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

Update 2024-11-20 2713 candle_min

Browse Source
This commit is contained in:
ened
2024-11-20 21:47:20 +09:00
parent b855cea93a
commit c925e992e1
2713 changed files with 1801259 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

592
007820/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,185000,225783060,4260,4260,4260,4260,466
20241120,184900,225783060,4260,4260,4260,4260,0
20241120,184800,225783060,4260,4260,4260,4260,0
20241120,184700,225783060,4260,4260,4260,4260,0
20241120,184600,225783060,4260,4260,4260,4260,0
20241120,184500,225783060,4260,4260,4260,4260,0
20241120,184400,225783060,4260,4260,4260,4260,0
20241120,184300,225783060,4260,4260,4260,4260,0
20241120,184200,225783060,4260,4260,4260,4260,0
20241120,184100,225783060,4260,4260,4260,4260,0
20241120,184000,225783060,4260,4260,4260,4260,0
20241120,183900,225783060,4260,4260,4260,4260,0
20241120,183800,225783060,4260,4260,4260,4260,0
20241120,183700,225783060,4260,4260,4260,4260,0
20241120,183600,225783060,4260,4260,4260,4260,0
20241120,183500,225783060,4260,4260,4260,4260,0
20241120,183400,225783060,4260,4260,4260,4260,0
20241120,183300,225783060,4260,4260,4260,4260,0
20241120,183200,225783060,4260,4260,4260,4260,0
20241120,183100,225783060,4260,4260,4260,4260,0
20241120,183000,225783060,4260,4260,4260,4260,0
20241120,182900,225783060,4260,4260,4260,4260,0
20241120,182800,225783060,4260,4260,4260,4260,0
20241120,182700,225783060,4260,4260,4260,4260,0
20241120,182600,225783060,4260,4260,4260,4260,0
20241120,182500,225783060,4260,4260,4260,4260,0
20241120,182400,225783060,4260,4260,4260,4260,0
20241120,182300,225783060,4260,4260,4260,4260,0
20241120,182200,225783060,4260,4260,4260,4260,0
20241120,182100,225783060,4260,4260,4260,4260,0
20241120,182000,225783060,4260,4260,4260,4260,466
20241120,181900,225783060,4260,4260,4260,4260,0
20241120,181800,225783060,4260,4260,4260,4260,0
20241120,181700,225783060,4260,4260,4260,4260,0
20241120,181600,225783060,4260,4260,4260,4260,0
20241120,181500,225783060,4260,4260,4260,4260,0
20241120,181400,225783060,4260,4260,4260,4260,0
20241120,181300,225783060,4260,4260,4260,4260,0
20241120,181200,225783060,4260,4260,4260,4260,0
20241120,181100,225783060,4260,4260,4260,4260,0
20241120,181000,225783060,4260,4260,4260,4260,0
20241120,180900,225783060,4260,4260,4260,4260,0
20241120,180800,225783060,4260,4260,4260,4260,0
20241120,180700,225783060,4260,4260,4260,4260,0
20241120,180600,225783060,4260,4260,4260,4260,0
20241120,180500,225783060,4260,4260,4260,4260,0
20241120,180400,225783060,4260,4260,4260,4260,0
20241120,180300,225783060,4260,4260,4260,4260,0
20241120,180200,225783060,4260,4260,4260,4260,0
20241120,180100,225783060,4260,4260,4260,4260,0
20241120,180000,225783060,4260,4260,4260,4260,0
20241120,175900,225783060,4260,4260,4260,4260,0
20241120,175800,225783060,4260,4260,4260,4260,0
20241120,175700,225783060,4260,4260,4260,4260,0
20241120,175600,225783060,4260,4260,4260,4260,0
20241120,175500,225783060,4260,4260,4260,4260,0
20241120,175400,225783060,4260,4260,4260,4260,0
20241120,175300,225783060,4260,4260,4260,4260,0
20241120,175200,225783060,4260,4260,4260,4260,0
20241120,175100,225783060,4260,4260,4260,4260,0
20241120,175000,225783060,4260,4260,4260,4260,466
20241120,174900,225783060,4260,4260,4260,4260,0
20241120,174800,225783060,4260,4260,4260,4260,0
20241120,174700,225783060,4260,4260,4260,4260,0
20241120,174600,225783060,4260,4260,4260,4260,0
20241120,174500,225783060,4260,4260,4260,4260,0
20241120,174400,225783060,4260,4260,4260,4260,0
20241120,174300,225783060,4260,4260,4260,4260,0
20241120,174200,225783060,4260,4260,4260,4260,0
20241120,174100,225783060,4260,4260,4260,4260,0
20241120,174000,225783060,4260,4260,4260,4260,0
20241120,173900,225783060,4260,4260,4260,4260,0
20241120,173800,225783060,4260,4260,4260,4260,0
20241120,173700,225783060,4260,4260,4260,4260,0
20241120,173600,225783060,4260,4260,4260,4260,0
20241120,173500,225783060,4260,4260,4260,4260,0
20241120,173400,225783060,4260,4260,4260,4260,0
20241120,173300,225783060,4260,4260,4260,4260,0
20241120,173200,225783060,4260,4260,4260,4260,0
20241120,173100,225783060,4260,4260,4260,4260,0
20241120,173000,225783060,4260,4260,4260,4260,0
20241120,172900,225783060,4260,4260,4260,4260,0
20241120,172800,225783060,4260,4260,4260,4260,0
20241120,172700,225783060,4260,4260,4260,4260,0
20241120,172600,225783060,4260,4260,4260,4260,0
20241120,172500,225783060,4260,4260,4260,4260,0
20241120,172400,225783060,4260,4260,4260,4260,0
20241120,172300,225783060,4260,4260,4260,4260,0
20241120,172200,225783060,4260,4260,4260,4260,0
20241120,172100,225783060,4260,4260,4260,4260,0
20241120,172000,225783060,4260,4260,4260,4260,466
20241120,171900,225783060,4260,4260,4260,4260,0
20241120,171800,225783060,4260,4260,4260,4260,0
20241120,171700,225783060,4260,4260,4260,4260,0
20241120,171600,225783060,4260,4260,4260,4260,0
20241120,171500,225783060,4260,4260,4260,4260,0
20241120,171400,225783060,4260,4260,4260,4260,0
20241120,171300,225783060,4260,4260,4260,4260,0
20241120,171200,225783060,4260,4260,4260,4260,0
20241120,171100,225783060,4260,4260,4260,4260,0
20241120,171000,225783060,4260,4260,4260,4260,0
20241120,170900,225783060,4260,4260,4260,4260,0
20241120,170800,225783060,4260,4260,4260,4260,0
20241120,170700,225783060,4260,4260,4260,4260,0
20241120,170600,225783060,4260,4260,4260,4260,0
20241120,170500,225783060,4260,4260,4260,4260,0
20241120,170400,225783060,4260,4260,4260,4260,0
20241120,170300,225783060,4260,4260,4260,4260,0
20241120,170200,225783060,4260,4260,4260,4260,0
20241120,170100,225783060,4260,4260,4260,4260,0
20241120,170000,225783060,4260,4260,4260,4260,0
20241120,165900,225783060,4260,4260,4260,4260,0
20241120,165800,225783060,4260,4260,4260,4260,0
20241120,165700,225783060,4260,4260,4260,4260,0
20241120,165600,225783060,4260,4260,4260,4260,0
20241120,165500,225783060,4260,4260,4260,4260,0
20241120,165400,225783060,4260,4260,4260,4260,0
20241120,165300,225783060,4260,4260,4260,4260,0
20241120,165200,225783060,4260,4260,4260,4260,0
20241120,165100,225783060,4260,4260,4260,4260,0
20241120,165000,225783060,4260,4260,4260,4260,466
20241120,164900,225783060,4260,4260,4260,4260,0
20241120,164800,225783060,4260,4260,4260,4260,0
20241120,164700,225783060,4260,4260,4260,4260,0
20241120,164600,225783060,4260,4260,4260,4260,0
20241120,164500,225783060,4260,4260,4260,4260,0
20241120,164400,225783060,4260,4260,4260,4260,0
20241120,164300,225783060,4260,4260,4260,4260,0
20241120,164200,225783060,4260,4260,4260,4260,0
20241120,164100,225783060,4260,4260,4260,4260,0
20241120,164000,225783060,4260,4260,4260,4260,0
20241120,163900,225783060,4260,4260,4260,4260,0
20241120,163800,225783060,4260,4260,4260,4260,0
20241120,163700,225783060,4260,4260,4260,4260,0
20241120,163600,225783060,4260,4260,4260,4260,0
20241120,163500,225783060,4260,4260,4260,4260,0
20241120,163400,225783060,4260,4260,4260,4260,0
20241120,163300,225783060,4260,4260,4260,4260,0
20241120,163200,225783060,4260,4260,4260,4260,0
20241120,163100,225783060,4260,4260,4260,4260,0
20241120,163000,225783060,4260,4260,4260,4260,0
20241120,162900,225783060,4260,4260,4260,4260,0
20241120,162800,225783060,4260,4260,4260,4260,0
20241120,162700,225783060,4260,4260,4260,4260,0
20241120,162600,225783060,4260,4260,4260,4260,0
20241120,162500,225783060,4260,4260,4260,4260,0
20241120,162400,225783060,4260,4260,4260,4260,0
20241120,162300,225783060,4260,4260,4260,4260,0
