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

623
038680/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,623 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,192100,306127960,3770,3770,3770,3770,872
20241121,192000,306127960,3770,3770,3770,3770,0
20241121,191900,306127960,3770,3770,3770,3770,0
20241121,191800,306127960,3770,3770,3770,3770,0
20241121,191700,306127960,3770,3770,3770,3770,0
20241121,191600,306127960,3770,3770,3770,3770,0
20241121,191500,306127960,3770,3770,3770,3770,0
20241121,191400,306127960,3770,3770,3770,3770,0
20241121,191300,306127960,3770,3770,3770,3770,0
20241121,191200,306127960,3770,3770,3770,3770,0
20241121,191100,306127960,3770,3770,3770,3770,0
20241121,191000,306127960,3770,3770,3770,3770,0
20241121,190900,306127960,3770,3770,3770,3770,0
20241121,190800,306127960,3770,3770,3770,3770,0
20241121,190700,306127960,3770,3770,3770,3770,0
20241121,190600,306127960,3770,3770,3770,3770,0
20241121,190500,306127960,3770,3770,3770,3770,0
20241121,190400,306127960,3770,3770,3770,3770,0
20241121,190300,306127960,3770,3770,3770,3770,0
20241121,190200,306127960,3770,3770,3770,3770,0
20241121,190100,306127960,3770,3770,3770,3770,0
20241121,190000,306127960,3770,3770,3770,3770,0
20241121,185900,306127960,3770,3770,3770,3770,0
20241121,185800,306127960,3770,3770,3770,3770,0
20241121,185700,306127960,3770,3770,3770,3770,0
20241121,185600,306127960,3770,3770,3770,3770,0
20241121,185500,306127960,3770,3770,3770,3770,0
20241121,185400,306127960,3770,3770,3770,3770,0
20241121,185300,306127960,3770,3770,3770,3770,0
20241121,185200,306127960,3770,3770,3770,3770,0
20241121,185100,306127960,3770,3770,3770,3770,872
20241121,185000,306127960,3770,3770,3770,3770,0
20241121,184900,306127960,3770,3770,3770,3770,0
20241121,184800,306127960,3770,3770,3770,3770,0
20241121,184700,306127960,3770,3770,3770,3770,0
20241121,184600,306127960,3770,3770,3770,3770,0
20241121,184500,306127960,3770,3770,3770,3770,0
20241121,184400,306127960,3770,3770,3770,3770,0
20241121,184300,306127960,3770,3770,3770,3770,0
20241121,184200,306127960,3770,3770,3770,3770,0
20241121,184100,306127960,3770,3770,3770,3770,0
20241121,184000,306127960,3770,3770,3770,3770,0
20241121,183900,306127960,3770,3770,3770,3770,0
20241121,183800,306127960,3770,3770,3770,3770,0
20241121,183700,306127960,3770,3770,3770,3770,0
20241121,183600,306127960,3770,3770,3770,3770,0
20241121,183500,306127960,3770,3770,3770,3770,0
20241121,183400,306127960,3770,3770,3770,3770,0
20241121,183300,306127960,3770,3770,3770,3770,0
20241121,183200,306127960,3770,3770,3770,3770,0
20241121,183100,306127960,3770,3770,3770,3770,0
20241121,183000,306127960,3770,3770,3770,3770,0
20241121,182900,306127960,3770,3770,3770,3770,0
20241121,182800,306127960,3770,3770,3770,3770,0
20241121,182700,306127960,3770,3770,3770,3770,0
20241121,182600,306127960,3770,3770,3770,3770,0
20241121,182500,306127960,3770,3770,3770,3770,0
20241121,182400,306127960,3770,3770,3770,3770,0
20241121,182300,306127960,3770,3770,3770,3770,0
20241121,182200,306127960,3770,3770,3770,3770,0
20241121,182100,306127960,3770,3770,3770,3770,872
20241121,182000,306127960,3770,3770,3770,3770,0
20241121,181900,306127960,3770,3770,3770,3770,0
20241121,181800,306127960,3770,3770,3770,3770,0
20241121,181700,306127960,3770,3770,3770,3770,0
20241121,181600,306127960,3770,3770,3770,3770,0
20241121,181500,306127960,3770,3770,3770,3770,0
20241121,181400,306127960,3770,3770,3770,3770,0
20241121,181300,306127960,3770,3770,3770,3770,0
20241121,181200,306127960,3770,3770,3770,3770,0
20241121,181100,306127960,3770,3770,3770,3770,0
20241121,181000,306127960,3770,3770,3770,3770,0
20241121,180900,306127960,3770,3770,3770,3770,0
20241121,180800,306127960,3770,3770,3770,3770,0
20241121,180700,306127960,3770,3770,3770,3770,0
20241121,180600,306127960,3770,3770,3770,3770,0
20241121,180500,306127960,3770,3770,3770,3770,0
20241121,180400,306127960,3770,3770,3770,3770,0
20241121,180300,306127960,3770,3770,3770,3770,0
20241121,180200,306127960,3770,3770,3770,3770,0
20241121,180100,306127960,3770,3770,3770,3770,0
20241121,180000,306127960,3770,3770,3770,3770,0
20241121,175900,306127960,3770,3770,3770,3770,0
20241121,175800,306127960,3770,3770,3770,3770,0
20241121,175700,306127960,3770,3770,3770,3770,0
20241121,175600,306127960,3770,3770,3770,3770,0
20241121,175500,306127960,3770,3770,3770,3770,0
20241121,175400,306127960,3770,3770,3770,3770,0
20241121,175300,306127960,3770,3770,3770,3770,0
20241121,175200,306127960,3770,3770,3770,3770,0
20241121,175100,306127960,3770,3770,3770,3770,872
20241121,175000,306127960,3770,3770,3770,3770,0
20241121,174900,306127960,3770,3770,3770,3770,0
20241121,174800,306127960,3770,3770,3770,3770,0
20241121,174700,306127960,3770,3770,3770,3770,0
20241121,174600,306127960,3770,3770,3770,3770,0
20241121,174500,306127960,3770,3770,3770,3770,0
20241121,174400,306127960,3770,3770,3770,3770,0
20241121,174300,306127960,3770,3770,3770,3770,0
20241121,174200,306127960,3770,3770,3770,3770,0
20241121,174100,306127960,3770,3770,3770,3770,0
20241121,174000,306127960,3770,3770,3770,3770,0
20241121,173900,306127960,3770,3770,3770,3770,0
20241121,173800,306127960,3770,3770,3770,3770,0
20241121,173700,306127960,3770,3770,3770,3770,0
20241121,173600,306127960,3770,3770,3770,3770,0
20241121,173500,306127960,3770,3770,3770,3770,0
20241121,173400,306127960,3770,3770,3770,3770,0
20241121,173300,306127960,3770,3770,3770,3770,0
20241121,173200,306127960,3770,3770,3770,3770,0
20241121,173100,306127960,3770,3770,3770,3770,0
20241121,173000,306127960,3770,3770,3770,3770,0
20241121,172900,306127960,3770,3770,3770,3770,0
20241121,172800,306127960,3770,3770,3770,3770,0
20241121,172700,306127960,3770,3770,3770,3770,0
20241121,172600,306127960,3770,3770,3770,3770,0
20241121,172500,306127960,3770,3770,3770,3770,0
20241121,172400,306127960,3770,3770,3770,3770,0
20241121,172300,306127960,3770,3770,3770,3770,0
20241121,172200,306127960,3770,3770,3770,3770,0
20241121,172100,306127960,3770,3770,3770,3770,872
20241121,172000,306127960,3770,3770,3770,3770,0
20241121,171900,306127960,3770,3770,3770,3770,0
20241121,171800,306127960,3770,3770,3770,3770,0
20241121,171700,306127960,3770,3770,3770,3770,0
20241121,171600,306127960,3770,3770,3770,3770,0
20241121,171500,306127960,3770,3770,3770,3770,0
20241121,171400,306127960,3770,3770,3770,3770,0
20241121,171300,306127960,3770,3770,3770,3770,0
20241121,171200,306127960,3770,3770,3770,3770,0
20241121,171100,306127960,3770,3770,3770,3770,0
20241121,171000,306127960,3770,3770,3770,3770,0
20241121,170900,306127960,3770,3770,3770,3770,0
20241121,170800,306127960,3770,3770,3770,3770,0
20241121,170700,306127960,3770,3770,3770,3770,0
20241121,170600,306127960,3770,3770,3770,3770,0
20241121,170500,306127960,3770,3770,3770,3770,0
20241121,170400,306127960,3770,3770,3770,3770,0
20241121,170300,306127960,3770,3770,3770,3770,0
20241121,170200,306127960,3770,3770,3770,3770,0
20241121,170100,306127960,3770,3770,3770,3770,0
20241121,170000,306127960,3770,3770,3770,3770,0
20241121,165900,306127960,3770,3770,3770,3770,0
20241121,165800,306127960,3770,3770,3770,3770,0
20241121,165700,306127960,3770,3770,3770,3770,0
20241121,165600,306127960,3770,3770,3770,3770,0
20241121,165500,306127960,3770,3770,3770,3770,0
20241121,165400,306127960,3770,3770,3770,3770,0
20241121,165300,306127960,3770,3770,3770,3770,0
20241121,165200,306127960,3770,3770,3770,3770,0
20241121,165100,306127960,3770,3770,3770,3770,872
20241121,165000,306127960,3770,3770,3770,3770,0
20241121,164900,306127960,3770,3770,3770,3770,0
20241121,164800,306127960,3770,3770,3770,3770,0
20241121,164700,306127960,3770,3770,3770,3770,0
20241121,164600,306127960,3770,3770,3770,3770,0
20241121,164500,306127960,3770,3770,3770,3770,0
20241121,164400,306127960,3770,3770,3770,3770,0
20241121,164300,306127960,3770,3770,3770,3770,0
20241121,164200,306127960,3770,3770,3770,3770,0
