 3350 3350 3345 793
328 20241121 134000 236189100 3350 3350 3350 3350 0
329 20241121 133900 236189100 3350 3350 3350 3350 0
330 20241121 133800 236189100 3350 3350 3350 3350 0
331 20241121 133700 236189100 3350 3350 3350 3350 0
332 20241121 133600 236189100 3350 3350 3350 3350 0
333 20241121 133500 236189100 3350 3350 3350 3350 0
334 20241121 133400 236189100 3350 3350 3350 3350 50
335 20241121 133300 236021600 3345 3345 3350 3345 541
336 20241121 133200 234209775 3350 3350 3350 3350 0
337 20241121 133100 234209775 3350 3350 3350 3350 0
338 20241121 133000 234209775 3350 3350 3350 3350 1609
339 20241121 132900 228819625 3350 3355 3355 3350 7616
340 20241121 132800 203288345 3355 3355 3355 3355 0
341 20241121 132700 203288345 3355 3355 3355 3355 0
342 20241121 132600 203288345 3355 3355 3355 3355 0
343 20241121 132500 203288345 3355 3355 3355 3355 1014
344 20241121 132400 199886375 3355 3355 3355 3355 700
345 20241121 132300 197537875 3355 3355 3355 3355 1770
346 20241121 132200 191599525 3360 3360 3360 3360 0
347 20241121 132100 191599525 3360 3360 3360 3360 0
348 20241121 132000 191599525 3360 3360 3360 3360 0
349 20241121 131900 191599525 3360 3360 3360 3360 0
350 20241121 131800 191599525 3360 3360 3360 3360 1
351 20241121 131700 191596165 3360 3360 3360 3360 0
352 20241121 131600 191596165 3360 3360 3360 3360 0
353 20241121 131500 191596165 3360 3360 3360 3360 0
354 20241121 131400 191596165 3360 3360 3360 3360 999
355 20241121 131300 188239525 3360 3360 3360 3360 399
356 20241121 131200 186898885 3360 3360 3360 3360 10
357 20241121 131100 186865285 3360 3360 3360 3360 0
358 20241121 131000 186865285 3360 3360 3360 3360 0
359 20241121 130900 186865285 3360 3360 3360 3360 729
360 20241121 130800 184415845 3360 3360 3360 3360 0
361 20241121 130700 184415845 3360 3360 3360 3360 0
362 20241121 130600 184415845 3360 3360 3360 3360 0
363 20241121 130500 184415845 3360 3360 3360 3360 0
364 20241121 130400 184415845 3360 3360 3360 3360 0
365 20241121 130300 184415845 3360 3360 3360 3360 0
366 20241121 130200 184415845 3360 3360 3360 3360 2
367 20241121 130100 184409125 3360 3360 3360 3360 1
368 20241121 130000 184405765 3355 3355 3355 3355 20
369 20241121 125900 184338665 3360 3360 3360 3360 2
370 20241121 125800 184331945 3360 3360 3360 3360 1
371 20241121 125700 184328585 3360 3360 3360 3360 0
372 20241121 125600 184328585 3360 3360 3360 3360 0
373 20241121 125500 184328585 3360 3360 3360 3360 0
374 20241121 125400 184328585 3360 3360 3360 3360 0
375 20241121 125300 184328585 3360 3360 3360 3360 0
376 20241121 125200 184328585 3360 3360 3360 3360 0
377 20241121 125100 184328585 3360 3360 3360 3360 0
378 20241121 125000 184328585 3360 3360 3360 3360 10
379 20241121 124900 184294985 3360 3360 3365 3360 769
380 20241121 124800 181711140 3360 3360 3360 3360 0
381 20241121 124700 181711140 3360 3360 3360 3360 2
382 20241121 124600 181704420 3355 3355 3355 3355 0
383 20241121 124500 181704420 3355 3355 3355 3355 0
384 20241121 124400 181704420 3355 3355 3355 3355 44
385 20241121 124300 181556800 3355 3360 3360 3355 131
386 20241121 124200 181117245 3360 3360 3360 3360 0
387 20241121 124100 181117245 3360 3360 3360 3360 0
388 20241121 124000 181117245 3360 3360 3360 3360 0
389 20241121 123900 181117245 3360 3360 3360 3360 285
390 20241121 123800 180159645 3365 3360 3365 3360 303
391 20241121 123700 179141560 3360 3360 3360 3360 410
392 20241121 123600 177763960 3360 3360 3360 3360 500
393 20241121 123500 176083960 3360 3360 3360 3360 0
394 20241121 123400 176083960 3360 3360 3360 3360 0
395 20241121 123300 176083960 3360 3360 3360 3360 6
396 20241121 123200 176063800 3360 3360 3360 3360 0