20241120,162200,225783060,4260,4260,4260,4260,0
20241120,162100,225783060,4260,4260,4260,4260,0
20241120,162000,225783060,4260,4260,4260,4260,466
20241120,161900,225783060,4260,4260,4260,4260,0
20241120,161800,225783060,4260,4260,4260,4260,0
20241120,161700,225783060,4260,4260,4260,4260,0
20241120,161600,225783060,4260,4260,4260,4260,0
20241120,161500,225783060,4260,4260,4260,4260,0
20241120,161400,225783060,4260,4260,4260,4260,0
20241120,161300,225783060,4260,4260,4260,4260,0
20241120,161200,225783060,4260,4260,4260,4260,0
20241120,161100,225783060,4260,4260,4260,4260,0
20241120,161000,225783060,4260,4260,4260,4260,0
20241120,160900,225783060,4260,4260,4260,4260,0
20241120,160800,225783060,4260,4260,4260,4260,0
20241120,160700,225783060,4260,4260,4260,4260,0
20241120,160600,225783060,4260,4260,4260,4260,0
20241120,160500,225783060,4260,4260,4260,4260,0
20241120,160400,225783060,4260,4260,4260,4260,0
20241120,160300,225783060,4260,4260,4260,4260,0
20241120,160200,225783060,4260,4260,4260,4260,0
20241120,160100,225783060,4260,4260,4260,4260,0
20241120,160000,225783060,4260,4260,4260,4260,0
20241120,155900,225783060,4260,4260,4260,4260,0
20241120,155800,225783060,4260,4260,4260,4260,0
20241120,155700,225783060,4260,4260,4260,4260,0
20241120,155600,225783060,4260,4260,4260,4260,0
20241120,155500,225783060,4260,4260,4260,4260,0
20241120,155400,225783060,4260,4260,4260,4260,0
20241120,155300,225783060,4260,4260,4260,4260,0
20241120,155200,225783060,4260,4260,4260,4260,0
20241120,155100,225783060,4260,4260,4260,4260,0
20241120,155000,225783060,4260,4260,4260,4260,466
20241120,154900,225783060,4260,4260,4260,4260,0
20241120,154800,225783060,4260,4260,4260,4260,0
20241120,154700,225783060,4260,4260,4260,4260,0
20241120,154600,225783060,4260,4260,4260,4260,0
20241120,154500,225783060,4260,4260,4260,4260,0
20241120,154400,225783060,4260,4260,4260,4260,0
20241120,154300,225783060,4260,4260,4260,4260,0
20241120,154200,225783060,4260,4260,4260,4260,0
20241120,154100,225783060,4260,4260,4260,4260,0
20241120,154000,225783060,4260,4260,4260,4260,0
20241120,153900,225783060,4260,4260,4260,4260,0
20241120,153800,225783060,4260,4260,4260,4260,0
20241120,153700,225783060,4260,4260,4260,4260,0
20241120,153600,225783060,4260,4260,4260,4260,0
20241120,153500,225783060,4260,4260,4260,4260,0
20241120,153400,225783060,4260,4260,4260,4260,0
20241120,153300,225783060,4260,4260,4260,4260,0
20241120,153200,225783060,4260,4260,4260,4260,0
20241120,153100,225783060,4260,4260,4260,4260,0
20241120,153000,225783060,4260,4260,4260,4260,466
20241120,152900,223797900,4245,4245,4245,4245,0
20241120,152800,223797900,4245,4245,4245,4245,0
20241120,152700,223797900,4245,4245,4245,4245,0
20241120,152600,223797900,4245,4245,4245,4245,0
20241120,152500,223797900,4245,4245,4245,4245,0
20241120,152400,223797900,4245,4245,4245,4245,0
20241120,152300,223797900,4245,4245,4245,4245,0
20241120,152200,223797900,4245,4245,4245,4245,0
20241120,152100,223797900,4245,4245,4245,4245,0
20241120,152000,223797900,4245,4245,4245,4245,0
20241120,151900,223797900,4245,4245,4245,4245,0
20241120,151800,223797900,4245,4245,4245,4245,0
20241120,151700,223797900,4245,4245,4245,4245,0
20241120,151600,223797900,4245,4245,4245,4245,0
20241120,151500,223797900,4245,4245,4245,4245,0
20241120,151400,223797900,4245,4245,4245,4245,214
20241120,151300,222889470,4245,4255,4255,4245,61
20241120,151200,222630025,4255,4255,4255,4255,0
20241120,151100,222630025,4255,4255,4255,4255,0
20241120,151000,222630025,4255,4255,4255,4255,4
20241120,150900,222613005,4250,4250,4250,4250,0
20241120,150800,222613005,4250,4250,4250,4250,0
20241120,150700,222613005,4250,4250,4250,4250,7
20241120,150600,222583255,4250,4250,4250,4250,7
20241120,150500,222553505,4250,4250,4250,4250,0
20241120,150400,222553505,4250,4250,4250,4250,31
20241120,150300,222421755,4250,4250,4250,4250,7
20241120,150200,222392005,4250,4250,4250,4250,0
20241120,150100,222392005,4250,4250,4250,4250,0
20241120,150000,222392005,4250,4250,4255,4250,13
20241120,145900,222336750,4250,4250,4250,4250,0
20241120,145800,222336750,4250,4250,4250,4250,0
20241120,145700,222336750,4250,4250,4250,4250,20
20241120,145600,222251750,4250,4250,4250,4250,0
20241120,145500,222251750,4250,4250,4250,4250,0
20241120,145400,222251750,4250,4250,4250,4250,83
20241120,145300,221899000,4250,4250,4250,4250,47
20241120,145200,221699250,4250,4250,4250,4250,210
20241120,145100,220806750,4250,4255,4255,4250,200
20241120,145000,219956745,4265,4265,4265,4265,0
20241120,144900,219956745,4265,4265,4265,4265,0
20241120,144800,219956745,4265,4260,4265,4260,2
20241120,144700,219948220,4250,4250,4250,4250,0
20241120,144600,219948220,4250,4250,4250,4250,0
20241120,144500,219948220,4250,4250,4250,4250,0
20241120,144400,219948220,4250,4250,4250,4250,0
20241120,144300,219948220,4250,4250,4250,4250,0
20241120,144200,219948220,4250,4250,4250,4250,0
20241120,144100,219948220,4250,4250,4250,4250,0
20241120,144000,219948220,4250,4250,4250,4250,0
20241120,143900,219948220,4250,4250,4250,4250,0
20241120,143800,219948220,4250,4250,4250,4250,0
20241120,143700,219948220,4250,4250,4250,4250,0
20241120,143600,219948220,4250,4250,4250,4250,1
20241120,143500,219943970,4260,4260,4260,4260,0
20241120,143400,219943970,4260,4260,4260,4260,0
20241120,143300,219943970,4260,4260,4260,4260,0
20241120,143200,219943970,4260,4260,4260,4260,1228
20241120,143100,214712690,4245,4245,4245,4245,0
20241120,143000,214712690,4245,4245,4245,4245,0
20241120,142900,214712690,4245,4245,4245,4245,0
20241120,142800,214712690,4245,4245,4245,4245,0
20241120,142700,214712690,4245,4245,4245,4245,0
20241120,142600,214712690,4245,4245,4245,4245,0
20241120,142500,214712690,4245,4245,4245,4245,0
20241120,142400,214712690,4245,4245,4245,4245,0
20241120,142300,214712690,4245,4245,4245,4245,3
20241120,142200,214699955,4255,4255,4255,4255,0
20241120,142100,214699955,4255,4255,4255,4255,0
20241120,142000,214699955,4255,4255,4255,4255,0
20241120,141900,214699955,4255,4255,4255,4255,0
20241120,141800,214699955,4255,4250,4255,4250,1521
20241120,141700,208233260,4250,4250,4250,4250,0
20241120,141600,208233260,4250,4250,4250,4250,0
20241120,141500,208233260,4250,4250,4250,4250,0
20241120,141400,208233260,4250,4250,4250,4250,10
20241120,141300,208190760,4260,4260,4260,4260,0
20241120,141200,208190760,4260,4260,4260,4260,0
20241120,141100,208190760,4260,4260,4260,4260,0
20241120,141000,208190760,4260,4260,4260,4260,0
20241120,140900,208190760,4260,4260,4260,4260,0
20241120,140800,208190760,4260,4260,4260,4260,0
20241120,140700,208190760,4260,4260,4260,4260,0
20241120,140600,208190760,4260,4260,4260,4260,0
20241120,140500,208190760,4260,4260,4260,4260,181
20241120,140400,207419700,4255,4255,4255,4255,0
20241120,140300,207419700,4255,4255,4255,4255,0
20241120,140200,207419700,4255,4255,4255,4255,0
20241120,140100,207419700,4255,4255,4255,4255,0
20241120,140000,207419700,4255,4255,4255,4255,1595
20241120,135900,200632975,4250,4250,4250,4250,179
20241120,135800,199872225,4240,4235,4240,4235,1062
20241120,135700,195369350,4235,4235,4235,4235,0
20241120,135600,195369350,4235,4235,4235,4235,0
20241120,135500,195369350,4235,4235,4235,4235,0
20241120,135400,195369350,4235,4235,4235,4235,0
20241120,135300,195369350,4235,4235,4235,4235,0
20241120,135200,195369350,4235,4235,4235,4235,0
20241120,135100,195369350,4235,4235,4235,4235,0
20241120,135000,195369350,4235,4235,4235,4235,0
20241120,134900,195369350,4235,4235,4235,4235,0