20241121,164100,306127960,3770,3770,3770,3770,0
20241121,164000,306127960,3770,3770,3770,3770,0
20241121,163900,306127960,3770,3770,3770,3770,0
20241121,163800,306127960,3770,3770,3770,3770,0
20241121,163700,306127960,3770,3770,3770,3770,0
20241121,163600,306127960,3770,3770,3770,3770,0
20241121,163500,306127960,3770,3770,3770,3770,0
20241121,163400,306127960,3770,3770,3770,3770,0
20241121,163300,306127960,3770,3770,3770,3770,0
20241121,163200,306127960,3770,3770,3770,3770,0
20241121,163100,306127960,3770,3770,3770,3770,0
20241121,163000,306127960,3770,3770,3770,3770,0
20241121,162900,306127960,3770,3770,3770,3770,0
20241121,162800,306127960,3770,3770,3770,3770,0
20241121,162700,306127960,3770,3770,3770,3770,0
20241121,162600,306127960,3770,3770,3770,3770,0
20241121,162500,306127960,3770,3770,3770,3770,0
20241121,162400,306127960,3770,3770,3770,3770,0
20241121,162300,306127960,3770,3770,3770,3770,0
20241121,162200,306127960,3770,3770,3770,3770,0
20241121,162100,306127960,3770,3770,3770,3770,872
20241121,162000,306127960,3770,3770,3770,3770,0
20241121,161900,306127960,3770,3770,3770,3770,0
20241121,161800,306127960,3770,3770,3770,3770,0
20241121,161700,306127960,3770,3770,3770,3770,0
20241121,161600,306127960,3770,3770,3770,3770,0
20241121,161500,306127960,3770,3770,3770,3770,0
20241121,161400,306127960,3770,3770,3770,3770,0
20241121,161300,306127960,3770,3770,3770,3770,0
20241121,161200,306127960,3770,3770,3770,3770,0
20241121,161100,306127960,3770,3770,3770,3770,0
20241121,161000,306127960,3770,3770,3770,3770,0
20241121,160900,306127960,3770,3770,3770,3770,0
20241121,160800,306127960,3770,3770,3770,3770,0
20241121,160700,306127960,3770,3770,3770,3770,0
20241121,160600,306127960,3770,3770,3770,3770,0
20241121,160500,306127960,3770,3770,3770,3770,0
20241121,160400,306127960,3770,3770,3770,3770,0
20241121,160300,306127960,3770,3770,3770,3770,0
20241121,160200,306127960,3770,3770,3770,3770,0
20241121,160100,306127960,3770,3770,3770,3770,0
20241121,160000,306127960,3770,3770,3770,3770,0
20241121,155900,306127960,3770,3770,3770,3770,0
20241121,155800,306127960,3770,3770,3770,3770,0
20241121,155700,306127960,3770,3770,3770,3770,0
20241121,155600,306127960,3770,3770,3770,3770,0
20241121,155500,306127960,3770,3770,3770,3770,0
20241121,155400,306127960,3770,3770,3770,3770,0
20241121,155300,306127960,3770,3770,3770,3770,0
20241121,155200,306127960,3770,3770,3770,3770,0
20241121,155100,306127960,3770,3770,3770,3770,872
20241121,155000,306127960,3770,3770,3770,3770,0
20241121,154900,306127960,3770,3770,3770,3770,0
20241121,154800,306127960,3770,3770,3770,3770,0
20241121,154700,306127960,3770,3770,3770,3770,0
20241121,154600,306127960,3770,3770,3770,3770,0
20241121,154500,306127960,3770,3770,3770,3770,0
20241121,154400,306127960,3770,3770,3770,3770,0
20241121,154300,306127960,3770,3770,3770,3770,0
20241121,154200,306127960,3770,3770,3770,3770,0
20241121,154100,306127960,3770,3770,3770,3770,0
20241121,154000,306127960,3770,3770,3770,3770,0
20241121,153900,306127960,3770,3770,3770,3770,0
20241121,153800,306127960,3770,3770,3770,3770,0
20241121,153700,306127960,3770,3770,3770,3770,0
20241121,153600,306127960,3770,3770,3770,3770,0
20241121,153500,306127960,3770,3770,3770,3770,0
20241121,153400,306127960,3770,3770,3770,3770,0
20241121,153300,306127960,3770,3770,3770,3770,0
20241121,153200,306127960,3770,3770,3770,3770,0
20241121,153100,306127960,3770,3770,3770,3770,0
20241121,153000,306127960,3770,3770,3770,3770,872
20241121,152900,302840520,3770,3770,3770,3770,0
20241121,152800,302840520,3770,3770,3770,3770,0
20241121,152700,302840520,3770,3770,3770,3770,0
20241121,152600,302840520,3770,3770,3770,3770,0
20241121,152500,302840520,3770,3770,3770,3770,0
20241121,152400,302840520,3770,3770,3770,3770,0
20241121,152300,302840520,3770,3770,3770,3770,0
20241121,152200,302840520,3770,3770,3770,3770,0
20241121,152100,302840520,3770,3770,3770,3770,0
20241121,152000,302840520,3770,3770,3770,3770,0
20241121,151900,302840520,3770,3755,3770,3755,22
20241121,151800,302757680,3765,3765,3765,3765,0
20241121,151700,302757680,3765,3760,3765,3760,4
20241121,151600,302742625,3760,3760,3760,3755,59
20241121,151500,302520790,3760,3735,3760,3735,42
20241121,151400,302363080,3735,3755,3755,3735,2
20241121,151300,302355590,3735,3735,3735,3735,1
20241121,151200,302351855,3755,3735,3755,3735,8
20241121,151100,302321880,3760,3735,3760,3735,17
20241121,151000,302258060,3760,3745,3765,3735,61
20241121,150900,302029780,3765,3770,3770,3745,7
20241121,150800,302003500,3755,3755,3755,3755,4
20241121,150700,301988480,3770,3755,3770,3755,2
20241121,150600,301980955,3770,3770,3770,3770,0
20241121,150500,301980955,3770,3760,3770,3755,103
20241121,150400,301592745,3760,3760,3760,3745,5
20241121,150300,301573985,3745,3760,3760,3745,6
20241121,150200,301551500,3770,3750,3770,3750,40
20241121,150100,301401440,3770,3765,3775,3765,105
20241121,150000,301005110,3765,3750,3765,3750,5
20241121,145900,300986315,3755,3755,3755,3755,10
20241121,145800,300948765,3775,3755,3780,3755,4
20241121,145700,300933700,3780,3760,3780,3760,3
20241121,145600,300922400,3785,3785,3785,3785,0
20241121,145500,300922400,3785,3785,3785,3785,0
20241121,145400,300922400,3785,3785,3785,3785,20
20241121,145300,300846700,3785,3780,3785,3780,4
20241121,145200,300831575,3785,3785,3785,3785,0
20241121,145100,300831575,3785,3785,3785,3785,0
20241121,145000,300831575,3785,3785,3785,3785,0
20241121,144900,300831575,3785,3785,3785,3785,0
20241121,144800,300831575,3785,3785,3785,3785,0
20241121,144700,300831575,3785,3785,3785,3785,1
20241121,144600,300827790,3765,3770,3785,3765,3
20241121,144500,300816470,3785,3770,3785,3770,507
20241121,144400,298900025,3770,3740,3775,3740,359
20241121,144300,297554885,3740,3745,3745,3740,4
20241121,144200,297539915,3750,3750,3750,3750,1
20241121,144100,297536165,3745,3750,3750,3745,2
20241121,144000,297528670,3750,3750,3750,3750,1
20241121,143900,297524920,3760,3760,3760,3760,0
20241121,143800,297524920,3760,3740,3760,3725,447
20241121,143700,295854845,3765,3755,3765,3735,4028
20241121,143600,280800600,3795,3760,3795,3755,4
20241121,143500,280785535,3800,3800,3800,3800,0
20241121,143400,280785535,3800,3800,3800,3800,0
20241121,143300,280785535,3800,3800,3800,3800,2
20241121,143200,280777935,3800,3800,3800,3755,136
20241121,143100,280265975,3800,3800,3800,3800,0
20241121,143000,280265975,3800,3785,3805,3785,2590
20241121,142900,270435125,3785,3780,3785,3775,782
20241121,142800,267481575,3780,3785,3785,3780,51
20241121,142700,267288545,3785,3790,3790,3785,102
20241121,142600,266902220,3790,3795,3795,3765,610
20241121,142500,264594860,3795,3795,3795,3795,51
20241121,142400,264401315,3795,3795,3795,3795,50
20241121,142300,264211565,3795,3795,3795,3795,102
20241121,142200,263824475,3795,3795,3795,3790,63
20241121,142100,263585450,3795,3795,3795,3795,51
20241121,142000,263391905,3800,3795,3800,3795,101
20241121,141900,263008430,3795,3800,3800,3795,53
20241121,141800,262807035,3800,3800,3800,3800,51
20241121,141700,262613235,3800,3795,3800,3795,100
20241121,141600,262233480,3795,3795,3795,3795,51
20241121,141500,262039935,3760,3800,3800,3760,60
20241121,141400,261812335,3800,3795,3800,3795,100
20241121,141300,261432360,3800,3795,3800,3795,52
20241121,141200,261235015,3795,3790,3795,3790,53
20241121,141100,261033890,3795,3795,3795,3795,101
20241121,141000,260650595,3795,3800,3800,3795,54
20241121,140900,260445410,3800,3800,3800,3800,51
20241121,140800,260251610,3800,3800,3800,3800,101
20241121,140700,259867810,3800,3800,3800,3800,51
20241121,140600,259674010,3795,3795,3795,3795,79
20241121,140500,259374205,3795,3795,3795,3795,102
20241121,140400,258987115,3795,3795,3795,3795,152
20241121,140300,258410275,3795,3800,3800,3795,54
20241121,140200,258205340,3800,3800,3800,3800,202
20241121,140100,257437740,3745,3800,3800,3745,662
20241121,140000,254929735,3800,3795,3800,3795,62
20241121,135900,254694185,3800,3800,3800,3800,101