397 20241121 123100 176063800 3360 3360 3360 3360 133
398 20241121 123000 175616920 3360 3360 3360 3360 0
399 20241121 122900 175616920 3360 3360 3360 3360 0
400 20241121 122800 175616920 3360 3360 3360 3360 401
401 20241121 122700 174269560 3360 3360 3360 3360 10
402 20241121 122600 174235960 3360 3360 3360 3360 20
403 20241121 122500 174168760 3360 3360 3360 3360 136
404 20241121 122400 173711800 3355 3355 3355 3355 0
405 20241121 122300 173711800 3355 3355 3355 3355 0
406 20241121 122200 173711800 3355 3355 3355 3355 0
407 20241121 122100 173711800 3355 3355 3355 3355 2
408 20241121 122000 173705090 3360 3360 3360 3360 3
409 20241121 121900 173695010 3360 3360 3360 3360 1
410 20241121 121800 173691650 3360 3360 3360 3360 0
411 20241121 121700 173691650 3360 3360 3360 3360 0
412 20241121 121600 173691650 3360 3360 3360 3360 0
413 20241121 121500 173691650 3360 3360 3360 3360 10
414 20241121 121400 173658050 3355 3355 3355 3355 0
415 20241121 121300 173658050 3355 3355 3355 3355 1720
416 20241121 121200 167887450 3355 3355 3355 3355 0
417 20241121 121100 167887450 3355 3355 3355 3355 2
418 20241121 121000 167880740 3355 3360 3360 3355 128
419 20241121 120900 167450840 3360 3360 3360 3360 0
420 20241121 120800 167450840 3360 3360 3360 3360 0
421 20241121 120700 167450840 3360 3360 3360 3360 0
422 20241121 120600 167450840 3360 3360 3360 3360 73
423 20241121 120500 167205560 3360 3360 3360 3360 0
424 20241121 120400 167205560 3360 3360 3360 3360 50
425 20241121 120300 167037560 3360 3360 3360 3360 0
426 20241121 120200 167037560 3360 3360 3360 3360 992
427 20241121 120100 163704440 3360 3360 3360 3360 0
428 20241121 120000 163704440 3360 3360 3360 3360 0
429 20241121 115900 163704440 3360 3360 3360 3360 0
430 20241121 115800 163704440 3360 3360 3360 3360 0
431 20241121 115700 163704440 3360 3360 3360 3360 0
432 20241121 115600 163704440 3360 3360 3360 3360 0
433 20241121 115500 163704440 3360 3355 3360 3355 21
434 20241121 115400 163633885 3360 3360 3360 3360 0
435 20241121 115300 163633885 3360 3360 3360 3360 27
436 20241121 115200 163543165 3360 3360 3360 3360 0
437 20241121 115100 163543165 3360 3360 3360 3360 0
438 20241121 115000 163543165 3360 3360 3360 3360 0
439 20241121 114900 163543165 3360 3360 3360 3360 0
440 20241121 114800 163543165 3360 3360 3360 3360 0
441 20241121 114700 163543165 3360 3360 3360 3360 0
442 20241121 114600 163543165 3360 3360 3360 3360 0
443 20241121 114500 163543165 3360 3360 3360 3360 0
444 20241121 114400 163543165 3360 3360 3360 3360 0
445 20241121 114300 163543165 3360 3360 3360 3360 0
446 20241121 114200 163543165 3360 3360 3360 3360 0
447 20241121 114100 163543165 3360 3360 3360 3360 42
448 20241121 114000 163402045 3360 3360 3360 3360 0
449 20241121 113900 163402045 3360 3360 3360 3360 21
450 20241121 113800 163331485 3355 3360 3360 3355 5000
451 20241121 113700 146538620 3365 3365 3365 3365 132
452 20241121 113600 146094440 3360 3360 3360 3360 257
453 20241121 113500 145230920 3360 3360 3360 3360 10
454 20241121 113400 145197320 3360 3360 3360 3360 0
455 20241121 113300 145197320 3360 3360 3360 3360 0
456 20241121 113200 145197320 3360 3360 3360 3360 24
457 20241121 113100 145116680 3365 3365 3365 3365 0
458 20241121 113000 145116680 3365 3365 3365 3365 0
459 20241121 112900 145116680 3365 3365 3365 3365 0
460 20241121 112800 145116680 3365 3365 3365 3365 100
461 20241121 112700 144780180 3365 3365 3365 3365 0
462 20241121 112600 144780180 3365 3365 3365 3365 142
463 20241121 112500 144302350 3365 3365 3365 3365 0
464 20241121 112400 144302350 3365 3365 3365 3365 0
465 20241121 112300 144302350 3365 3365 3365 3365 0
466 20241121 112200 144302350 3365 3365 3365 3365 220