20241120,134800,195369350,4235,4235,4235,4235,0
20241120,134700,195369350,4235,4235,4235,4235,0
20241120,134600,195369350,4235,4235,4235,4235,0
20241120,134500,195369350,4235,4235,4235,4235,0
20241120,134400,195369350,4235,4235,4235,4235,0
20241120,134300,195369350,4235,4230,4235,4230,116
20241120,134200,194878115,4230,4230,4230,4230,0
20241120,134100,194878115,4230,4230,4230,4230,0
20241120,134000,194878115,4230,4230,4230,4230,32
20241120,133900,194742755,4235,4235,4235,4235,0
20241120,133800,194742755,4235,4235,4235,4235,1
20241120,133700,194738520,4230,4230,4230,4230,0
20241120,133600,194738520,4230,4230,4230,4230,0
20241120,133500,194738520,4230,4230,4230,4230,500
20241120,133400,192623520,4220,4220,4220,4220,0
20241120,133300,192623520,4220,4220,4220,4220,0
20241120,133200,192623520,4220,4220,4220,4220,0
20241120,133100,192623520,4220,4220,4220,4220,0
20241120,133000,192623520,4220,4220,4220,4220,0
20241120,132900,192623520,4220,4220,4220,4220,0
20241120,132800,192623520,4220,4220,4220,4220,0
20241120,132700,192623520,4220,4220,4220,4220,0
20241120,132600,192623520,4220,4220,4220,4220,0
20241120,132500,192623520,4220,4220,4220,4220,0
20241120,132400,192623520,4220,4220,4220,4220,2
20241120,132300,192615080,4230,4230,4230,4230,0
20241120,132200,192615080,4230,4230,4230,4230,20
20241120,132100,192530480,4230,4230,4230,4230,0
20241120,132000,192530480,4230,4230,4230,4230,0
20241120,131900,192530480,4230,4230,4230,4230,0
20241120,131800,192530480,4230,4230,4230,4230,0
20241120,131700,192530480,4230,4230,4230,4230,0
20241120,131600,192530480,4230,4230,4230,4230,0
20241120,131500,192530480,4230,4230,4230,4230,0
20241120,131400,192530480,4230,4230,4230,4230,0
20241120,131300,192530480,4230,4230,4230,4230,0
20241120,131200,192530480,4230,4230,4230,4230,0
20241120,131100,192530480,4230,4230,4230,4230,0
20241120,131000,192530480,4230,4230,4230,4230,0
20241120,130900,192530480,4230,4230,4230,4230,1
20241120,130800,192526250,4230,4230,4230,4230,1
20241120,130700,192522020,4205,4205,4205,4205,0
20241120,130600,192522020,4205,4205,4205,4205,0
20241120,130500,192522020,4205,4205,4205,4205,0
20241120,130400,192522020,4205,4205,4205,4205,0
20241120,130300,192522020,4205,4205,4205,4205,0
20241120,130200,192522020,4205,4205,4205,4205,0
20241120,130100,192522020,4205,4205,4205,4205,0
20241120,130000,192522020,4205,4205,4205,4205,0
20241120,125900,192522020,4205,4205,4205,4205,0
20241120,125800,192522020,4205,4205,4205,4205,0
20241120,125700,192522020,4205,4230,4230,4205,2
20241120,125600,192513585,4210,4210,4210,4210,0
20241120,125500,192513585,4210,4210,4210,4210,0
20241120,125400,192513585,4210,4210,4210,4210,0
20241120,125300,192513585,4210,4210,4210,4210,0
20241120,125200,192513585,4210,4210,4210,4210,0
20241120,125100,192513585,4210,4210,4210,4210,0
20241120,125000,192513585,4210,4210,4210,4210,0
20241120,124900,192513585,4210,4210,4210,4210,0
20241120,124800,192513585,4210,4210,4210,4210,0
20241120,124700,192513585,4210,4210,4210,4210,0
20241120,124600,192513585,4210,4210,4210,4210,0
20241120,124500,192513585,4210,4210,4210,4210,0
20241120,124400,192513585,4210,4210,4210,4210,900
20241120,124300,188724585,4210,4210,4210,4210,1032
20241120,124200,184379865,4210,4210,4210,4210,0
20241120,124100,184379865,4210,4210,4210,4210,1071
20241120,124000,179870955,4210,4215,4215,4210,1200
20241120,123900,174817485,4230,4230,4230,4230,0
20241120,123800,174817485,4230,4230,4230,4230,5
20241120,123700,174796335,4230,4230,4230,4230,10
20241120,123600,174754035,4215,4215,4215,4215,0
20241120,123500,174754035,4215,4215,4215,4215,0
20241120,123400,174754035,4215,4215,4215,4215,0
20241120,123300,174754035,4215,4225,4225,4215,192
20241120,123200,173943005,4210,4210,4210,4210,0
20241120,123100,173943005,4210,4210,4210,4210,0
20241120,123000,173943005,4210,4210,4210,4210,0
20241120,122900,173943005,4210,4210,4210,4210,0
20241120,122800,173943005,4210,4210,4210,4210,0
20241120,122700,173943005,4210,4210,4210,4210,0
20241120,122600,173943005,4210,4210,4210,4210,0
20241120,122500,173943005,4210,4210,4210,4210,0
20241120,122400,173943005,4210,4210,4210,4210,0
20241120,122300,173943005,4210,4210,4210,4210,0
20241120,122200,173943005,4210,4210,4210,4210,0
20241120,122100,173943005,4210,4210,4210,4210,0
20241120,122000,173943005,4210,4210,4210,4210,32
20241120,121900,173808285,4250,4250,4250,4250,10
20241120,121800,173765785,4255,4255,4255,4255,0
20241120,121700,173765785,4255,4255,4255,4255,1
20241120,121600,173761530,4230,4230,4230,4230,0
20241120,121500,173761530,4230,4230,4230,4230,0
20241120,121400,173761530,4230,4230,4230,4230,0
20241120,121300,173761530,4230,4280,4280,4230,33
20241120,121200,173621890,4230,4230,4230,4230,285
20241120,121100,172416340,4225,4220,4225,4220,2516
20241120,121000,161797820,4215,4215,4215,4215,0
20241120,120900,161797820,4215,4215,4215,4215,0
20241120,120800,161797820,4215,4215,4215,4215,77
20241120,120700,161473265,4195,4195,4195,4195,0
20241120,120600,161473265,4195,4195,4195,4195,0
20241120,120500,161473265,4195,4195,4195,4195,1564
20241120,120400,154912285,4200,4200,4200,4200,0
20241120,120300,154912285,4200,4200,4200,4200,0
20241120,120200,154912285,4200,4205,4205,4200,1000
20241120,120100,150711030,4205,4205,4205,4205,0
20241120,120000,150711030,4205,4205,4205,4205,0
20241120,115900,150711030,4205,4205,4205,4205,84
20241120,115800,150357810,4200,4200,4200,4200,0
20241120,115700,150357810,4200,4205,4205,4200,111
20241120,115600,149891110,4205,4205,4205,4205,0
20241120,115500,149891110,4205,4205,4205,4205,0
20241120,115400,149891110,4205,4205,4205,4205,0
20241120,115300,149891110,4205,4205,4205,4205,0
20241120,115200,149891110,4205,4205,4205,4205,1
20241120,115100,149886905,4200,4200,4200,4200,0
20241120,115000,149886905,4200,4200,4200,4200,0
20241120,114900,149886905,4200,4200,4200,4200,0
20241120,114800,149886905,4200,4200,4200,4200,0
20241120,114700,149886905,4200,4200,4200,4200,0
20241120,114600,149886905,4200,4200,4200,4200,0
20241120,114500,149886905,4200,4200,4200,4200,0
20241120,114400,149886905,4200,4200,4200,4200,0
20241120,114300,149886905,4200,4200,4200,4200,0
20241120,114200,149886905,4200,4200,4200,4200,0
20241120,114100,149886905,4200,4200,4200,4200,0
20241120,114000,149886905,4200,4200,4200,4200,0
20241120,113900,149886905,4200,4200,4200,4200,0
20241120,113800,149886905,4200,4200,4200,4200,0
20241120,113700,149886905,4200,4200,4200,4200,0
20241120,113600,149886905,4200,4200,4200,4200,0
20241120,113500,149886905,4200,4200,4200,4200,1000
20241120,113400,145686905,4200,4200,4200,4200,0
20241120,113300,145686905,4200,4200,4200,4200,0
20241120,113200,145686905,4200,4200,4200,4200,0
20241120,113100,145686905,4200,4200,4200,4200,0
20241120,113000,145686905,4200,4200,4200,4200,0
20241120,112900,145686905,4200,4200,4200,4200,0
20241120,112800,145686905,4200,4200,4200,4200,0
20241120,112700,145686905,4200,4200,4200,4200,0
20241120,112600,145686905,4200,4200,4200,4200,0
20241120,112500,145686905,4200,4200,4200,4200,0
20241120,112400,145686905,4200,4200,4200,4200,0
20241120,112300,145686905,4200,4200,4200,4200,0
20241120,112200,145686905,4200,4200,4200,4200,0
20241120,112100,145686905,4200,4200,4200,4200,4
20241120,112000,145670105,4200,4200,4200,4200,0
20241120,111900,145670105,4200,4200,4200,4200,1661
20241120,111800,138693905,4195,4195,4195,4195,0
20241120,111700,138693905,4195,4195,4195,4195,0
20241120,111600,138693905,4195,4195,4195,4195,0
20241120,111500,138693905,4195,4195,4195,4195,47