20241121,135800,254310385,3800,3800,3800,3800,50
20241121,135700,254120385,3800,3800,3800,3800,53
20241121,135600,253918985,3800,3800,3800,3800,103
20241121,135500,253527585,3800,3795,3800,3795,65
20241121,135400,253280600,3800,3800,3800,3800,52
20241121,135300,253083000,3800,3800,3800,3800,152
20241121,135200,252505400,3800,3800,3800,3800,660
20241121,135100,249997400,3800,3790,3800,3790,624
20241121,135000,247627200,3800,3800,3800,3800,117
20241121,134900,247182600,3800,3800,3800,3800,51
20241121,134800,246988800,3800,3795,3800,3790,50
20241121,134700,246799095,3795,3795,3795,3795,101
20241121,134600,246415800,3795,3795,3795,3795,50
20241121,134500,246226050,3795,3795,3795,3795,51
20241121,134400,246032505,3795,3795,3795,3795,100
20241121,134300,245653005,3795,3790,3795,3790,51
20241121,134200,245459705,3790,3790,3790,3790,50
20241121,134100,245270205,3790,3790,3790,3790,101
20241121,134000,244887415,3790,3790,3790,3790,182
20241121,133900,244197635,3790,3790,3790,3790,0
20241121,133800,244197635,3790,3790,3790,3790,20
20241121,133700,244121835,3790,3790,3790,3790,118
20241121,133600,243674615,3790,3795,3795,3790,53
20241121,133500,243473495,3795,3795,3795,3795,100
20241121,133400,243093995,3795,3795,3795,3795,51
20241121,133300,242900450,3795,3795,3795,3795,50
20241121,133200,242710700,3795,3790,3795,3790,109
20241121,133100,242297290,3790,3790,3790,3790,53
20241121,133000,242096420,3790,3790,3790,3790,50
20241121,132900,241906920,3790,3790,3790,3790,100
20241121,132800,241527920,3790,3790,3790,3790,51
20241121,132700,241334630,3740,3795,3795,3740,630
20241121,132600,238969000,3795,3795,3795,3795,100
20241121,132500,238589500,3795,3795,3795,3795,66
20241121,132400,238339030,3795,3795,3795,3795,50
20241121,132300,238149280,3795,3790,3795,3790,95
20241121,132200,237788975,3790,3790,3790,3790,50
20241121,132100,237599475,3790,3790,3790,3790,74
20241121,132000,237319015,3790,3790,3790,3790,101
20241121,131900,236936225,3790,3785,3790,3785,27
20241121,131800,236834025,3785,3790,3790,3785,51
20241121,131700,236640985,3790,3790,3790,3790,127
20241121,131600,236159655,3790,3795,3795,3790,153
20241121,131500,235579135,3795,3795,3795,3795,50
20241121,131400,235389385,3795,3795,3795,3790,101
20241121,131300,235006340,3795,3795,3795,3795,2
20241121,131200,234998750,3790,3790,3790,3790,295
20241121,131100,233880700,3795,3795,3795,3795,103
20241121,131000,233489815,3795,3790,3795,3790,106
20241121,130900,233087810,3795,3785,3795,3785,59
20241121,130800,232863920,3790,3795,3795,3785,103
20241121,130700,232473310,3795,3795,3795,3795,52
20241121,130600,232275970,3790,3780,3795,3780,132
20241121,130500,231775445,3785,3795,3795,3745,970
20241121,130400,228131125,3795,3795,3795,3795,50
20241121,130300,227941375,3795,3795,3795,3795,131
20241121,130200,227444230,3795,3795,3795,3795,101
20241121,130100,227060935,3795,3795,3795,3795,71
20241121,130000,226791490,3795,3795,3795,3795,51
20241121,125900,226597945,3795,3795,3795,3795,101
20241121,125800,226214650,3795,3795,3795,3795,51
20241121,125700,226021105,3795,3795,3795,3795,51
20241121,125600,225827560,3795,3795,3795,3795,182
20241121,125500,225136870,3795,3795,3795,3795,51
20241121,125400,224943325,3795,3795,3795,3795,50
20241121,125300,224753575,3795,3795,3795,3795,103
20241121,125200,224362690,3795,3795,3795,3795,151
20241121,125100,223789645,3795,3795,3795,3795,54
20241121,125000,223584715,3790,3795,3795,3790,670
20241121,124900,221042265,3795,3795,3795,3790,185
20241121,124800,220340215,3795,3790,3795,3790,16
20241121,124700,220279570,3790,3785,3790,3785,59
20241121,124600,220056000,3785,3790,3790,3785,121
20241121,124500,219597765,3790,3790,3790,3790,100
20241121,124400,219218765,3790,3790,3790,3790,51
20241121,124300,219025475,3790,3760,3790,3760,55
20241121,124200,218817115,3790,3790,3790,3790,51
20241121,124100,218623825,3785,3790,3790,3785,53
20241121,124000,218422965,3790,3790,3790,3790,102
20241121,123900,218036385,3790,3790,3790,3790,51
20241121,123800,217843095,3790,3790,3790,3790,51
20241121,123700,217649805,3790,3790,3790,3790,152
20241121,123600,217073725,3785,3780,3790,3780,131
20241121,123500,216578135,3780,3760,3780,3760,46
20241121,123400,216405155,3780,3790,3790,3780,101
20241121,123300,216023365,3780,3790,3790,3780,99
20241121,123200,215648390,3795,3795,3795,3795,50
20241121,123100,215458640,3795,3800,3800,3795,228
20241121,123000,214593130,3800,3800,3800,3800,51
20241121,122900,214399330,3800,3800,3800,3800,216
20241121,122800,213578530,3800,3795,3800,3795,110
20241121,122700,213160825,3795,3790,3800,3790,1851
20241121,122600,206137185,3790,3790,3790,3785,442
20241121,122500,204462180,3790,3790,3790,3790,101
20241121,122400,204079390,3790,3790,3790,3790,939
20241121,122300,200520580,3790,3785,3790,3785,52
20241121,122200,200323755,3785,3790,3790,3765,738
20241121,122100,197530415,3790,3790,3790,3785,174
20241121,122000,196870965,3790,3790,3790,3790,102
20241121,121900,196484385,3790,3790,3790,3790,329
20241121,121800,195237475,3790,3765,3790,3765,79
20241121,121700,194938115,3780,3790,3790,3780,1354
20241121,121600,189819980,3780,3795,3795,3780,2487
20241121,121500,180413260,3795,3795,3795,3795,131
20241121,121400,179916115,3795,3795,3795,3795,110
20241121,121300,179498665,3795,3795,3795,3795,103
20241121,121200,179107780,3795,3795,3795,3795,51
20241121,121100,178914235,3795,3795,3795,3795,55
20241121,121000,178705510,3795,3795,3795,3795,201
20241121,120900,177942715,3795,3795,3795,3795,182
20241121,120800,177252025,3790,3795,3795,3790,17
20241121,120700,177187585,3795,3790,3795,3790,351
20241121,120600,175857040,3795,3795,3795,3795,131
20241121,120500,175359895,3795,3795,3795,3795,52
20241121,120400,175162555,3795,3795,3795,3795,101
20241121,120300,174779260,3795,3795,3795,3795,52
20241121,120200,174581920,3795,3795,3795,3795,51
20241121,120100,174388375,3795,3795,3795,3795,103
20241121,120000,173997490,3795,3795,3795,3795,53
20241121,115900,173796355,3795,3795,3795,3795,51
20241121,115800,173602810,3795,3795,3795,3795,102
20241121,115700,173215720,3795,3795,3795,3795,102
20241121,115600,172828630,3795,3795,3795,3795,212
20241121,115500,172024090,3795,3790,3795,3790,52
20241121,115400,171826755,3795,3795,3795,3795,102
20241121,115300,171439665,3795,3795,3795,3795,52
20241121,115200,171242325,3795,3795,3795,3795,52
20241121,115100,171044985,3790,3790,3790,3790,52
20241121,115000,170847905,3790,3790,3790,3790,52
20241121,114900,170650825,3790,3790,3790,3790,101
20241121,114800,170268035,3790,3790,3790,3790,100
20241121,114700,169889035,3790,3790,3790,3790,51
20241121,114600,169695745,3790,3785,3790,3785,143
20241121,114500,169154190,3780,3785,3785,3780,52
20241121,114400,168957375,3785,3785,3785,3785,52
20241121,114300,168760555,3785,3790,3790,3785,842
20241121,114200,165573070,3790,3790,3790,3790,51
20241121,114100,165379780,3790,3790,3790,3790,52
20241121,114000,165182700,3790,3790,3790,3790,162
20241121,113900,164568720,3790,3790,3790,3790,54
20241121,113800,164364060,3790,3790,3790,3785,432
20241121,113700,162728675,3785,3790,3790,3785,763
20241121,113600,159840460,3790,3785,3790,3785,1787
20241121,113500,153069895,3785,3780,3785,3780,954
20241121,113400,149463770,3780,3780,3780,3760,151
20241121,113300,148893990,3780,3780,3780,3780,53
20241121,113200,148693650,3780,3775,3780,3775,54
20241121,113100,148489540,3780,3780,3780,3780,102
20241121,113000,148103980,3780,3780,3780,3780,51
20241121,112900,147911200,3780,3780,3780,3780,50
20241121,112800,147722200,3780,3780,3780,3780,100
20241121,112700,147344200,3780,3775,3780,3775,56
20241121,112600,147132790,3780,3780,3780,3775,128
20241121,112500,146649330,3780,3780,3780,3780,148
20241121,112400,146089890,3780,3780,3780,3780,352
20241121,112300,144759330,3780,3780,3780,3780,52
20241121,112200,144562770,3780,3775,3780,3775,102
20241121,112100,144177460,3775,3775,3775,3775,54
20241121,112000,143973610,3775,3775,3775,3775,52