467 20241121 112100 143562050 3365 3365 3365 3365 0
468 20241121 112000 143562050 3365 3365 3365 3365 0
469 20241121 111900 143562050 3365 3365 3365 3365 0
470 20241121 111800 143562050 3365 3365 3365 3365 0
471 20241121 111700 143562050 3365 3365 3365 3365 0
472 20241121 111600 143562050 3365 3370 3370 3365 2
473 20241121 111500 143555315 3370 3370 3370 3370 0
474 20241121 111400 143555315 3370 3370 3370 3370 0
475 20241121 111300 143555315 3370 3370 3370 3370 0
476 20241121 111200 143555315 3370 3370 3370 3370 0
477 20241121 111100 143555315 3370 3370 3370 3370 0
478 20241121 111000 143555315 3370 3370 3370 3370 0
479 20241121 110900 143555315 3370 3370 3370 3370 0
480 20241121 110800 143555315 3370 3370 3370 3370 0
481 20241121 110700 143555315 3370 3370 3370 3370 7
482 20241121 110600 143531725 3365 3365 3365 3365 2
483 20241121 110500 143524995 3360 3360 3360 3360 0
484 20241121 110400 143524995 3360 3360 3360 3360 0
485 20241121 110300 143524995 3360 3360 3360 3360 0
486 20241121 110200 143524995 3360 3360 3360 3360 2
487 20241121 110100 143518275 3360 3360 3360 3360 0
488 20241121 110000 143518275 3360 3360 3360 3360 0
489 20241121 105900 143518275 3360 3360 3360 3360 0
490 20241121 105800 143518275 3360 3360 3360 3360 0
491 20241121 105700 143518275 3360 3360 3360 3360 0
492 20241121 105600 143518275 3360 3360 3360 3360 0
493 20241121 105500 143518275 3360 3360 3360 3360 0
494 20241121 105400 143518275 3360 3360 3360 3360 0
495 20241121 105300 143518275 3360 3360 3360 3360 0
496 20241121 105200 143518275 3360 3360 3360 3360 0
497 20241121 105100 143518275 3360 3370 3375 3360 52
498 20241121 105000 143343325 3360 3360 3360 3360 0
499 20241121 104900 143343325 3360 3360 3360 3360 50
500 20241121 104800 143175325 3355 3355 3355 3355 0
501 20241121 104700 143175325 3355 3355 3355 3355 0
502 20241121 104600 143175325 3355 3355 3355 3355 0
503 20241121 104500 143175325 3355 3355 3355 3355 0
504 20241121 104400 143175325 3355 3360 3360 3355 210
505 20241121 104300 142469970 3360 3360 3360 3360 0
506 20241121 104200 142469970 3360 3360 3360 3360 2000
507 20241121 104100 135749970 3360 3365 3365 3360 700
508 20241121 104000 133397940 3365 3365 3365 3365 0
509 20241121 103900 133397940 3365 3365 3365 3365 0
510 20241121 103800 133397940 3365 3370 3370 3365 2200
511 20241121 103700 125994780 3370 3370 3370 3370 1700
512 20241121 103600 120265780 3375 3375 3375 3375 1
513 20241121 103500 120262405 3375 3375 3375 3375 0
514 20241121 103400 120262405 3375 3375 3375 3375 30
515 20241121 103300 120161155 3375 3375 3375 3375 1
516 20241121 103200 120157780 3370 3370 3370 3370 120
517 20241121 103100 119753380 3370 3370 3370 3370 1700
518 20241121 103000 114024380 3375 3375 3375 3375 111
519 20241121 102900 113649755 3375 3375 3375 3370 3086
520 20241121 102800 103249925 3370 3370 3370 3370 0
521 20241121 102700 103249925 3370 3375 3375 3370 720
522 20241121 102600 100823300 3375 3370 3375 3370 2299
523 20241121 102500 93074670 3370 3370 3370 3370 0
524 20241121 102400 93074670 3370 3370 3370 3370 1
525 20241121 102300 93071300 3370 3370 3370 3370 0
526 20241121 102200 93071300 3370 3370 3370 3370 0
527 20241121 102100 93071300 3370 3370 3370 3370 1020
528 20241121 102000 89633900 3370 3370 3370 3370 29
529 20241121 101900 89536170 3370 3370 3370 3370 214
530 20241121 101800 88814990 3380 3380 3380 3380 0
531 20241121 101700 88814990 3380 3375 3380 3375 7
532 20241121 101600 88791355 3375 3375 3375 3375 45
533 20241121 101500 88639480 3375 3375 3375 3375 0
534 20241121 101400 88639480 3375 3375 3375 3370 310
535 20241121 101300 87593280 3375 3370 3375 3365 361
536 20241121 101200 86376680 3370 3370 3370 3370 50