20241120,111400,138496740,4200,4200,4200,4200,0
20241120,111300,138496740,4200,4200,4200,4200,0
20241120,111200,138496740,4200,4200,4200,4200,0
20241120,111100,138496740,4200,4200,4200,4200,1376
20241120,111000,132717540,4205,4205,4205,4205,0
20241120,110900,132717540,4205,4205,4205,4205,0
20241120,110800,132717540,4205,4205,4205,4205,6
20241120,110700,132692310,4205,4205,4205,4205,0
20241120,110600,132692310,4205,4205,4205,4205,0
20241120,110500,132692310,4205,4205,4205,4205,0
20241120,110400,132692310,4205,4205,4205,4205,0
20241120,110300,132692310,4205,4205,4205,4205,0
20241120,110200,132692310,4205,4205,4205,4205,0
20241120,110100,132692310,4205,4205,4205,4205,0
20241120,110000,132692310,4205,4205,4205,4205,349
20241120,105900,131224765,4205,4205,4205,4205,0
20241120,105800,131224765,4205,4205,4205,4205,0
20241120,105700,131224765,4205,4205,4205,4205,59
20241120,105600,130976670,4205,4205,4205,4205,2
20241120,105500,130968260,4205,4205,4205,4205,0
20241120,105400,130968260,4205,4205,4205,4205,0
20241120,105300,130968260,4205,4205,4205,4205,0
20241120,105200,130968260,4205,4205,4205,4205,1
20241120,105100,130964055,4200,4200,4200,4200,30
20241120,105000,130838055,4200,4200,4200,4200,0
20241120,104900,130838055,4200,4200,4200,4200,0
20241120,104800,130838055,4200,4200,4200,4200,0
20241120,104700,130838055,4200,4200,4200,4200,0
20241120,104600,130838055,4200,4195,4200,4195,430
20241120,104500,129034055,4205,4205,4205,4205,6
20241120,104400,129008825,4220,4220,4220,4220,0
20241120,104300,129008825,4220,4220,4220,4220,6
20241120,104200,128983505,4195,4195,4195,4195,0
20241120,104100,128983505,4195,4195,4195,4195,0
20241120,104000,128983505,4195,4195,4195,4195,0
20241120,103900,128983505,4195,4195,4195,4195,0
20241120,103800,128983505,4195,4195,4195,4195,0
20241120,103700,128983505,4195,4195,4195,4195,0
20241120,103600,128983505,4195,4195,4195,4195,5
20241120,103500,128962530,4200,4200,4200,4200,0
20241120,103400,128962530,4200,4200,4200,4200,2000
20241120,103300,120562530,4220,4220,4220,4220,150
20241120,103200,119929530,4220,4220,4220,4220,1067
20241120,103100,115426790,4195,4195,4195,4195,0
20241120,103000,115426790,4195,4195,4195,4195,0
20241120,102900,115426790,4195,4195,4195,4195,0
20241120,102800,115426790,4195,4195,4195,4195,0
20241120,102700,115426790,4195,4195,4195,4195,0
20241120,102600,115426790,4195,4195,4195,4195,0
20241120,102500,115426790,4195,4195,4195,4195,0
20241120,102400,115426790,4195,4195,4195,4195,0
20241120,102300,115426790,4195,4195,4195,4195,0
20241120,102200,115426790,4195,4195,4195,4195,0
20241120,102100,115426790,4195,4195,4195,4195,3
20241120,102000,115414205,4200,4200,4200,4200,1034
20241120,101900,111071405,4200,4205,4205,4200,3000
20241120,101800,98471195,4205,4205,4205,4205,1
20241120,101700,98466990,4200,4200,4200,4200,0
20241120,101600,98466990,4200,4200,4200,4200,0
20241120,101500,98466990,4200,4200,4200,4200,0
20241120,101400,98466990,4200,4200,4200,4200,0
20241120,101300,98466990,4200,4200,4200,4200,0
20241120,101200,98466990,4200,4200,4200,4200,0
20241120,101100,98466990,4200,4200,4200,4200,0
20241120,101000,98466990,4200,4200,4200,4200,0
20241120,100900,98466990,4200,4200,4200,4200,0
20241120,100800,98466990,4200,4200,4200,4200,0
20241120,100700,98466990,4200,4210,4210,4200,2000
20241120,100600,90057470,4205,4205,4205,4205,49
20241120,100500,89851425,4205,4205,4205,4205,0
20241120,100400,89851425,4205,4210,4210,4205,2951
20241120,100300,77432715,4210,4210,4210,4210,736
20241120,100200,74334155,4205,4200,4205,4200,501
20241120,100100,72227455,4200,4200,4200,4200,6
20241120,100000,72202255,4210,4210,4210,4210,0
20241120,095900,72202255,4210,4210,4210,4210,0
20241120,095800,72202255,4210,4195,4210,4195,2
20241120,095700,72193850,4205,4200,4205,4200,97
20241120,095600,71786065,4200,4200,4200,4200,29
20241120,095500,71664265,4215,4215,4215,4215,0
20241120,095400,71664265,4215,4215,4215,4215,2
20241120,095300,71655835,4210,4210,4210,4200,3150
20241120,095200,58420520,4235,4235,4235,4235,0
20241120,095100,58420520,4235,4235,4235,4235,201
20241120,095000,57569285,4210,4225,4235,4210,1367
20241120,094900,51808540,4245,4245,4245,4245,1
20241120,094800,51804295,4225,4245,4245,4225,40
20241120,094700,51634895,4245,4225,4245,4225,6
20241120,094600,51609525,4240,4240,4240,4240,120
20241120,094500,51100725,4240,4240,4240,4240,0
20241120,094400,51100725,4240,4240,4240,4240,0
20241120,094300,51100725,4240,4240,4240,4240,1
20241120,094200,51096485,4210,4220,4220,4210,2805
20241120,094100,39269170,4240,4240,4240,4240,200
20241120,094000,38421170,4220,4220,4220,4220,0
20241120,093900,38421170,4220,4220,4220,4220,0
20241120,093800,38421170,4220,4220,4220,4220,0
20241120,093700,38421170,4220,4220,4220,4220,3000
20241120,093600,25761170,4240,4225,4240,4225,12
20241120,093500,25710455,4240,4240,4240,4240,1
20241120,093400,25706215,4225,4225,4225,4225,6
20241120,093300,25680865,4225,4225,4225,4225,0
20241120,093200,25680865,4225,4225,4225,4225,646
20241120,093100,22951515,4225,4225,4225,4220,1199
20241120,093000,17885765,4245,4240,4260,4225,991
20241120,092900,13693725,4240,4245,4245,4240,31
20241120,092800,13562280,4270,4270,4270,4270,0
20241120,092700,13562280,4270,4250,4270,4250,955
20241120,092600,9503510,4275,4280,4280,4250,1545
20241120,092500,2922060,4280,4280,4280,4280,2
20241120,092400,2913500,4270,4280,4285,4270,30
20241120,092300,2785355,4290,4290,4290,4290,0
20241120,092200,2785355,4290,4290,4290,4290,5
20241120,092100,2763905,4290,4290,4290,4290,4
20241120,092000,2746745,4310,4310,4310,4310,0
20241120,091900,2746745,4310,4310,4310,4310,0
20241120,091800,2746745,4310,4295,4320,4280,308
20241120,091700,1425670,4330,4330,4330,4330,0
20241120,091600,1425670,4330,4330,4330,4295,8
20241120,091500,1391240,4300,4300,4300,4300,0
20241120,091400,1391240,4300,4300,4300,4300,0
20241120,091300,1391240,4300,4300,4300,4300,1
20241120,091200,1386940,4340,4340,4340,4340,0
20241120,091100,1386940,4340,4340,4340,4340,0
20241120,091000,1386940,4340,4340,4340,4340,1
20241120,090900,1382600,4300,4300,4300,4300,0
20241120,090800,1382600,4300,4300,4300,4300,0
20241120,090700,1382600,4300,4300,4300,4300,3
20241120,090600,1369700,4355,4360,4360,4295,3
20241120,090500,1356690,4300,4315,4315,4300,301
20241120,090400,60360,4365,4365,4365,4365,0
20241120,090300,60360,4365,4365,4365,4365,1
20241120,090200,55995,4300,4300,4300,4300,0
20241120,090100,55995,4300,4365,4365,4300,2
20241120,090000,47330,4295,4380,4380,4295,11
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 185000 225783060 4260 4260 4260 4260 466
3 20241120 184900 225783060 4260 4260 4260 4260 0
4 20241120 184800 225783060 4260 4260 4260 4260 0
5 20241120 184700 225783060 4260 4260 4260 4260 0
6 20241120 184600 225783060 4260 4260 4260 4260 0
7 20241120 184500 225783060 4260 4260 4260 4260 0
8 20241120 184400 225783060 4260 4260 4260 4260 0
9 20241120 184300 225783060 4260 4260 4260 4260 0
10 20241120 184200 225783060 4260 4260 4260 4260 0
11 20241120 184100 225783060 4260 4260 4260 4260 0
12 20241120 184000 225783060 4260 4260 4260 4260 0
13 20241120 183900 225783060 4260 4260 4260 4260 0
14 20241120 183800 225783060 4260 4260 4260 4260 0
15 20241120 183700 225783060 4260 4260 4260 4260 0
16 20241120 183600 225783060 4260 4260 4260 4260 0
17 20241120 183500 225783060 4260 4260 4260 4260 0
18 20241120 183400 225783060 4260 4260 4260 4260 0
19 20241120 183300 225783060 4260 4260 4260 4260 0