20241121,111900,143777310,3775,3775,3775,3775,139
20241121,111800,143252585,3775,3775,3775,3775,50
20241121,111700,143063835,3775,3775,3775,3775,50
20241121,111600,142875085,3775,3775,3780,3775,223
20241121,111500,142033005,3775,3775,3775,3775,50
20241121,111400,141844255,3775,3775,3775,3775,50
20241121,111300,141655505,3775,3780,3780,3750,457
20241121,111200,139938910,3780,3790,3790,3780,4728
20241121,111100,122066550,3795,3800,3800,3795,406
20241121,111000,120525775,3795,3795,3795,3790,556
20241121,110900,118415760,3800,3770,3800,3770,5585
20241121,110800,97310105,3770,3770,3770,3770,124
20241121,110700,96842625,3770,3770,3770,3770,102
20241121,110600,96458085,3770,3750,3770,3750,3
20241121,110500,96446795,3770,3770,3770,3770,51
20241121,110400,96254525,3770,3770,3770,3770,187
20241121,110300,95549535,3770,3775,3775,3770,162
20241121,110200,94938240,3775,3770,3775,3770,52
20241121,110100,94742195,3770,3775,3775,3770,51
20241121,110000,94549920,3775,3775,3775,3775,102
20241121,105900,94164870,3775,3775,3775,3775,51
20241121,105800,93972345,3775,3775,3775,3775,52
20241121,105700,93776045,3775,3770,3775,3770,103
20241121,105600,93387225,3775,3775,3775,3770,133
20241121,105500,92885550,3775,3775,3775,3775,53
20241121,105400,92685475,3775,3775,3775,3775,141
20241121,105300,92153200,3745,3775,3775,3745,69
20241121,105200,91893025,3775,3775,3775,3775,52
20241121,105100,91696725,3775,3775,3775,3775,145
20241121,105000,91149350,3775,3775,3775,3775,52
20241121,104900,90953050,3775,3775,3775,3775,403
20241121,104800,89431725,3775,3775,3775,3775,101
20241121,104700,89050450,3775,3740,3775,3740,150
20241121,104600,88484305,3775,3755,3775,3740,823
20241121,104500,85393170,3745,3775,3775,3745,170
20241121,104400,84754145,3775,3775,3775,3775,52
20241121,104300,84557845,3775,3775,3775,3775,52
20241121,104200,84361545,3775,3775,3775,3775,101
20241121,104100,83980270,3775,3745,3775,3740,104
20241121,104000,83587735,3775,3775,3775,3775,105
20241121,103900,83191360,3775,3770,3775,3770,61
20241121,103800,82961135,3735,3745,3745,3735,1028
20241121,103700,79117700,3775,3770,3775,3745,137
20241121,103600,78604420,3775,3775,3775,3775,191
20241121,103500,77883395,3780,3770,3780,3770,762
20241121,103400,75004840,3775,3775,3775,3775,186
20241121,103300,74302690,3770,3765,3770,3765,87
20241121,103200,73974900,3765,3765,3765,3765,52
20241121,103100,73779120,3765,3740,3765,3740,1183
20241121,103000,69353190,3745,3745,3745,3745,101
20241121,102900,68974945,3745,3760,3760,3745,76
20241121,102800,68689575,3765,3765,3765,3765,50
20241121,102700,68501325,3770,3770,3770,3770,103
20241121,102600,68113015,3775,3775,3775,3750,247
20241121,102500,67181015,3775,3775,3775,3775,50
20241121,102400,66992265,3775,3775,3775,3770,138
20241121,102300,66471445,3775,3770,3775,3770,54
20241121,102200,66267850,3710,3710,3710,3710,1968
20241121,102100,58966570,3710,3775,3780,3710,315
20241121,102000,57784600,3780,3775,3780,3755,1028
20241121,101900,53923645,3785,3785,3785,3785,50
20241121,101800,53734395,3785,3790,3790,3785,131
20241121,101700,53238305,3790,3790,3790,3790,50
20241121,101600,53048805,3790,3795,3795,3770,188
20241121,101500,52337145,3790,3790,3795,3790,101
20241121,101400,51954350,3790,3790,3790,3775,157
20241121,101300,51360820,3795,3795,3795,3795,124
20241121,101200,50890240,3795,3795,3795,3795,121
20241121,101100,50431045,3795,3775,3800,3770,396
20241121,101000,48935630,3800,3810,3810,3790,784
20241121,100900,45957990,3810,3805,3810,3795,179
20241121,100800,45276230,3795,3805,3805,3795,188
20241121,100700,44560950,3805,3795,3805,3795,221
20241121,100600,43721590,3800,3775,3800,3775,266
20241121,100500,42714070,3800,3800,3810,3800,1326
20241121,100400,37674110,3805,3760,3810,3760,2351
20241121,100300,28776640,3760,3745,3760,3740,2020
20241121,100200,21208335,3745,3735,3745,3735,274
20241121,100100,20184425,3735,3740,3740,3715,11
20241121,100000,20143495,3740,3745,3745,3740,128
20241121,095900,19664390,3745,3720,3750,3710,367
20241121,095800,18294260,3730,3730,3730,3720,354
20241121,095700,16976840,3720,3715,3720,3715,135
20241121,095600,16474890,3715,3720,3720,3680,112
20241121,095500,16060480,3720,3720,3720,3720,51
20241121,095400,15870760,3720,3715,3720,3715,428
20241121,095300,14279715,3715,3705,3715,3705,129
20241121,095200,13801050,3705,3700,3705,3700,203
20241121,095100,13049695,3700,3695,3700,3695,103
20241121,095000,12669100,3695,3695,3695,3695,50
20241121,094900,12484350,3695,3695,3695,3690,51
20241121,094800,12296005,3695,3690,3695,3690,150
20241121,094700,11741905,3695,3680,3695,3680,297
20241121,094600,10646780,3680,3680,3680,3680,53
20241121,094500,10451740,3665,3665,3665,3665,0
20241121,094400,10451740,3665,3680,3680,3665,110
20241121,094300,10047050,3680,3680,3680,3680,51
20241121,094200,9859370,3670,3670,3675,3670,49
20241121,094100,9679535,3665,3665,3670,3665,54
20241121,094000,9481605,3665,3665,3665,3665,96
20241121,093900,9129765,3665,3665,3670,3665,56
20241121,093800,8924515,3665,3660,3665,3660,50
20241121,093700,8741315,3665,3655,3665,3630,57
20241121,093600,8532535,3670,3650,3670,3650,662
20241121,093500,6107105,3655,3655,3655,3655,100
20241121,093400,5741605,3655,3655,3655,3655,186
20241121,093300,5061775,3660,3645,3660,3645,126
20241121,093200,4601740,3645,3630,3645,3630,103
20241121,093100,4227825,3625,3625,3625,3625,594
20241121,093000,2074575,3610,3610,3610,3610,0
20241121,092900,2074575,3610,3610,3610,3610,17
20241121,092800,2013205,3610,3610,3610,3610,0
20241121,092700,2013205,3610,3610,3610,3610,83
20241121,092600,1713575,3610,3610,3610,3610,0
20241121,092500,1713575,3610,3610,3610,3610,0
20241121,092400,1713575,3610,3610,3610,3610,0
20241121,092300,1713575,3610,3610,3610,3610,0
20241121,092200,1713575,3610,3610,3610,3610,0
20241121,092100,1713575,3610,3610,3610,3610,0
20241121,092000,1713575,3610,3610,3610,3610,0
20241121,091900,1713575,3610,3610,3610,3610,0
20241121,091800,1713575,3610,3610,3610,3610,0
20241121,091700,1713575,3610,3610,3610,3610,1
20241121,091600,1709965,3575,3575,3575,3575,0
20241121,091500,1709965,3575,3575,3575,3575,0
20241121,091400,1709965,3575,3575,3575,3575,0
20241121,091300,1709965,3575,3575,3575,3575,0
20241121,091200,1709965,3575,3575,3575,3575,0
20241121,091100,1709965,3575,3575,3575,3575,1
20241121,091000,1706390,3590,3610,3610,3590,38
20241121,090900,1569870,3600,3600,3600,3600,0
20241121,090800,1569870,3600,3605,3605,3600,79
20241121,090700,1285285,3605,3605,3605,3605,19
20241121,090600,1216790,3590,3590,3590,3590,0
20241121,090500,1216790,3590,3590,3590,3590,2
20241121,090400,1209610,3600,3610,3610,3600,175
20241121,090300,579600,3600,3600,3600,3600,0
20241121,090200,579600,3600,3600,3600,3600,0
20241121,090100,579600,3600,3600,3600,3600,0
20241121,090000,579600,3600,3600,3600,3600,161
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 192100 306127960 3770 3770 3770 3770 872
3 20241121 192000 306127960 3770 3770 3770 3770 0
4 20241121 191900 306127960 3770 3770 3770 3770 0
5 20241121 191800 306127960 3770 3770 3770 3770 0
6 20241121 191700 306127960 3770 3770 3770 3770 0
7 20241121 191600 306127960 3770 3770 3770 3770 0
8 20241121 191500 306127960 3770 3770 3770 3770 0
9 20241121 191400 306127960 3770 3770 3770 3770 0
10 20241121 191300 306127960 3770 3770 3770 3770 0
11 20241121 191200 306127960 3770 3770 3770 3770 0
12 20241121 191100 306127960 3770 3770 3770 3770 0
13 20241121 191000 306127960 3770 3770 3770 3770 0
14 20241121 190900 306127960 3770 3770 3770 3770 0
15 20241121 190800 306127960 3770 3770 3770 3770 0
16 20241121 190700 306127960 3770 3770 3770 3770 0
17 20241121 190600 306127960 3770 3770 3770 3770 0
18 20241121 190500 306127960 3770 3770 3770 3770 0
19 20241121 190400 306127960 3770 3770 3770 3770 0
20 20241121 190300 306127960 3770 3770 3770 3770 0
21 20241121 190200 306127960 3770 3770 3770 3770 0
22 20241121 190100 306127960 3770 3770 3770 3770 0
