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
008260/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,185000,404236240,3885,3885,3885,3885,613
20241120,184900,404236240,3885,3885,3885,3885,0
20241120,184800,404236240,3885,3885,3885,3885,0
20241120,184700,404236240,3885,3885,3885,3885,0
20241120,184600,404236240,3885,3885,3885,3885,0
20241120,184500,404236240,3885,3885,3885,3885,0
20241120,184400,404236240,3885,3885,3885,3885,0
20241120,184300,404236240,3885,3885,3885,3885,0
20241120,184200,404236240,3885,3885,3885,3885,0
20241120,184100,404236240,3885,3885,3885,3885,0
20241120,184000,404236240,3885,3885,3885,3885,0
20241120,183900,404236240,3885,3885,3885,3885,0
20241120,183800,404236240,3885,3885,3885,3885,0
20241120,183700,404236240,3885,3885,3885,3885,0
20241120,183600,404236240,3885,3885,3885,3885,0
20241120,183500,404236240,3885,3885,3885,3885,0
20241120,183400,404236240,3885,3885,3885,3885,0
20241120,183300,404236240,3885,3885,3885,3885,0
20241120,183200,404236240,3885,3885,3885,3885,0
20241120,183100,404236240,3885,3885,3885,3885,0
20241120,183000,404236240,3885,3885,3885,3885,0
20241120,182900,404236240,3885,3885,3885,3885,0
20241120,182800,404236240,3885,3885,3885,3885,0
20241120,182700,404236240,3885,3885,3885,3885,0
20241120,182600,404236240,3885,3885,3885,3885,0
20241120,182500,404236240,3885,3885,3885,3885,0
20241120,182400,404236240,3885,3885,3885,3885,0
20241120,182300,404236240,3885,3885,3885,3885,0
20241120,182200,404236240,3885,3885,3885,3885,0
20241120,182100,404236240,3885,3885,3885,3885,0
20241120,182000,404236240,3885,3885,3885,3885,613
20241120,181900,404236240,3885,3885,3885,3885,0
20241120,181800,404236240,3885,3885,3885,3885,0
20241120,181700,404236240,3885,3885,3885,3885,0
20241120,181600,404236240,3885,3885,3885,3885,0
20241120,181500,404236240,3885,3885,3885,3885,0
20241120,181400,404236240,3885,3885,3885,3885,0
20241120,181300,404236240,3885,3885,3885,3885,0
20241120,181200,404236240,3885,3885,3885,3885,0
20241120,181100,404236240,3885,3885,3885,3885,0
20241120,181000,404236240,3885,3885,3885,3885,0
20241120,180900,404236240,3885,3885,3885,3885,0
20241120,180800,404236240,3885,3885,3885,3885,0
20241120,180700,404236240,3885,3885,3885,3885,0
20241120,180600,404236240,3885,3885,3885,3885,0
20241120,180500,404236240,3885,3885,3885,3885,0
20241120,180400,404236240,3885,3885,3885,3885,0
20241120,180300,404236240,3885,3885,3885,3885,0
20241120,180200,404236240,3885,3885,3885,3885,0
20241120,180100,404236240,3885,3885,3885,3885,0
20241120,180000,404236240,3885,3885,3885,3885,0
20241120,175900,404236240,3885,3885,3885,3885,0
20241120,175800,404236240,3885,3885,3885,3885,0
20241120,175700,404236240,3885,3885,3885,3885,0
20241120,175600,404236240,3885,3885,3885,3885,0
20241120,175500,404236240,3885,3885,3885,3885,0
20241120,175400,404236240,3885,3885,3885,3885,0
20241120,175300,404236240,3885,3885,3885,3885,0
20241120,175200,404236240,3885,3885,3885,3885,0
20241120,175100,404236240,3885,3885,3885,3885,0
20241120,175000,404236240,3885,3885,3885,3885,613
20241120,174900,404236240,3885,3885,3885,3885,0
20241120,174800,404236240,3885,3885,3885,3885,0
20241120,174700,404236240,3885,3885,3885,3885,0
20241120,174600,404236240,3885,3885,3885,3885,0
20241120,174500,404236240,3885,3885,3885,3885,0
20241120,174400,404236240,3885,3885,3885,3885,0
20241120,174300,404236240,3885,3885,3885,3885,0
20241120,174200,404236240,3885,3885,3885,3885,0
20241120,174100,404236240,3885,3885,3885,3885,0
20241120,174000,404236240,3885,3885,3885,3885,0
20241120,173900,404236240,3885,3885,3885,3885,0
20241120,173800,404236240,3885,3885,3885,3885,0
20241120,173700,404236240,3885,3885,3885,3885,0
20241120,173600,404236240,3885,3885,3885,3885,0
20241120,173500,404236240,3885,3885,3885,3885,0
20241120,173400,404236240,3885,3885,3885,3885,0
20241120,173300,404236240,3885,3885,3885,3885,0
20241120,173200,404236240,3885,3885,3885,3885,0
20241120,173100,404236240,3885,3885,3885,3885,0
20241120,173000,404236240,3885,3885,3885,3885,0
20241120,172900,404236240,3885,3885,3885,3885,0
20241120,172800,404236240,3885,3885,3885,3885,0
20241120,172700,404236240,3885,3885,3885,3885,0
20241120,172600,404236240,3885,3885,3885,3885,0
20241120,172500,404236240,3885,3885,3885,3885,0
20241120,172400,404236240,3885,3885,3885,3885,0