20 20241120 183200 225783060 4260 4260 4260 4260 0
21 20241120 183100 225783060 4260 4260 4260 4260 0
22 20241120 183000 225783060 4260 4260 4260 4260 0
23 20241120 182900 225783060 4260 4260 4260 4260 0
24 20241120 182800 225783060 4260 4260 4260 4260 0
25 20241120 182700 225783060 4260 4260 4260 4260 0
26 20241120 182600 225783060 4260 4260 4260 4260 0
27 20241120 182500 225783060 4260 4260 4260 4260 0
28 20241120 182400 225783060 4260 4260 4260 4260 0
29 20241120 182300 225783060 4260 4260 4260 4260 0
30 20241120 182200 225783060 4260 4260 4260 4260 0
31 20241120 182100 225783060 4260 4260 4260 4260 0
32 20241120 182000 225783060 4260 4260 4260 4260 466
33 20241120 181900 225783060 4260 4260 4260 4260 0
34 20241120 181800 225783060 4260 4260 4260 4260 0
35 20241120 181700 225783060 4260 4260 4260 4260 0
36 20241120 181600 225783060 4260 4260 4260 4260 0
37 20241120 181500 225783060 4260 4260 4260 4260 0
38 20241120 181400 225783060 4260 4260 4260 4260 0
39 20241120 181300 225783060 4260 4260 4260 4260 0
40 20241120 181200 225783060 4260 4260 4260 4260 0
41 20241120 181100 225783060 4260 4260 4260 4260 0
42 20241120 181000 225783060 4260 4260 4260 4260 0
43 20241120 180900 225783060 4260 4260 4260 4260 0
44 20241120 180800 225783060 4260 4260 4260 4260 0
45 20241120 180700 225783060 4260 4260 4260 4260 0
46 20241120 180600 225783060 4260 4260 4260 4260 0
47 20241120 180500 225783060 4260 4260 4260 4260 0
48 20241120 180400 225783060 4260 4260 4260 4260 0
49 20241120 180300 225783060 4260 4260 4260 4260 0
50 20241120 180200 225783060 4260 4260 4260 4260 0
51 20241120 180100 225783060 4260 4260 4260 4260 0
52 20241120 180000 225783060 4260 4260 4260 4260 0
53 20241120 175900 225783060 4260 4260 4260 4260 0
54 20241120 175800 225783060 4260 4260 4260 4260 0
55 20241120 175700 225783060 4260 4260 4260 4260 0
56 20241120 175600 225783060 4260 4260 4260 4260 0
57 20241120 175500 225783060 4260 4260 4260 4260 0
58 20241120 175400 225783060 4260 4260 4260 4260 0
59 20241120 175300 225783060 4260 4260 4260 4260 0
60 20241120 175200 225783060 4260 4260 4260 4260 0
61 20241120 175100 225783060 4260 4260 4260 4260 0
62 20241120 175000 225783060 4260 4260 4260 4260 466
63 20241120 174900 225783060 4260 4260 4260 4260 0
64 20241120 174800 225783060 4260 4260 4260 4260 0
65 20241120 174700 225783060 4260 4260 4260 4260 0
66 20241120 174600 225783060 4260 4260 4260 4260 0
67 20241120 174500 225783060 4260 4260 4260 4260 0
68 20241120 174400 225783060 4260 4260 4260 4260 0
69 20241120 174300 225783060 4260 4260 4260 4260 0
70 20241120 174200 225783060 4260 4260 4260 4260 0
71 20241120 174100 225783060 4260 4260 4260 4260 0
72 20241120 174000 225783060 4260 4260 4260 4260 0
73 20241120 173900 225783060 4260 4260 4260 4260 0
74 20241120 173800 225783060 4260 4260 4260 4260 0
75 20241120 173700 225783060 4260 4260 4260 4260 0
76 20241120 173600 225783060 4260 4260 4260 4260 0
77 20241120 173500 225783060 4260 4260 4260 4260 0
78 20241120 173400 225783060 4260 4260 4260 4260 0
79 20241120 173300 225783060 4260 4260 4260 4260 0
80 20241120 173200 225783060 4260 4260 4260 4260 0
81 20241120 173100 225783060 4260 4260 4260 4260 0
82 20241120 173000 225783060 4260 4260 4260 4260 0
83 20241120 172900 225783060 4260 4260 4260 4260 0
84 20241120 172800 225783060 4260 4260 4260 4260 0
85 20241120 172700 225783060 4260 4260 4260 4260 0
86 20241120 172600 225783060 4260 4260 4260 4260 0
87 20241120 172500 225783060 4260 4260 4260 4260 0
88 20241120 172400 225783060 4260 4260 4260 4260 0
89 20241120 172300 225783060 4260 4260 4260 4260 0
90 20241120 172200 225783060 4260 4260 4260 4260 0
91 20241120 172100 225783060 4260 4260 4260 4260 0
92 20241120 172000 225783060 4260 4260 4260 4260 466
93 20241120 171900 225783060 4260 4260 4260 4260 0
94 20241120 171800 225783060 4260 4260 4260 4260 0
95 20241120 171700 225783060 4260 4260 4260 4260 0
96 20241120 171600 225783060 4260 4260 4260 4260 0
97 20241120 171500 225783060 4260 4260 4260 4260 0
98 20241120 171400 225783060 4260 4260 4260 4260 0
99 20241120 171300 225783060 4260 4260 4260 4260 0
100 20241120 171200 225783060 4260 4260 4260 4260 0
101 20241120 171100 225783060 4260 4260 4260 4260 0
102 20241120 171000 225783060 4260 4260 4260 4260 0
103 20241120 170900 225783060 4260 4260 4260 4260 0
104 20241120 170800 225783060 4260 4260 4260 4260 0
105 20241120 170700 225783060 4260 4260 4260 4260 0
106 20241120 170600 225783060 4260 4260 4260 4260 0
107 20241120 170500 225783060 4260 4260 4260 4260 0
108 20241120 170400 225783060 4260 4260 4260 4260 0
109 20241120 170300 225783060 4260 4260 4260 4260 0
110 20241120 170200 225783060 4260 4260 4260 4260 0
111 20241120 170100 225783060 4260 4260 4260 4260 0
112 20241120 170000 225783060 4260 4260 4260 4260 0
113 20241120 165900 225783060 4260 4260 4260 4260 0
114 20241120 165800 225783060 4260 4260 4260 4260 0
115 20241120 165700 225783060 4260 4260 4260 4260 0
116 20241120 165600 225783060 4260 4260 4260 4260 0
117 20241120 165500 225783060 4260 4260 4260 4260 0
118 20241120 165400 225783060 4260 4260 4260 4260 0
119 20241120 165300 225783060 4260 4260 4260 4260 0
120 20241120 165200 225783060 4260 4260 4260 4260 0
121 20241120 165100 225783060 4260 4260 4260 4260 0
122 20241120 165000 225783060 4260 4260 4260 4260 466
123 20241120 164900 225783060 4260 4260 4260 4260 0
124 20241120 164800 225783060 4260 4260 4260 4260 0
125 20241120 164700 225783060 4260 4260 4260 4260 0
126 20241120 164600 225783060 4260 4260 4260 4260 0
127 20241120 164500 225783060 4260 4260 4260 4260 0
128 20241120 164400 225783060 4260 4260 4260 4260 0
129 20241120 164300 225783060 4260 4260 4260 4260 0
130 20241120 164200 225783060 4260 4260 4260 4260 0
131 20241120 164100 225783060 4260 4260 4260 4260 0
132 20241120 164000 225783060 4260 4260 4260 4260 0
133 20241120 163900 225783060 4260 4260 4260 4260 0
134 20241120 163800 225783060 4260 4260 4260 4260 0
135 20241120 163700 225783060 4260 4260 4260 4260 0
136 20241120 163600 225783060 4260 4260 4260 4260 0
137 20241120 163500 225783060 4260 4260 4260 4260 0
138 20241120 163400 225783060 4260 4260 4260 4260 0
139 20241120 163300 225783060 4260 4260 4260 4260 0
140 20241120 163200 225783060 4260 4260 4260 4260 0
141 20241120 163100 225783060 4260 4260 4260 4260 0
142 20241120 163000 225783060 4260 4260 4260 4260 0
143 20241120 162900 225783060 4260 4260 4260 4260 0
144 20241120 162800 225783060 4260 4260 4260 4260 0
145 20241120 162700 225783060 4260 4260 4260 4260 0
146 20241120 162600 225783060 4260 4260 4260 4260 0
147 20241120 162500 225783060 4260 4260 4260 4260 0
148 20241120 162400 225783060 4260 4260 4260 4260 0
149 20241120 162300 225783060 4260 4260 4260 4260 0
150 20241120 162200 225783060 4260 4260 4260 4260 0
151 20241120 162100 225783060 4260 4260 4260 4260 0
152 20241120 162000 225783060 4260 4260 4260 4260 466
153 20241120 161900 225783060 4260 4260 4260 4260 0
154 20241120 161800 225783060 4260 4260 4260 4260 0
155 20241120 161700 225783060 4260 4260 4260 4260 0
156 20241120 161600 225783060 4260 4260 4260 4260 0
157 20241120 161500 225783060 4260 4260 4260 4260 0
158 20241120 161400 225783060 4260 4260 4260 4260 0
159 20241120 161300 225783060 4260 4260 4260 4260 0
160 20241120 161200 225783060 4260 4260 4260 4260 0
161 20241120 161100 225783060 4260 4260 4260 4260 0
162 20241120 161000 225783060 4260 4260 4260 4260 0
163 20241120 160900 225783060 4260 4260 4260 4260 0
164 20241120 160800 225783060 4260 4260 4260 4260 0