23 20241121 190000 306127960 3770 3770 3770 3770 0
24 20241121 185900 306127960 3770 3770 3770 3770 0
25 20241121 185800 306127960 3770 3770 3770 3770 0
26 20241121 185700 306127960 3770 3770 3770 3770 0
27 20241121 185600 306127960 3770 3770 3770 3770 0
28 20241121 185500 306127960 3770 3770 3770 3770 0
29 20241121 185400 306127960 3770 3770 3770 3770 0
30 20241121 185300 306127960 3770 3770 3770 3770 0
31 20241121 185200 306127960 3770 3770 3770 3770 0
32 20241121 185100 306127960 3770 3770 3770 3770 872
33 20241121 185000 306127960 3770 3770 3770 3770 0
34 20241121 184900 306127960 3770 3770 3770 3770 0
35 20241121 184800 306127960 3770 3770 3770 3770 0
36 20241121 184700 306127960 3770 3770 3770 3770 0
37 20241121 184600 306127960 3770 3770 3770 3770 0
38 20241121 184500 306127960 3770 3770 3770 3770 0
39 20241121 184400 306127960 3770 3770 3770 3770 0
40 20241121 184300 306127960 3770 3770 3770 3770 0
41 20241121 184200 306127960 3770 3770 3770 3770 0
42 20241121 184100 306127960 3770 3770 3770 3770 0
43 20241121 184000 306127960 3770 3770 3770 3770 0
44 20241121 183900 306127960 3770 3770 3770 3770 0
45 20241121 183800 306127960 3770 3770 3770 3770 0
46 20241121 183700 306127960 3770 3770 3770 3770 0
47 20241121 183600 306127960 3770 3770 3770 3770 0
48 20241121 183500 306127960 3770 3770 3770 3770 0
49 20241121 183400 306127960 3770 3770 3770 3770 0
50 20241121 183300 306127960 3770 3770 3770 3770 0
51 20241121 183200 306127960 3770 3770 3770 3770 0
52 20241121 183100 306127960 3770 3770 3770 3770 0
53 20241121 183000 306127960 3770 3770 3770 3770 0
54 20241121 182900 306127960 3770 3770 3770 3770 0
55 20241121 182800 306127960 3770 3770 3770 3770 0
56 20241121 182700 306127960 3770 3770 3770 3770 0
57 20241121 182600 306127960 3770 3770 3770 3770 0
58 20241121 182500 306127960 3770 3770 3770 3770 0
59 20241121 182400 306127960 3770 3770 3770 3770 0
60 20241121 182300 306127960 3770 3770 3770 3770 0
61 20241121 182200 306127960 3770 3770 3770 3770 0
62 20241121 182100 306127960 3770 3770 3770 3770 872
63 20241121 182000 306127960 3770 3770 3770 3770 0
64 20241121 181900 306127960 3770 3770 3770 3770 0
65 20241121 181800 306127960 3770 3770 3770 3770 0
66 20241121 181700 306127960 3770 3770 3770 3770 0
67 20241121 181600 306127960 3770 3770 3770 3770 0
68 20241121 181500 306127960 3770 3770 3770 3770 0
69 20241121 181400 306127960 3770 3770 3770 3770 0
70 20241121 181300 306127960 3770 3770 3770 3770 0
71 20241121 181200 306127960 3770 3770 3770 3770 0
72 20241121 181100 306127960 3770 3770 3770 3770 0
73 20241121 181000 306127960 3770 3770 3770 3770 0
74 20241121 180900 306127960 3770 3770 3770 3770 0
75 20241121 180800 306127960 3770 3770 3770 3770 0
76 20241121 180700 306127960 3770 3770 3770 3770 0
77 20241121 180600 306127960 3770 3770 3770 3770 0
78 20241121 180500 306127960 3770 3770 3770 3770 0
79 20241121 180400 306127960 3770 3770 3770 3770 0
80 20241121 180300 306127960 3770 3770 3770 3770 0
81 20241121 180200 306127960 3770 3770 3770 3770 0
82 20241121 180100 306127960 3770 3770 3770 3770 0
83 20241121 180000 306127960 3770 3770 3770 3770 0
84 20241121 175900 306127960 3770 3770 3770 3770 0
85 20241121 175800 306127960 3770 3770 3770 3770 0
86 20241121 175700 306127960 3770 3770 3770 3770 0
87 20241121 175600 306127960 3770 3770 3770 3770 0
88 20241121 175500 306127960 3770 3770 3770 3770 0
89 20241121 175400 306127960 3770 3770 3770 3770 0
90 20241121 175300 306127960 3770 3770 3770 3770 0
91 20241121 175200 306127960 3770 3770 3770 3770 0
92 20241121 175100 306127960 3770 3770 3770 3770 872
93 20241121 175000 306127960 3770 3770 3770 3770 0
94 20241121 174900 306127960 3770 3770 3770 3770 0
95 20241121 174800 306127960 3770 3770 3770 3770 0
96 20241121 174700 306127960 3770 3770 3770 3770 0
97 20241121 174600 306127960 3770 3770 3770 3770 0
98 20241121 174500 306127960 3770 3770 3770 3770 0
99 20241121 174400 306127960 3770 3770 3770 3770 0
100 20241121 174300 306127960 3770 3770 3770 3770 0
101 20241121 174200 306127960 3770 3770 3770 3770 0
102 20241121 174100 306127960 3770 3770 3770 3770 0
103 20241121 174000 306127960 3770 3770 3770 3770 0
104 20241121 173900 306127960 3770 3770 3770 3770 0
105 20241121 173800 306127960 3770 3770 3770 3770 0
106 20241121 173700 306127960 3770 3770 3770 3770 0
107 20241121 173600 306127960 3770 3770 3770 3770 0
108 20241121 173500 306127960 3770 3770 3770 3770 0
109 20241121 173400 306127960 3770 3770 3770 3770 0
110 20241121 173300 306127960 3770 3770 3770 3770 0
111 20241121 173200 306127960 3770 3770 3770 3770 0
112 20241121 173100 306127960 3770 3770 3770 3770 0
113 20241121 173000 306127960 3770 3770 3770 3770 0
114 20241121 172900 306127960 3770 3770 3770 3770 0
115 20241121 172800 306127960 3770 3770 3770 3770 0
116 20241121 172700 306127960 3770 3770 3770 3770 0
117 20241121 172600 306127960 3770 3770 3770 3770 0
118 20241121 172500 306127960 3770 3770 3770 3770 0
119 20241121 172400 306127960 3770 3770 3770 3770 0
120 20241121 172300 306127960 3770 3770 3770 3770 0
121 20241121 172200 306127960 3770 3770 3770 3770 0
122 20241121 172100 306127960 3770 3770 3770 3770 872
123 20241121 172000 306127960 3770 3770 3770 3770 0
124 20241121 171900 306127960 3770 3770 3770 3770 0
125 20241121 171800 306127960 3770 3770 3770 3770 0
126 20241121 171700 306127960 3770 3770 3770 3770 0
127 20241121 171600 306127960 3770 3770 3770 3770 0
128 20241121 171500 306127960 3770 3770 3770 3770 0
129 20241121 171400 306127960 3770 3770 3770 3770 0
130 20241121 171300 306127960 3770 3770 3770 3770 0
131 20241121 171200 306127960 3770 3770 3770 3770 0
132 20241121 171100 306127960 3770 3770 3770 3770 0
133 20241121 171000 306127960 3770 3770 3770 3770 0
134 20241121 170900 306127960 3770 3770 3770 3770 0
135 20241121 170800 306127960 3770 3770 3770 3770 0
136 20241121 170700 306127960 3770 3770 3770 3770 0
137 20241121 170600 306127960 3770 3770 3770 3770 0
138 20241121 170500 306127960 3770 3770 3770 3770 0
139 20241121 170400 306127960 3770 3770 3770 3770 0
140 20241121 170300 306127960 3770 3770 3770 3770 0
141 20241121 170200 306127960 3770 3770 3770 3770 0
142 20241121 170100 306127960 3770 3770 3770 3770 0
143 20241121 170000 306127960 3770 3770 3770 3770 0
144 20241121 165900 306127960 3770 3770 3770 3770 0
145 20241121 165800 306127960 3770 3770 3770 3770 0
146 20241121 165700 306127960 3770 3770 3770 3770 0
147 20241121 165600 306127960 3770 3770 3770 3770 0
148 20241121 165500 306127960 3770 3770 3770 3770 0
149 20241121 165400 306127960 3770 3770 3770 3770 0
150 20241121 165300 306127960 3770 3770 3770 3770 0
151 20241121 165200 306127960 3770 3770 3770 3770 0
152 20241121 165100 306127960 3770 3770 3770 3770 872
153 20241121 165000 306127960 3770 3770 3770 3770 0
154 20241121 164900 306127960 3770 3770 3770 3770 0
155 20241121 164800 306127960 3770 3770 3770 3770 0
156 20241121 164700 306127960 3770 3770 3770 3770 0
157 20241121 164600 306127960 3770 3770 3770 3770 0
158 20241121 164500 306127960 3770 3770 3770 3770 0
159 20241121 164400 306127960 3770 3770 3770 3770 0
160 20241121 164300 306127960 3770 3770 3770 3770 0
161 20241121 164200 306127960 3770 3770 3770 3770 0
162 20241121 164100 306127960 3770 3770 3770 3770 0
163 20241121 164000 306127960 3770 3770 3770 3770 0
164 20241121 163900 306127960 3770 3770 3770 3770 0
165 20241121 163800 306127960 3770 3770 3770 3770 0
166 20241121 163700 306127960 3770 3770 3770 3770 0
167 20241121 163600 306127960 3770 3770 3770 3770 0
168 20241121 163500 306127960 3770 3770 3770 3770 0
169 20241121 163400 306127960 3770 3770 3770 3770 0
170 20241121 163300 306127960 3770 3770 3770 3770 0
171 20241121 163200 306127960 3770 3770 3770 3770 0
172 20241121 163100 306127960 3770 3770 3770 3770 0
173 20241121 163000 306127960 3770 3770 3770 3770 0
174 20241121 162900 306127960 3770 3770 3770 3770 0
175 20241121 162800 306127960 3770 3770 3770 3770 0