537 20241121 101100 86208180 3365 3365 3365 3365 0
538 20241121 101000 86208180 3365 3370 3370 3365 1575
539 20241121 100900 80900805 3370 3365 3370 3365 5216
540 20241121 100800 63323965 3365 3360 3365 3360 813
541 20241121 100700 60588285 3360 3365 3365 3360 43
542 20241121 100600 60443790 3365 3360 3365 3360 37
543 20241121 100500 60319460 3365 3365 3365 3365 0
544 20241121 100400 60319460 3365 3365 3365 3365 1
545 20241121 100300 60316095 3365 3365 3365 3365 2
546 20241121 100200 60309365 3360 3360 3365 3360 11
547 20241121 100100 60272400 3365 3370 3370 3360 1036
548 20241121 100000 56791110 3370 3360 3370 3360 64
549 20241121 095900 56575810 3360 3360 3360 3360 1000
550 20241121 095800 53215810 3365 3365 3365 3365 0
551 20241121 095700 53215810 3365 3360 3365 3360 426
552 20241121 095600 51783170 3360 3360 3360 3360 300
553 20241121 095500 50775170 3370 3370 3370 3370 0
554 20241121 095400 50775170 3370 3365 3370 3365 961
555 20241121 095300 47540705 3360 3360 3360 3360 4
556 20241121 095200 47527265 3355 3355 3355 3355 0
557 20241121 095100 47527265 3355 3355 3355 3355 0
558 20241121 095000 47527265 3355 3360 3360 3355 2225
559 20241121 094900 40062265 3360 3360 3360 3360 312
560 20241121 094800 39013945 3365 3360 3365 3360 2302
561 20241121 094700 31278210 3360 3360 3360 3360 918
562 20241121 094600 28193730 3360 3360 3360 3360 986
563 20241121 094500 24880770 3355 3360 3360 3355 422
564 20241121 094400 23462870 3360 3355 3360 3355 790
565 20241121 094300 20809560 3355 3355 3355 3355 10
566 20241121 094200 20776010 3355 3355 3355 3350 41
567 20241121 094100 20638615 3350 3350 3355 3350 3
568 20241121 094000 20628560 3355 3350 3355 3350 51
569 20241121 093900 20457670 3350 3350 3350 3350 2
570 20241121 093800 20450970 3350 3350 3350 3350 80
571 20241121 093700 20182970 3340 3350 3350 3340 3517
572 20241121 093600 8401185 3345 3345 3345 3345 0
573 20241121 093500 8401185 3345 3345 3345 3345 149
574 20241121 093400 7902780 3335 3335 3335 3335 0
575 20241121 093300 7902780 3335 3335 3335 3335 0
576 20241121 093200 7902780 3335 3340 3340 3335 1394
577 20241121 093100 3249800 3340 3340 3340 3340 2
578 20241121 093000 3243120 3340 3340 3340 3340 0
579 20241121 092900 3243120 3340 3340 3340 3340 0
580 20241121 092800 3243120 3340 3340 3340 3340 0
581 20241121 092700 3243120 3340 3340 3340 3340 0
582 20241121 092600 3243120 3340 3340 3340 3340 0
583 20241121 092500 3243120 3340 3340 3340 3340 1
584 20241121 092400 3239780 3335 3335 3335 3335 0
585 20241121 092300 3239780 3335 3335 3335 3335 0
586 20241121 092200 3239780 3335 3335 3335 3335 0
587 20241121 092100 3239780 3335 3335 3335 3335 0
588 20241121 092000 3239780 3335 3340 3340 3335 34
589 20241121 091900 3126240 3335 3335 3335 3335 0
590 20241121 091800 3126240 3335 3335 3335 3335 0
591 20241121 091700 3126240 3335 3335 3335 3335 0
592 20241121 091600 3126240 3335 3340 3340 3335 54
593 20241121 091500 2946130 3340 3340 3340 3340 1
594 20241121 091400 2942790 3340 3345 3345 3340 7
595 20241121 091300 2919390 3340 3340 3345 3340 5
596 20241121 091200 2902680 3340 3340 3340 3340 1
597 20241121 091100 2899340 3340 3350 3350 3340 275
598 20241121 091000 1980830 3345 3345 3345 3345 0
599 20241121 090900 1980830 3345 3345 3345 3345 5
600 20241121 090800 1964105 3350 3350 3350 3350 0
601 20241121 090700 1964105 3350 3350 3350 3350 55
602 20241121 090600 1779855 3345 3345 3345 3345 0
603 20241121 090500 1779855 3345 3345 3345 3345 0
604 20241121 090400 1779855 3345 3345 3345 3345 0
605 20241121 090300 1779855 3345 3345 3345 3345 262
606 20241121 090200 903465 3345 3345 3345 3345 13
607 20241121 090100 859980 3345 3345 3345 3345 36
608 20241121 090000 739560 3345 3350 3350 3345 221