165 20241120 160700 225783060 4260 4260 4260 4260 0
166 20241120 160600 225783060 4260 4260 4260 4260 0
167 20241120 160500 225783060 4260 4260 4260 4260 0
168 20241120 160400 225783060 4260 4260 4260 4260 0
169 20241120 160300 225783060 4260 4260 4260 4260 0
170 20241120 160200 225783060 4260 4260 4260 4260 0
171 20241120 160100 225783060 4260 4260 4260 4260 0
172 20241120 160000 225783060 4260 4260 4260 4260 0
173 20241120 155900 225783060 4260 4260 4260 4260 0
174 20241120 155800 225783060 4260 4260 4260 4260 0
175 20241120 155700 225783060 4260 4260 4260 4260 0
176 20241120 155600 225783060 4260 4260 4260 4260 0
177 20241120 155500 225783060 4260 4260 4260 4260 0
178 20241120 155400 225783060 4260 4260 4260 4260 0
179 20241120 155300 225783060 4260 4260 4260 4260 0
180 20241120 155200 225783060 4260 4260 4260 4260 0
181 20241120 155100 225783060 4260 4260 4260 4260 0
182 20241120 155000 225783060 4260 4260 4260 4260 466
183 20241120 154900 225783060 4260 4260 4260 4260 0
184 20241120 154800 225783060 4260 4260 4260 4260 0
185 20241120 154700 225783060 4260 4260 4260 4260 0
186 20241120 154600 225783060 4260 4260 4260 4260 0
187 20241120 154500 225783060 4260 4260 4260 4260 0
188 20241120 154400 225783060 4260 4260 4260 4260 0
189 20241120 154300 225783060 4260 4260 4260 4260 0
190 20241120 154200 225783060 4260 4260 4260 4260 0
191 20241120 154100 225783060 4260 4260 4260 4260 0
192 20241120 154000 225783060 4260 4260 4260 4260 0
193 20241120 153900 225783060 4260 4260 4260 4260 0
194 20241120 153800 225783060 4260 4260 4260 4260 0
195 20241120 153700 225783060 4260 4260 4260 4260 0
196 20241120 153600 225783060 4260 4260 4260 4260 0
197 20241120 153500 225783060 4260 4260 4260 4260 0
198 20241120 153400 225783060 4260 4260 4260 4260 0
199 20241120 153300 225783060 4260 4260 4260 4260 0
200 20241120 153200 225783060 4260 4260 4260 4260 0
201 20241120 153100 225783060 4260 4260 4260 4260 0
202 20241120 153000 225783060 4260 4260 4260 4260 466
203 20241120 152900 223797900 4245 4245 4245 4245 0
204 20241120 152800 223797900 4245 4245 4245 4245 0
205 20241120 152700 223797900 4245 4245 4245 4245 0
206 20241120 152600 223797900 4245 4245 4245 4245 0
207 20241120 152500 223797900 4245 4245 4245 4245 0
208 20241120 152400 223797900 4245 4245 4245 4245 0
209 20241120 152300 223797900 4245 4245 4245 4245 0
210 20241120 152200 223797900 4245 4245 4245 4245 0
211 20241120 152100 223797900 4245 4245 4245 4245 0
212 20241120 152000 223797900 4245 4245 4245 4245 0
213 20241120 151900 223797900 4245 4245 4245 4245 0
214 20241120 151800 223797900 4245 4245 4245 4245 0
215 20241120 151700 223797900 4245 4245 4245 4245 0
216 20241120 151600 223797900 4245 4245 4245 4245 0
217 20241120 151500 223797900 4245 4245 4245 4245 0
218 20241120 151400 223797900 4245 4245 4245 4245 214
219 20241120 151300 222889470 4245 4255 4255 4245 61
220 20241120 151200 222630025 4255 4255 4255 4255 0
221 20241120 151100 222630025 4255 4255 4255 4255 0
222 20241120 151000 222630025 4255 4255 4255 4255 4
223 20241120 150900 222613005 4250 4250 4250 4250 0
224 20241120 150800 222613005 4250 4250 4250 4250 0
225 20241120 150700 222613005 4250 4250 4250 4250 7
226 20241120 150600 222583255 4250 4250 4250 4250 7
227 20241120 150500 222553505 4250 4250 4250 4250 0
228 20241120 150400 222553505 4250 4250 4250 4250 31
229 20241120 150300 222421755 4250 4250 4250 4250 7
230 20241120 150200 222392005 4250 4250 4250 4250 0
231 20241120 150100 222392005 4250 4250 4250 4250 0
232 20241120 150000 222392005 4250 4250 4255 4250 13
233 20241120 145900 222336750 4250 4250 4250 4250 0
234 20241120 145800 222336750 4250 4250 4250 4250 0
235 20241120 145700 222336750 4250 4250 4250 4250 20
236 20241120 145600 222251750 4250 4250 4250 4250 0
237 20241120 145500 222251750 4250 4250 4250 4250 0
238 20241120 145400 222251750 4250 4250 4250 4250 83
239 20241120 145300 221899000 4250 4250 4250 4250 47
240 20241120 145200 221699250 4250 4250 4250 4250 210
241 20241120 145100 220806750 4250 4255 4255 4250 200
242 20241120 145000 219956745 4265 4265 4265 4265 0
243 20241120 144900 219956745 4265 4265 4265 4265 0
244 20241120 144800 219956745 4265 4260 4265 4260 2
245 20241120 144700 219948220 4250 4250 4250 4250 0
246 20241120 144600 219948220 4250 4250 4250 4250 0
247 20241120 144500 219948220 4250 4250 4250 4250 0
248 20241120 144400 219948220 4250 4250 4250 4250 0
249 20241120 144300 219948220 4250 4250 4250 4250 0
250 20241120 144200 219948220 4250 4250 4250 4250 0
251 20241120 144100 219948220 4250 4250 4250 4250 0
252 20241120 144000 219948220 4250 4250 4250 4250 0
253 20241120 143900 219948220 4250 4250 4250 4250 0
254 20241120 143800 219948220 4250 4250 4250 4250 0
255 20241120 143700 219948220 4250 4250 4250 4250 0
256 20241120 143600 219948220 4250 4250 4250 4250 1
257 20241120 143500 219943970 4260 4260 4260 4260 0
258 20241120 143400 219943970 4260 4260 4260 4260 0
259 20241120 143300 219943970 4260 4260 4260 4260 0
260 20241120 143200 219943970 4260 4260 4260 4260 1228
261 20241120 143100 214712690 4245 4245 4245 4245 0
262 20241120 143000 214712690 4245 4245 4245 4245 0
263 20241120 142900 214712690 4245 4245 4245 4245 0
264 20241120 142800 214712690 4245 4245 4245 4245 0
265 20241120 142700 214712690 4245 4245 4245 4245 0
266 20241120 142600 214712690 4245 4245 4245 4245 0
267 20241120 142500 214712690 4245 4245 4245 4245 0
268 20241120 142400 214712690 4245 4245 4245 4245 0
269 20241120 142300 214712690 4245 4245 4245 4245 3
270 20241120 142200 214699955 4255 4255 4255 4255 0
271 20241120 142100 214699955 4255 4255 4255 4255 0
272 20241120 142000 214699955 4255 4255 4255 4255 0
273 20241120 141900 214699955 4255 4255 4255 4255 0
274 20241120 141800 214699955 4255 4250 4255 4250 1521
275 20241120 141700 208233260 4250 4250 4250 4250 0
276 20241120 141600 208233260 4250 4250 4250 4250 0
277 20241120 141500 208233260 4250 4250 4250 4250 0
278 20241120 141400 208233260 4250 4250 4250 4250 10
279 20241120 141300 208190760 4260 4260 4260 4260 0
280 20241120 141200 208190760 4260 4260 4260 4260 0
281 20241120 141100 208190760 4260 4260 4260 4260 0
282 20241120 141000 208190760 4260 4260 4260 4260 0
283 20241120 140900 208190760 4260 4260 4260 4260 0
284 20241120 140800 208190760 4260 4260 4260 4260 0
285 20241120 140700 208190760 4260 4260 4260 4260 0
286 20241120 140600 208190760 4260 4260 4260 4260 0
287 20241120 140500 208190760 4260 4260 4260 4260 181
288 20241120 140400 207419700 4255 4255 4255 4255 0
289 20241120 140300 207419700 4255 4255 4255 4255 0
290 20241120 140200 207419700 4255 4255 4255 4255 0
291 20241120 140100 207419700 4255 4255 4255 4255 0
292 20241120 140000 207419700 4255 4255 4255 4255 1595
293 20241120 135900 200632975 4250 4250 4250 4250 179
294 20241120 135800 199872225 4240 4235 4240 4235 1062
295 20241120 135700 195369350 4235 4235 4235 4235 0
296 20241120 135600 195369350 4235 4235 4235 4235 0
297 20241120 135500 195369350 4235 4235 4235 4235 0
298 20241120 135400 195369350 4235 4235 4235 4235 0
299 20241120 135300 195369350 4235 4235 4235 4235 0
300 20241120 135200 195369350 4235 4235 4235 4235 0
301 20241120 135100 195369350 4235 4235 4235 4235 0
302 20241120 135000 195369350 4235 4235 4235 4235 0
303 20241120 134900 195369350 4235 4235 4235 4235 0
304 20241120 134800 195369350 4235 4235 4235 4235 0
305 20241120 134700 195369350 4235 4235 4235 4235 0
306 20241120 134600 195369350 4235 4235 4235 4235 0