176 20241121 162700 306127960 3770 3770 3770 3770 0
177 20241121 162600 306127960 3770 3770 3770 3770 0
178 20241121 162500 306127960 3770 3770 3770 3770 0
179 20241121 162400 306127960 3770 3770 3770 3770 0
180 20241121 162300 306127960 3770 3770 3770 3770 0
181 20241121 162200 306127960 3770 3770 3770 3770 0
182 20241121 162100 306127960 3770 3770 3770 3770 872
183 20241121 162000 306127960 3770 3770 3770 3770 0
184 20241121 161900 306127960 3770 3770 3770 3770 0
185 20241121 161800 306127960 3770 3770 3770 3770 0
186 20241121 161700 306127960 3770 3770 3770 3770 0
187 20241121 161600 306127960 3770 3770 3770 3770 0
188 20241121 161500 306127960 3770 3770 3770 3770 0
189 20241121 161400 306127960 3770 3770 3770 3770 0
190 20241121 161300 306127960 3770 3770 3770 3770 0
191 20241121 161200 306127960 3770 3770 3770 3770 0
192 20241121 161100 306127960 3770 3770 3770 3770 0
193 20241121 161000 306127960 3770 3770 3770 3770 0
194 20241121 160900 306127960 3770 3770 3770 3770 0
195 20241121 160800 306127960 3770 3770 3770 3770 0
196 20241121 160700 306127960 3770 3770 3770 3770 0
197 20241121 160600 306127960 3770 3770 3770 3770 0
198 20241121 160500 306127960 3770 3770 3770 3770 0
199 20241121 160400 306127960 3770 3770 3770 3770 0
200 20241121 160300 306127960 3770 3770 3770 3770 0
201 20241121 160200 306127960 3770 3770 3770 3770 0
202 20241121 160100 306127960 3770 3770 3770 3770 0
203 20241121 160000 306127960 3770 3770 3770 3770 0
204 20241121 155900 306127960 3770 3770 3770 3770 0
205 20241121 155800 306127960 3770 3770 3770 3770 0
206 20241121 155700 306127960 3770 3770 3770 3770 0
207 20241121 155600 306127960 3770 3770 3770 3770 0
208 20241121 155500 306127960 3770 3770 3770 3770 0
209 20241121 155400 306127960 3770 3770 3770 3770 0
210 20241121 155300 306127960 3770 3770 3770 3770 0
211 20241121 155200 306127960 3770 3770 3770 3770 0
212 20241121 155100 306127960 3770 3770 3770 3770 872
213 20241121 155000 306127960 3770 3770 3770 3770 0
214 20241121 154900 306127960 3770 3770 3770 3770 0
215 20241121 154800 306127960 3770 3770 3770 3770 0
216 20241121 154700 306127960 3770 3770 3770 3770 0
217 20241121 154600 306127960 3770 3770 3770 3770 0
218 20241121 154500 306127960 3770 3770 3770 3770 0
219 20241121 154400 306127960 3770 3770 3770 3770 0
220 20241121 154300 306127960 3770 3770 3770 3770 0
221 20241121 154200 306127960 3770 3770 3770 3770 0
222 20241121 154100 306127960 3770 3770 3770 3770 0
223 20241121 154000 306127960 3770 3770 3770 3770 0
224 20241121 153900 306127960 3770 3770 3770 3770 0
225 20241121 153800 306127960 3770 3770 3770 3770 0
226 20241121 153700 306127960 3770 3770 3770 3770 0
227 20241121 153600 306127960 3770 3770 3770 3770 0
228 20241121 153500 306127960 3770 3770 3770 3770 0
229 20241121 153400 306127960 3770 3770 3770 3770 0
230 20241121 153300 306127960 3770 3770 3770 3770 0
231 20241121 153200 306127960 3770 3770 3770 3770 0
232 20241121 153100 306127960 3770 3770 3770 3770 0
233 20241121 153000 306127960 3770 3770 3770 3770 872
234 20241121 152900 302840520 3770 3770 3770 3770 0
235 20241121 152800 302840520 3770 3770 3770 3770 0
236 20241121 152700 302840520 3770 3770 3770 3770 0
237 20241121 152600 302840520 3770 3770 3770 3770 0
238 20241121 152500 302840520 3770 3770 3770 3770 0
239 20241121 152400 302840520 3770 3770 3770 3770 0
240 20241121 152300 302840520 3770 3770 3770 3770 0
241 20241121 152200 302840520 3770 3770 3770 3770 0
242 20241121 152100 302840520 3770 3770 3770 3770 0
243 20241121 152000 302840520 3770 3770 3770 3770 0
244 20241121 151900 302840520 3770 3755 3770 3755 22
245 20241121 151800 302757680 3765 3765 3765 3765 0
246 20241121 151700 302757680 3765 3760 3765 3760 4
247 20241121 151600 302742625 3760 3760 3760 3755 59
248 20241121 151500 302520790 3760 3735 3760 3735 42
249 20241121 151400 302363080 3735 3755 3755 3735 2
250 20241121 151300 302355590 3735 3735 3735 3735 1
251 20241121 151200 302351855 3755 3735 3755 3735 8
252 20241121 151100 302321880 3760 3735 3760 3735 17
253 20241121 151000 302258060 3760 3745 3765 3735 61
254 20241121 150900 302029780 3765 3770 3770 3745 7
255 20241121 150800 302003500 3755 3755 3755 3755 4
256 20241121 150700 301988480 3770 3755 3770 3755 2
257 20241121 150600 301980955 3770 3770 3770 3770 0
258 20241121 150500 301980955 3770 3760 3770 3755 103
259 20241121 150400 301592745 3760 3760 3760 3745 5
260 20241121 150300 301573985 3745 3760 3760 3745 6
261 20241121 150200 301551500 3770 3750 3770 3750 40
262 20241121 150100 301401440 3770 3765 3775 3765 105
263 20241121 150000 301005110 3765 3750 3765 3750 5
264 20241121 145900 300986315 3755 3755 3755 3755 10
265 20241121 145800 300948765 3775 3755 3780 3755 4
266 20241121 145700 300933700 3780 3760 3780 3760 3
267 20241121 145600 300922400 3785 3785 3785 3785 0
268 20241121 145500 300922400 3785 3785 3785 3785 0
269 20241121 145400 300922400 3785 3785 3785 3785 20
270 20241121 145300 300846700 3785 3780 3785 3780 4
271 20241121 145200 300831575 3785 3785 3785 3785 0
272 20241121 145100 300831575 3785 3785 3785 3785 0
273 20241121 145000 300831575 3785 3785 3785 3785 0
274 20241121 144900 300831575 3785 3785 3785 3785 0
275 20241121 144800 300831575 3785 3785 3785 3785 0
276 20241121 144700 300831575 3785 3785 3785 3785 1
277 20241121 144600 300827790 3765 3770 3785 3765 3
278 20241121 144500 300816470 3785 3770 3785 3770 507
279 20241121 144400 298900025 3770 3740 3775 3740 359
280 20241121 144300 297554885 3740 3745 3745 3740 4
281 20241121 144200 297539915 3750 3750 3750 3750 1
282 20241121 144100 297536165 3745 3750 3750 3745 2
283 20241121 144000 297528670 3750 3750 3750 3750 1
284 20241121 143900 297524920 3760 3760 3760 3760 0
285 20241121 143800 297524920 3760 3740 3760 3725 447
286 20241121 143700 295854845 3765 3755 3765 3735 4028
287 20241121 143600 280800600 3795 3760 3795 3755 4
288 20241121 143500 280785535 3800 3800 3800 3800 0
289 20241121 143400 280785535 3800 3800 3800 3800 0
290 20241121 143300 280785535 3800 3800 3800 3800 2
291 20241121 143200 280777935 3800 3800 3800 3755 136
292 20241121 143100 280265975 3800 3800 3800 3800 0
293 20241121 143000 280265975 3800 3785 3805 3785 2590
294 20241121 142900 270435125 3785 3780 3785 3775 782
295 20241121 142800 267481575 3780 3785 3785 3780 51
296 20241121 142700 267288545 3785 3790 3790 3785 102
297 20241121 142600 266902220 3790 3795 3795 3765 610
298 20241121 142500 264594860 3795 3795 3795 3795 51
299 20241121 142400 264401315 3795 3795 3795 3795 50
300 20241121 142300 264211565 3795 3795 3795 3795 102
301 20241121 142200 263824475 3795 3795 3795 3790 63
302 20241121 142100 263585450 3795 3795 3795 3795 51
303 20241121 142000 263391905 3800 3795 3800 3795 101
304 20241121 141900 263008430 3795 3800 3800 3795 53
305 20241121 141800 262807035 3800 3800 3800 3800 51
306 20241121 141700 262613235 3800 3795 3800 3795 100
307 20241121 141600 262233480 3795 3795 3795 3795 51
308 20241121 141500 262039935 3760 3800 3800 3760 60
309 20241121 141400 261812335 3800 3795 3800 3795 100
310 20241121 141300 261432360 3800 3795 3800 3795 52
311 20241121 141200 261235015 3795 3790 3795 3790 53
312 20241121 141100 261033890 3795 3795 3795 3795 101
313 20241121 141000 260650595 3795 3800 3800 3795 54
314 20241121 140900 260445410 3800 3800 3800 3800 51
315 20241121 140800 260251610 3800 3800 3800 3800 101
316 20241121 140700 259867810 3800 3800 3800 3800 51
317 20241121 140600 259674010 3795 3795 3795 3795 79
318 20241121 140500 259374205 3795 3795 3795 3795 102
319 20241121 140400 258987115 3795 3795 3795 3795 152
320 20241121 140300 258410275 3795 3800 3800 3795 54
321 20241121 140200 258205340 3800 3800 3800 3800 202
322 20241121 140100 257437740 3745 3800 3800 3745 662
323 20241121 140000 254929735 3800 3795 3800 3795 62
324 20241121 135900 254694185 3800 3800 3800 3800 101
325 20241121 135800 254310385 3800 3800 3800 3800 50