307 20241120 134500 195369350 4235 4235 4235 4235 0
308 20241120 134400 195369350 4235 4235 4235 4235 0
309 20241120 134300 195369350 4235 4230 4235 4230 116
310 20241120 134200 194878115 4230 4230 4230 4230 0
311 20241120 134100 194878115 4230 4230 4230 4230 0
312 20241120 134000 194878115 4230 4230 4230 4230 32
313 20241120 133900 194742755 4235 4235 4235 4235 0
314 20241120 133800 194742755 4235 4235 4235 4235 1
315 20241120 133700 194738520 4230 4230 4230 4230 0
316 20241120 133600 194738520 4230 4230 4230 4230 0
317 20241120 133500 194738520 4230 4230 4230 4230 500
318 20241120 133400 192623520 4220 4220 4220 4220 0
319 20241120 133300 192623520 4220 4220 4220 4220 0
320 20241120 133200 192623520 4220 4220 4220 4220 0
321 20241120 133100 192623520 4220 4220 4220 4220 0
322 20241120 133000 192623520 4220 4220 4220 4220 0
323 20241120 132900 192623520 4220 4220 4220 4220 0
324 20241120 132800 192623520 4220 4220 4220 4220 0
325 20241120 132700 192623520 4220 4220 4220 4220 0
326 20241120 132600 192623520 4220 4220 4220 4220 0
327 20241120 132500 192623520 4220 4220 4220 4220 0
328 20241120 132400 192623520 4220 4220 4220 4220 2
329 20241120 132300 192615080 4230 4230 4230 4230 0
330 20241120 132200 192615080 4230 4230 4230 4230 20
331 20241120 132100 192530480 4230 4230 4230 4230 0
332 20241120 132000 192530480 4230 4230 4230 4230 0
333 20241120 131900 192530480 4230 4230 4230 4230 0
334 20241120 131800 192530480 4230 4230 4230 4230 0
335 20241120 131700 192530480 4230 4230 4230 4230 0
336 20241120 131600 192530480 4230 4230 4230 4230 0
337 20241120 131500 192530480 4230 4230 4230 4230 0
338 20241120 131400 192530480 4230 4230 4230 4230 0
339 20241120 131300 192530480 4230 4230 4230 4230 0
340 20241120 131200 192530480 4230 4230 4230 4230 0
341 20241120 131100 192530480 4230 4230 4230 4230 0
342 20241120 131000 192530480 4230 4230 4230 4230 0
343 20241120 130900 192530480 4230 4230 4230 4230 1
344 20241120 130800 192526250 4230 4230 4230 4230 1
345 20241120 130700 192522020 4205 4205 4205 4205 0
346 20241120 130600 192522020 4205 4205 4205 4205 0
347 20241120 130500 192522020 4205 4205 4205 4205 0
348 20241120 130400 192522020 4205 4205 4205 4205 0
349 20241120 130300 192522020 4205 4205 4205 4205 0
350 20241120 130200 192522020 4205 4205 4205 4205 0
351 20241120 130100 192522020 4205 4205 4205 4205 0
352 20241120 130000 192522020 4205 4205 4205 4205 0
353 20241120 125900 192522020 4205 4205 4205 4205 0
354 20241120 125800 192522020 4205 4205 4205 4205 0
355 20241120 125700 192522020 4205 4230 4230 4205 2
356 20241120 125600 192513585 4210 4210 4210 4210 0
357 20241120 125500 192513585 4210 4210 4210 4210 0
358 20241120 125400 192513585 4210 4210 4210 4210 0
359 20241120 125300 192513585 4210 4210 4210 4210 0
360 20241120 125200 192513585 4210 4210 4210 4210 0
361 20241120 125100 192513585 4210 4210 4210 4210 0
362 20241120 125000 192513585 4210 4210 4210 4210 0
363 20241120 124900 192513585 4210 4210 4210 4210 0
364 20241120 124800 192513585 4210 4210 4210 4210 0
365 20241120 124700 192513585 4210 4210 4210 4210 0
366 20241120 124600 192513585 4210 4210 4210 4210 0
367 20241120 124500 192513585 4210 4210 4210 4210 0
368 20241120 124400 192513585 4210 4210 4210 4210 900
369 20241120 124300 188724585 4210 4210 4210 4210 1032
370 20241120 124200 184379865 4210 4210 4210 4210 0
371 20241120 124100 184379865 4210 4210 4210 4210 1071
372 20241120 124000 179870955 4210 4215 4215 4210 1200
373 20241120 123900 174817485 4230 4230 4230 4230 0
374 20241120 123800 174817485 4230 4230 4230 4230 5
375 20241120 123700 174796335 4230 4230 4230 4230 10
376 20241120 123600 174754035 4215 4215 4215 4215 0
377 20241120 123500 174754035 4215 4215 4215 4215 0
378 20241120 123400 174754035 4215 4215 4215 4215 0
379 20241120 123300 174754035 4215 4225 4225 4215 192
380 20241120 123200 173943005 4210 4210 4210 4210 0
381 20241120 123100 173943005 4210 4210 4210 4210 0
382 20241120 123000 173943005 4210 4210 4210 4210 0
383 20241120 122900 173943005 4210 4210 4210 4210 0
384 20241120 122800 173943005 4210 4210 4210 4210 0
385 20241120 122700 173943005 4210 4210 4210 4210 0
386 20241120 122600 173943005 4210 4210 4210 4210 0
387 20241120 122500 173943005 4210 4210 4210 4210 0
388 20241120 122400 173943005 4210 4210 4210 4210 0
389 20241120 122300 173943005 4210 4210 4210 4210 0
390 20241120 122200 173943005 4210 4210 4210 4210 0
391 20241120 122100 173943005 4210 4210 4210 4210 0
392 20241120 122000 173943005 4210 4210 4210 4210 32
393 20241120 121900 173808285 4250 4250 4250 4250 10
394 20241120 121800 173765785 4255 4255 4255 4255 0
395 20241120 121700 173765785 4255 4255 4255 4255 1
396 20241120 121600 173761530 4230 4230 4230 4230 0
397 20241120 121500 173761530 4230 4230 4230 4230 0
398 20241120 121400 173761530 4230 4230 4230 4230 0
399 20241120 121300 173761530 4230 4280 4280 4230 33
400 20241120 121200 173621890 4230 4230 4230 4230 285
401 20241120 121100 172416340 4225 4220 4225 4220 2516
402 20241120 121000 161797820 4215 4215 4215 4215 0
403 20241120 120900 161797820 4215 4215 4215 4215 0
404 20241120 120800 161797820 4215 4215 4215 4215 77
405 20241120 120700 161473265 4195 4195 4195 4195 0
406 20241120 120600 161473265 4195 4195 4195 4195 0
407 20241120 120500 161473265 4195 4195 4195 4195 1564
408 20241120 120400 154912285 4200 4200 4200 4200 0
409 20241120 120300 154912285 4200 4200 4200 4200 0
410 20241120 120200 154912285 4200 4205 4205 4200 1000
411 20241120 120100 150711030 4205 4205 4205 4205 0
412 20241120 120000 150711030 4205 4205 4205 4205 0
413 20241120 115900 150711030 4205 4205 4205 4205 84
414 20241120 115800 150357810 4200 4200 4200 4200 0
415 20241120 115700 150357810 4200 4205 4205 4200 111
416 20241120 115600 149891110 4205 4205 4205 4205 0
417 20241120 115500 149891110 4205 4205 4205 4205 0
418 20241120 115400 149891110 4205 4205 4205 4205 0
419 20241120 115300 149891110 4205 4205 4205 4205 0
420 20241120 115200 149891110 4205 4205 4205 4205 1
421 20241120 115100 149886905 4200 4200 4200 4200 0
422 20241120 115000 149886905 4200 4200 4200 4200 0
423 20241120 114900 149886905 4200 4200 4200 4200 0
424 20241120 114800 149886905 4200 4200 4200 4200 0
425 20241120 114700 149886905 4200 4200 4200 4200 0
426 20241120 114600 149886905 4200 4200 4200 4200 0
427 20241120 114500 149886905 4200 4200 4200 4200 0
428 20241120 114400 149886905 4200 4200 4200 4200 0
429 20241120 114300 149886905 4200 4200 4200 4200 0
430 20241120 114200 149886905 4200 4200 4200 4200 0
431 20241120 114100 149886905 4200 4200 4200 4200 0
432 20241120 114000 149886905 4200 4200 4200 4200 0
433 20241120 113900 149886905 4200 4200 4200 4200 0
434 20241120 113800 149886905 4200 4200 4200 4200 0
435 20241120 113700 149886905 4200 4200 4200 4200 0
436 20241120 113600 149886905 4200 4200 4200 4200 0
437 20241120 113500 149886905 4200 4200 4200 4200 1000
438 20241120 113400 145686905 4200 4200 4200 4200 0
439 20241120 113300 145686905 4200 4200 4200 4200 0
440 20241120 113200 145686905 4200 4200 4200 4200 0
441 20241120 113100 145686905 4200 4200 4200 4200 0
442 20241120 113000 145686905 4200 4200 4200 4200 0
443 20241120 112900 145686905 4200 4200 4200 4200 0
444 20241120 112800 145686905 4200 4200 4200 4200 0
445 20241120 112700 145686905 4200 4200 4200 4200 0
446 20241120 112600 145686905 4200 4200 4200 4200 0
447 20241120 112500 145686905 4200 4200 4200 4200 0
448 20241120 112400 145686905 4200 4200 4200 4200 0