326 20241121 135700 254120385 3800 3800 3800 3800 53
327 20241121 135600 253918985 3800 3800 3800 3800 103
328 20241121 135500 253527585 3800 3795 3800 3795 65
329 20241121 135400 253280600 3800 3800 3800 3800 52
330 20241121 135300 253083000 3800 3800 3800 3800 152
331 20241121 135200 252505400 3800 3800 3800 3800 660
332 20241121 135100 249997400 3800 3790 3800 3790 624
333 20241121 135000 247627200 3800 3800 3800 3800 117
334 20241121 134900 247182600 3800 3800 3800 3800 51
335 20241121 134800 246988800 3800 3795 3800 3790 50
336 20241121 134700 246799095 3795 3795 3795 3795 101
337 20241121 134600 246415800 3795 3795 3795 3795 50
338 20241121 134500 246226050 3795 3795 3795 3795 51
339 20241121 134400 246032505 3795 3795 3795 3795 100
340 20241121 134300 245653005 3795 3790 3795 3790 51
341 20241121 134200 245459705 3790 3790 3790 3790 50
342 20241121 134100 245270205 3790 3790 3790 3790 101
343 20241121 134000 244887415 3790 3790 3790 3790 182
344 20241121 133900 244197635 3790 3790 3790 3790 0
345 20241121 133800 244197635 3790 3790 3790 3790 20
346 20241121 133700 244121835 3790 3790 3790 3790 118
347 20241121 133600 243674615 3790 3795 3795 3790 53
348 20241121 133500 243473495 3795 3795 3795 3795 100
349 20241121 133400 243093995 3795 3795 3795 3795 51
350 20241121 133300 242900450 3795 3795 3795 3795 50
351 20241121 133200 242710700 3795 3790 3795 3790 109
352 20241121 133100 242297290 3790 3790 3790 3790 53
353 20241121 133000 242096420 3790 3790 3790 3790 50
354 20241121 132900 241906920 3790 3790 3790 3790 100
355 20241121 132800 241527920 3790 3790 3790 3790 51
356 20241121 132700 241334630 3740 3795 3795 3740 630
357 20241121 132600 238969000 3795 3795 3795 3795 100
358 20241121 132500 238589500 3795 3795 3795 3795 66
359 20241121 132400 238339030 3795 3795 3795 3795 50
360 20241121 132300 238149280 3795 3790 3795 3790 95
361 20241121 132200 237788975 3790 3790 3790 3790 50
362 20241121 132100 237599475 3790 3790 3790 3790 74
363 20241121 132000 237319015 3790 3790 3790 3790 101
364 20241121 131900 236936225 3790 3785 3790 3785 27
365 20241121 131800 236834025 3785 3790 3790 3785 51
366 20241121 131700 236640985 3790 3790 3790 3790 127
367 20241121 131600 236159655 3790 3795 3795 3790 153
368 20241121 131500 235579135 3795 3795 3795 3795 50
369 20241121 131400 235389385 3795 3795 3795 3790 101
370 20241121 131300 235006340 3795 3795 3795 3795 2
371 20241121 131200 234998750 3790 3790 3790 3790 295
372 20241121 131100 233880700 3795 3795 3795 3795 103
373 20241121 131000 233489815 3795 3790 3795 3790 106
374 20241121 130900 233087810 3795 3785 3795 3785 59
375 20241121 130800 232863920 3790 3795 3795 3785 103
376 20241121 130700 232473310 3795 3795 3795 3795 52
377 20241121 130600 232275970 3790 3780 3795 3780 132
378 20241121 130500 231775445 3785 3795 3795 3745 970
379 20241121 130400 228131125 3795 3795 3795 3795 50
380 20241121 130300 227941375 3795 3795 3795 3795 131
381 20241121 130200 227444230 3795 3795 3795 3795 101
382 20241121 130100 227060935 3795 3795 3795 3795 71
383 20241121 130000 226791490 3795 3795 3795 3795 51
384 20241121 125900 226597945 3795 3795 3795 3795 101
385 20241121 125800 226214650 3795 3795 3795 3795 51
386 20241121 125700 226021105 3795 3795 3795 3795 51
387 20241121 125600 225827560 3795 3795 3795 3795 182
388 20241121 125500 225136870 3795 3795 3795 3795 51
389 20241121 125400 224943325 3795 3795 3795 3795 50
390 20241121 125300 224753575 3795 3795 3795 3795 103
391 20241121 125200 224362690 3795 3795 3795 3795 151
392 20241121 125100 223789645 3795 3795 3795 3795 54
393 20241121 125000 223584715 3790 3795 3795 3790 670
394 20241121 124900 221042265 3795 3795 3795 3790 185
395 20241121 124800 220340215 3795 3790 3795 3790 16
396 20241121 124700 220279570 3790 3785 3790 3785 59
397 20241121 124600 220056000 3785 3790 3790 3785 121
398 20241121 124500 219597765 3790 3790 3790 3790 100
399 20241121 124400 219218765 3790 3790 3790 3790 51
400 20241121 124300 219025475 3790 3760 3790 3760 55
401 20241121 124200 218817115 3790 3790 3790 3790 51
402 20241121 124100 218623825 3785 3790 3790 3785 53
403 20241121 124000 218422965 3790 3790 3790 3790 102
404 20241121 123900 218036385 3790 3790 3790 3790 51
405 20241121 123800 217843095 3790 3790 3790 3790 51
406 20241121 123700 217649805 3790 3790 3790 3790 152
407 20241121 123600 217073725 3785 3780 3790 3780 131
408 20241121 123500 216578135 3780 3760 3780 3760 46
409 20241121 123400 216405155 3780 3790 3790 3780 101
410 20241121 123300 216023365 3780 3790 3790 3780 99
411 20241121 123200 215648390 3795 3795 3795 3795 50
412 20241121 123100 215458640 3795 3800 3800 3795 228
413 20241121 123000 214593130 3800 3800 3800 3800 51
414 20241121 122900 214399330 3800 3800 3800 3800 216
415 20241121 122800 213578530 3800 3795 3800 3795 110
416 20241121 122700 213160825 3795 3790 3800 3790 1851
417 20241121 122600 206137185 3790 3790 3790 3785 442
418 20241121 122500 204462180 3790 3790 3790 3790 101
419 20241121 122400 204079390 3790 3790 3790 3790 939
420 20241121 122300 200520580 3790 3785 3790 3785 52
421 20241121 122200 200323755 3785 3790 3790 3765 738
422 20241121 122100 197530415 3790 3790 3790 3785 174
423 20241121 122000 196870965 3790 3790 3790 3790 102
424 20241121 121900 196484385 3790 3790 3790 3790 329
425 20241121 121800 195237475 3790 3765 3790 3765 79
426 20241121 121700 194938115 3780 3790 3790 3780 1354
427 20241121 121600 189819980 3780 3795 3795 3780 2487
428 20241121 121500 180413260 3795 3795 3795 3795 131
429 20241121 121400 179916115 3795 3795 3795 3795 110
430 20241121 121300 179498665 3795 3795 3795 3795 103
431 20241121 121200 179107780 3795 3795 3795 3795 51
432 20241121 121100 178914235 3795 3795 3795 3795 55
433 20241121 121000 178705510 3795 3795 3795 3795 201
434 20241121 120900 177942715 3795 3795 3795 3795 182
435 20241121 120800 177252025 3790 3795 3795 3790 17
436 20241121 120700 177187585 3795 3790 3795 3790 351
437 20241121 120600 175857040 3795 3795 3795 3795 131
438 20241121 120500 175359895 3795 3795 3795 3795 52
439 20241121 120400 175162555 3795 3795 3795 3795 101
440 20241121 120300 174779260 3795 3795 3795 3795 52
441 20241121 120200 174581920 3795 3795 3795 3795 51
442 20241121 120100 174388375 3795 3795 3795 3795 103
443 20241121 120000 173997490 3795 3795 3795 3795 53
444 20241121 115900 173796355 3795 3795 3795 3795 51
445 20241121 115800 173602810 3795 3795 3795 3795 102
446 20241121 115700 173215720 3795 3795 3795 3795 102
447 20241121 115600 172828630 3795 3795 3795 3795 212
448 20241121 115500 172024090 3795 3790 3795 3790 52
449 20241121 115400 171826755 3795 3795 3795 3795 102
450 20241121 115300 171439665 3795 3795 3795 3795 52
451 20241121 115200 171242325 3795 3795 3795 3795 52
452 20241121 115100 171044985 3790 3790 3790 3790 52
453 20241121 115000 170847905 3790 3790 3790 3790 52
454 20241121 114900 170650825 3790 3790 3790 3790 101
455 20241121 114800 170268035 3790 3790 3790 3790 100
456 20241121 114700 169889035 3790 3790 3790 3790 51
457 20241121 114600 169695745 3790 3785 3790 3785 143
458 20241121 114500 169154190 3780 3785 3785 3780 52
459 20241121 114400 168957375 3785 3785 3785 3785 52
460 20241121 114300 168760555 3785 3790 3790 3785 842
461 20241121 114200 165573070 3790 3790 3790 3790 51
462 20241121 114100 165379780 3790 3790 3790 3790 52
463 20241121 114000 165182700 3790 3790 3790 3790 162
464 20241121 113900 164568720 3790 3790 3790 3790 54
465 20241121 113800 164364060 3790 3790 3790 3785 432
466 20241121 113700 162728675 3785 3790 3790 3785 763
467 20241121 113600 159840460 3790 3785 3790 3785 1787
468 20241121 113500 153069895 3785 3780 3785 3780 954
469 20241121 113400 149463770 3780 3780 3780 3760 151
470 20241121 113300 148893990 3780 3780 3780 3780 53
471 20241121 113200 148693650 3780 3775 3780 3775 54
472 20241121 113100 148489540 3780 3780 3780 3780 102
473 20241121 113000 148103980 3780 3780 3780 3780 51
474 20241121 112900 147911200 3780 3780 3780 3780 50
475 20241121 112800 147722200 3780 3780 3780 3780 100
476 20241121 112700 147344200 3780 3775 3780 3775 56
477 20241121 112600 147132790 3780 3780 3780 3775 128
478 20241121 112500 146649330 3780 3780 3780 3780 148
479 20241121 112400 146089890 3780 3780 3780 3780 352
480 20241121 112300 144759330 3780 3780 3780 3780 52
481 20241121 112200 144562770 3780 3775 3780 3775 102
482 20241121 112100 144177460 3775 3775 3775 3775 54
483 20241121 112000 143973610 3775 3775 3775 3775 52
484 20241121 111900 143777310 3775 3775 3775 3775 139
485 20241121 111800 143252585 3775 3775 3775 3775 50
486 20241121 111700 143063835 3775 3775 3775 3775 50
487 20241121 111600 142875085 3775 3775 3780 3775 223
488 20241121 111500 142033005 3775 3775 3775 3775 50
489 20241121 111400 141844255 3775 3775 3775 3775 50
490 20241121 111300 141655505 3775 3780 3780 3750 457
491 20241121 111200 139938910 3780 3790 3790 3780 4728
492 20241121 111100 122066550 3795 3800 3800 3795 406
493 20241121 111000 120525775 3795 3795 3795 3790 556
494 20241121 110900 118415760 3800 3770 3800 3770 5585
495 20241121 110800 97310105 3770 3770 3770 3770 124
496 20241121 110700 96842625 3770 3770 3770 3770 102
497 20241121 110600 96458085 3770 3750 3770 3750 3
498 20241121 110500 96446795 3770 3770 3770 3770 51
499 20241121 110400 96254525 3770 3770 3770 3770 187
500 20241121 110300 95549535 3770 3775 3775 3770 162
501 20241121 110200 94938240 3775 3770 3775 3770 52
502 20241121 110100 94742195 3770 3775 3775 3770 51
503 20241121 110000 94549920 3775 3775 3775 3775 102
504 20241121 105900 94164870 3775 3775 3775 3775 51
505 20241121 105800 93972345 3775 3775 3775 3775 52
506 20241121 105700 93776045 3775 3770 3775 3770 103
507 20241121 105600 93387225 3775 3775 3775 3770 133
508 20241121 105500 92885550 3775 3775 3775 3775 53
509 20241121 105400 92685475 3775 3775 3775 3775 141
510 20241121 105300 92153200 3745 3775 3775 3745 69
511 20241121 105200 91893025 3775 3775 3775 3775 52
512 20241121 105100 91696725 3775 3775 3775 3775 145
513 20241121 105000 91149350 3775 3775 3775 3775 52
514 20241121 104900 90953050 3775 3775 3775 3775 403
515 20241121 104800 89431725 3775 3775 3775 3775 101
516 20241121 104700 89050450 3775 3740 3775 3740 150
517 20241121 104600 88484305 3775 3755 3775 3740 823
518 20241121 104500 85393170 3745 3775 3775 3745 170
519 20241121 104400 84754145 3775 3775 3775 3775 52
520 20241121 104300 84557845 3775 3775 3775 3775 52
521 20241121 104200 84361545 3775 3775 3775 3775 101
522 20241121 104100 83980270 3775 3745 3775 3740 104
523 20241121 104000 83587735 3775 3775 3775 3775 105
524 20241121 103900 83191360 3775 3770 3775 3770 61
525 20241121 103800 82961135 3735 3745 3745 3735 1028
526 20241121 103700 79117700 3775 3770 3775 3745 137
527 20241121 103600 78604420 3775 3775 3775 3775 191
528 20241121 103500 77883395 3780 3770 3780 3770 762
529 20241121 103400 75004840 3775 3775 3775 3775 186
530 20241121 103300 74302690 3770 3765 3770 3765 87
531 20241121 103200 73974900 3765 3765 3765 3765 52
532 20241121 103100 73779120 3765 3740 3765 3740 1183
533 20241121 103000 69353190 3745 3745 3745 3745 101
534 20241121 102900 68974945 3745 3760 3760 3745 76
535 20241121 102800 68689575 3765 3765 3765 3765 50
536 20241121 102700 68501325 3770 3770 3770 3770 103
537 20241121 102600 68113015 3775 3775 3775 3750 247
538 20241121 102500 67181015 3775 3775 3775 3775 50
539 20241121 102400 66992265 3775 3775 3775 3770 138
540 20241121 102300 66471445 3775 3770 3775 3770 54
541 20241121 102200 66267850 3710 3710 3710 3710 1968
542 20241121 102100 58966570 3710 3775 3780 3710 315
543 20241121 102000 57784600 3780 3775 3780 3755 1028
544 20241121 101900 53923645 3785 3785 3785 3785 50
545 20241121 101800 53734395 3785 3790 3790 3785 131
546 20241121 101700 53238305 3790 3790 3790 3790 50
547 20241121 101600 53048805 3790 3795 3795 3770 188
548 20241121 101500 52337145 3790 3790 3795 3790 101
549 20241121 101400 51954350 3790 3790 3790 3775 157
550 20241121 101300 51360820 3795 3795 3795 3795 124
551 20241121 101200 50890240 3795 3795 3795 3795 121
552 20241121 101100 50431045 3795 3775 3800 3770 396
553 20241121 101000 48935630 3800 3810 3810 3790 784
554 20241121 100900 45957990 3810 3805 3810 3795 179
555 20241121 100800 45276230 3795 3805 3805 3795 188
556 20241121 100700 44560950 3805 3795 3805 3795 221
557 20241121 100600 43721590 3800 3775 3800 3775 266
558 20241121 100500 42714070 3800 3800 3810 3800 1326
559 20241121 100400 37674110 3805 3760 3810 3760 2351
560 20241121 100300 28776640 3760 3745 3760 3740 2020
561 20241121 100200 21208335 3745 3735 3745 3735 274
562 20241121 100100 20184425 3735 3740 3740 3715 11
563 20241121 100000 20143495 3740 3745 3745 3740 128
564 20241121 095900 19664390 3745 3720 3750 3710 367
565 20241121 095800 18294260 3730 3730 3730 3720 354
566 20241121 095700 16976840 3720 3715 3720 3715 135
567 20241121 095600 16474890 3715 3720 3720 3680 112
568 20241121 095500 16060480 3720 3720 3720 3720 51
569 20241121 095400 15870760 3720 3715 3720 3715 428
570 20241121 095300 14279715 3715 3705 3715 3705 129
571 20241121 095200 13801050 3705 3700 3705 3700 203
572 20241121 095100 13049695 3700 3695 3700 3695 103
573 20241121 095000 12669100 3695 3695 3695 3695 50
574 20241121 094900 12484350 3695 3695 3695 3690 51
575 20241121 094800 12296005 3695 3690 3695 3690 150
576 20241121 094700 11741905 3695 3680 3695 3680 297
577 20241121 094600 10646780 3680 3680 3680 3680 53
578 20241121 094500 10451740 3665 3665 3665 3665 0
579 20241121 094400 10451740 3665 3680 3680 3665 110
580 20241121 094300 10047050 3680 3680 3680 3680 51
581 20241121 094200 9859370 3670 3670 3675 3670 49
582 20241121 094100 9679535 3665 3665 3670 3665 54
583 20241121 094000 9481605 3665 3665 3665 3665 96
584 20241121 093900 9129765 3665 3665 3670 3665 56
585 20241121 093800 8924515 3665 3660 3665 3660 50
586 20241121 093700 8741315 3665 3655 3665 3630 57
587 20241121 093600 8532535 3670 3650 3670 3650 662
588 20241121 093500 6107105 3655 3655 3655 3655 100
589 20241121 093400 5741605 3655 3655 3655 3655 186
590 20241121 093300 5061775 3660 3645 3660 3645 126
591 20241121 093200 4601740 3645 3630 3645 3630 103
592 20241121 093100 4227825 3625 3625 3625 3625 594
593 20241121 093000 2074575 3610 3610 3610 3610 0
594 20241121 092900 2074575 3610 3610 3610 3610 17
595 20241121 092800 2013205 3610 3610 3610 3610 0
596 20241121 092700 2013205 3610 3610 3610 3610 83
597 20241121 092600 1713575 3610 3610 3610 3610 0
598 20241121 092500 1713575 3610 3610 3610 3610 0
599 20241121 092400 1713575 3610 3610 3610 3610 0
600 20241121 092300 1713575 3610 3610 3610 3610 0
601 20241121 092200 1713575 3610 3610 3610 3610 0
602 20241121 092100 1713575 3610 3610 3610 3610 0
603 20241121 092000 1713575 3610 3610 3610 3610 0
604 20241121 091900 1713575 3610 3610 3610 3610 0
605 20241121 091800 1713575 3610 3610 3610 3610 0
606 20241121 091700 1713575 3610 3610 3610 3610 1
607 20241121 091600 1709965 3575 3575 3575 3575 0
608 20241121 091500 1709965 3575 3575 3575 3575 0
609 20241121 091400 1709965 3575 3575 3575 3575 0
610 20241121 091300 1709965 3575 3575 3575 3575 0
611 20241121 091200 1709965 3575 3575 3575 3575 0
612 20241121 091100 1709965 3575 3575 3575 3575 1
613 20241121 091000 1706390 3590 3610 3610 3590 38
614 20241121 090900 1569870 3600 3600 3600 3600 0
615 20241121 090800 1569870 3600 3605 3605 3600 79
616 20241121 090700 1285285 3605 3605 3605 3605 19
617 20241121 090600 1216790 3590 3590 3590 3590 0
618 20241121 090500 1216790 3590 3590 3590 3590 2
619 20241121 090400 1209610 3600 3610 3610 3600 175
620 20241121 090300 579600 3600 3600 3600 3600 0
621 20241121 090200 579600 3600 3600 3600 3600 0
622 20241121 090100 579600 3600 3600 3600 3600 0
623 20241121 090000 579600 3600 3600 3600 3600 161