449 20241120 112300 145686905 4200 4200 4200 4200 0
450 20241120 112200 145686905 4200 4200 4200 4200 0
451 20241120 112100 145686905 4200 4200 4200 4200 4
452 20241120 112000 145670105 4200 4200 4200 4200 0
453 20241120 111900 145670105 4200 4200 4200 4200 1661
454 20241120 111800 138693905 4195 4195 4195 4195 0
455 20241120 111700 138693905 4195 4195 4195 4195 0
456 20241120 111600 138693905 4195 4195 4195 4195 0
457 20241120 111500 138693905 4195 4195 4195 4195 47
458 20241120 111400 138496740 4200 4200 4200 4200 0
459 20241120 111300 138496740 4200 4200 4200 4200 0
460 20241120 111200 138496740 4200 4200 4200 4200 0
461 20241120 111100 138496740 4200 4200 4200 4200 1376
462 20241120 111000 132717540 4205 4205 4205 4205 0
463 20241120 110900 132717540 4205 4205 4205 4205 0
464 20241120 110800 132717540 4205 4205 4205 4205 6
465 20241120 110700 132692310 4205 4205 4205 4205 0
466 20241120 110600 132692310 4205 4205 4205 4205 0
467 20241120 110500 132692310 4205 4205 4205 4205 0
468 20241120 110400 132692310 4205 4205 4205 4205 0
469 20241120 110300 132692310 4205 4205 4205 4205 0
470 20241120 110200 132692310 4205 4205 4205 4205 0
471 20241120 110100 132692310 4205 4205 4205 4205 0
472 20241120 110000 132692310 4205 4205 4205 4205 349
473 20241120 105900 131224765 4205 4205 4205 4205 0
474 20241120 105800 131224765 4205 4205 4205 4205 0
475 20241120 105700 131224765 4205 4205 4205 4205 59
476 20241120 105600 130976670 4205 4205 4205 4205 2
477 20241120 105500 130968260 4205 4205 4205 4205 0
478 20241120 105400 130968260 4205 4205 4205 4205 0
479 20241120 105300 130968260 4205 4205 4205 4205 0
480 20241120 105200 130968260 4205 4205 4205 4205 1
481 20241120 105100 130964055 4200 4200 4200 4200 30
482 20241120 105000 130838055 4200 4200 4200 4200 0
483 20241120 104900 130838055 4200 4200 4200 4200 0
484 20241120 104800 130838055 4200 4200 4200 4200 0
485 20241120 104700 130838055 4200 4200 4200 4200 0
486 20241120 104600 130838055 4200 4195 4200 4195 430
487 20241120 104500 129034055 4205 4205 4205 4205 6
488 20241120 104400 129008825 4220 4220 4220 4220 0
489 20241120 104300 129008825 4220 4220 4220 4220 6
490 20241120 104200 128983505 4195 4195 4195 4195 0
491 20241120 104100 128983505 4195 4195 4195 4195 0
492 20241120 104000 128983505 4195 4195 4195 4195 0
493 20241120 103900 128983505 4195 4195 4195 4195 0
494 20241120 103800 128983505 4195 4195 4195 4195 0
495 20241120 103700 128983505 4195 4195 4195 4195 0
496 20241120 103600 128983505 4195 4195 4195 4195 5
497 20241120 103500 128962530 4200 4200 4200 4200 0
498 20241120 103400 128962530 4200 4200 4200 4200 2000
499 20241120 103300 120562530 4220 4220 4220 4220 150
500 20241120 103200 119929530 4220 4220 4220 4220 1067
501 20241120 103100 115426790 4195 4195 4195 4195 0
502 20241120 103000 115426790 4195 4195 4195 4195 0
503 20241120 102900 115426790 4195 4195 4195 4195 0
504 20241120 102800 115426790 4195 4195 4195 4195 0
505 20241120 102700 115426790 4195 4195 4195 4195 0
506 20241120 102600 115426790 4195 4195 4195 4195 0
507 20241120 102500 115426790 4195 4195 4195 4195 0
508 20241120 102400 115426790 4195 4195 4195 4195 0
509 20241120 102300 115426790 4195 4195 4195 4195 0
510 20241120 102200 115426790 4195 4195 4195 4195 0
511 20241120 102100 115426790 4195 4195 4195 4195 3
512 20241120 102000 115414205 4200 4200 4200 4200 1034
513 20241120 101900 111071405 4200 4205 4205 4200 3000
514 20241120 101800 98471195 4205 4205 4205 4205 1
515 20241120 101700 98466990 4200 4200 4200 4200 0
516 20241120 101600 98466990 4200 4200 4200 4200 0
517 20241120 101500 98466990 4200 4200 4200 4200 0
518 20241120 101400 98466990 4200 4200 4200 4200 0
519 20241120 101300 98466990 4200 4200 4200 4200 0
520 20241120 101200 98466990 4200 4200 4200 4200 0
521 20241120 101100 98466990 4200 4200 4200 4200 0
522 20241120 101000 98466990 4200 4200 4200 4200 0
523 20241120 100900 98466990 4200 4200 4200 4200 0
524 20241120 100800 98466990 4200 4200 4200 4200 0
525 20241120 100700 98466990 4200 4210 4210 4200 2000
526 20241120 100600 90057470 4205 4205 4205 4205 49
527 20241120 100500 89851425 4205 4205 4205 4205 0
528 20241120 100400 89851425 4205 4210 4210 4205 2951
529 20241120 100300 77432715 4210 4210 4210 4210 736
530 20241120 100200 74334155 4205 4200 4205 4200 501
531 20241120 100100 72227455 4200 4200 4200 4200 6
532 20241120 100000 72202255 4210 4210 4210 4210 0
533 20241120 095900 72202255 4210 4210 4210 4210 0
534 20241120 095800 72202255 4210 4195 4210 4195 2
535 20241120 095700 72193850 4205 4200 4205 4200 97
536 20241120 095600 71786065 4200 4200 4200 4200 29
537 20241120 095500 71664265 4215 4215 4215 4215 0
538 20241120 095400 71664265 4215 4215 4215 4215 2
539 20241120 095300 71655835 4210 4210 4210 4200 3150
540 20241120 095200 58420520 4235 4235 4235 4235 0
541 20241120 095100 58420520 4235 4235 4235 4235 201
542 20241120 095000 57569285 4210 4225 4235 4210 1367
543 20241120 094900 51808540 4245 4245 4245 4245 1
544 20241120 094800 51804295 4225 4245 4245 4225 40
545 20241120 094700 51634895 4245 4225 4245 4225 6
546 20241120 094600 51609525 4240 4240 4240 4240 120
547 20241120 094500 51100725 4240 4240 4240 4240 0
548 20241120 094400 51100725 4240 4240 4240 4240 0
549 20241120 094300 51100725 4240 4240 4240 4240 1
550 20241120 094200 51096485 4210 4220 4220 4210 2805
551 20241120 094100 39269170 4240 4240 4240 4240 200
552 20241120 094000 38421170 4220 4220 4220 4220 0
553 20241120 093900 38421170 4220 4220 4220 4220 0
554 20241120 093800 38421170 4220 4220 4220 4220 0
555 20241120 093700 38421170 4220 4220 4220 4220 3000
556 20241120 093600 25761170 4240 4225 4240 4225 12
557 20241120 093500 25710455 4240 4240 4240 4240 1
558 20241120 093400 25706215 4225 4225 4225 4225 6
559 20241120 093300 25680865 4225 4225 4225 4225 0
560 20241120 093200 25680865 4225 4225 4225 4225 646
561 20241120 093100 22951515 4225 4225 4225 4220 1199
562 20241120 093000 17885765 4245 4240 4260 4225 991
563 20241120 092900 13693725 4240 4245 4245 4240 31
564 20241120 092800 13562280 4270 4270 4270 4270 0
565 20241120 092700 13562280 4270 4250 4270 4250 955
566 20241120 092600 9503510 4275 4280 4280 4250 1545
567 20241120 092500 2922060 4280 4280 4280 4280 2
568 20241120 092400 2913500 4270 4280 4285 4270 30
569 20241120 092300 2785355 4290 4290 4290 4290 0
570 20241120 092200 2785355 4290 4290 4290 4290 5
571 20241120 092100 2763905 4290 4290 4290 4290 4
572 20241120 092000 2746745 4310 4310 4310 4310 0
573 20241120 091900 2746745 4310 4310 4310 4310 0
574 20241120 091800 2746745 4310 4295 4320 4280 308
575 20241120 091700 1425670 4330 4330 4330 4330 0
576 20241120 091600 1425670 4330 4330 4330 4295 8
577 20241120 091500 1391240 4300 4300 4300 4300 0
578 20241120 091400 1391240 4300 4300 4300 4300 0
579 20241120 091300 1391240 4300 4300 4300 4300 1
580 20241120 091200 1386940 4340 4340 4340 4340 0
581 20241120 091100 1386940 4340 4340 4340 4340 0
582 20241120 091000 1386940 4340 4340 4340 4340 1
583 20241120 090900 1382600 4300 4300 4300 4300 0
584 20241120 090800 1382600 4300 4300 4300 4300 0
585 20241120 090700 1382600 4300 4300 4300 4300 3
586 20241120 090600 1369700 4355 4360 4360 4295 3
587 20241120 090500 1356690 4300 4315 4315 4300 301
588 20241120 090400 60360 4365 4365 4365 4365 0
589 20241120 090300 60360 4365 4365 4365 4365 1
590 20241120 090200 55995 4300 4300 4300 4300 0
591 20241120 090100 55995 4300 4365 4365 4300 2
592 20241120 090000 47330 4295 4380 4380 4295 11