20241120,172300,404236240,3885,3885,3885,3885,0
20241120,172200,404236240,3885,3885,3885,3885,0
20241120,172100,404236240,3885,3885,3885,3885,0
20241120,172000,404236240,3885,3885,3885,3885,613
20241120,171900,404236240,3885,3885,3885,3885,0
20241120,171800,404236240,3885,3885,3885,3885,0
20241120,171700,404236240,3885,3885,3885,3885,0
20241120,171600,404236240,3885,3885,3885,3885,0
20241120,171500,404236240,3885,3885,3885,3885,0
20241120,171400,404236240,3885,3885,3885,3885,0
20241120,171300,404236240,3885,3885,3885,3885,0
20241120,171200,404236240,3885,3885,3885,3885,0
20241120,171100,404236240,3885,3885,3885,3885,0
20241120,171000,404236240,3885,3885,3885,3885,0
20241120,170900,404236240,3885,3885,3885,3885,0
20241120,170800,404236240,3885,3885,3885,3885,0
20241120,170700,404236240,3885,3885,3885,3885,0
20241120,170600,404236240,3885,3885,3885,3885,0
20241120,170500,404236240,3885,3885,3885,3885,0
20241120,170400,404236240,3885,3885,3885,3885,0
20241120,170300,404236240,3885,3885,3885,3885,0
20241120,170200,404236240,3885,3885,3885,3885,0
20241120,170100,404236240,3885,3885,3885,3885,0
20241120,170000,404236240,3885,3885,3885,3885,0
20241120,165900,404236240,3885,3885,3885,3885,0
20241120,165800,404236240,3885,3885,3885,3885,0
20241120,165700,404236240,3885,3885,3885,3885,0
20241120,165600,404236240,3885,3885,3885,3885,0
20241120,165500,404236240,3885,3885,3885,3885,0
20241120,165400,404236240,3885,3885,3885,3885,0
20241120,165300,404236240,3885,3885,3885,3885,0
20241120,165200,404236240,3885,3885,3885,3885,0
20241120,165100,404236240,3885,3885,3885,3885,0
20241120,165000,404236240,3885,3885,3885,3885,613
20241120,164900,404236240,3885,3885,3885,3885,0
20241120,164800,404236240,3885,3885,3885,3885,0
20241120,164700,404236240,3885,3885,3885,3885,0
20241120,164600,404236240,3885,3885,3885,3885,0
20241120,164500,404236240,3885,3885,3885,3885,0
20241120,164400,404236240,3885,3885,3885,3885,0
20241120,164300,404236240,3885,3885,3885,3885,0
20241120,164200,404236240,3885,3885,3885,3885,0
20241120,164100,404236240,3885,3885,3885,3885,0
20241120,164000,404236240,3885,3885,3885,3885,0
20241120,163900,404236240,3885,3885,3885,3885,0
20241120,163800,404236240,3885,3885,3885,3885,0
20241120,163700,404236240,3885,3885,3885,3885,0
20241120,163600,404236240,3885,3885,3885,3885,0
20241120,163500,404236240,3885,3885,3885,3885,0
20241120,163400,404236240,3885,3885,3885,3885,0
20241120,163300,404236240,3885,3885,3885,3885,0
20241120,163200,404236240,3885,3885,3885,3885,0
20241120,163100,404236240,3885,3885,3885,3885,0
20241120,163000,404236240,3885,3885,3885,3885,0
20241120,162900,404236240,3885,3885,3885,3885,0
20241120,162800,404236240,3885,3885,3885,3885,0
20241120,162700,404236240,3885,3885,3885,3885,0
20241120,162600,404236240,3885,3885,3885,3885,0
20241120,162500,404236240,3885,3885,3885,3885,0
20241120,162400,404236240,3885,3885,3885,3885,0
20241120,162300,404236240,3885,3885,3885,3885,0
20241120,162200,404236240,3885,3885,3885,3885,0
20241120,162100,404236240,3885,3885,3885,3885,0
20241120,162000,404236240,3885,3885,3885,3885,613
20241120,161900,404236240,3885,3885,3885,3885,0
20241120,161800,404236240,3885,3885,3885,3885,0
20241120,161700,404236240,3885,3885,3885,3885,0
20241120,161600,404236240,3885,3885,3885,3885,0
20241120,161500,404236240,3885,3885,3885,3885,0
20241120,161400,404236240,3885,3885,3885,3885,0
20241120,161300,404236240,3885,3885,3885,3885,0
20241120,161200,404236240,3885,3885,3885,3885,0
20241120,161100,404236240,3885,3885,3885,3885,0
20241120,161000,404236240,3885,3885,3885,3885,0
20241120,160900,404236240,3885,3885,3885,3885,0
20241120,160800,404236240,3885,3885,3885,3885,0
20241120,160700,404236240,3885,3885,3885,3885,0
20241120,160600,404236240,3885,3885,3885,3885,0
20241120,160500,404236240,3885,3885,3885,3885,0
20241120,160400,404236240,3885,3885,3885,3885,0
20241120,160300,404236240,3885,3885,3885,3885,0
20241120,160200,404236240,3885,3885,3885,3885,0
20241120,160100,404236240,3885,3885,3885,3885,0
20241120,160000,404236240,3885,3885,3885,3885,0
20241120,155900,404236240,3885,3885,3885,3885,0
20241120,155800,404236240,3885,3885,3885,3885,0
20241120,155700,404236240,3885,3885,3885,3885,0
20241120,155600,404236240,3885,3885,3885,3885,0
20241120,155500,404236240,3885,3885,3885,3885,0
20241120,155400,404236240,3885,3885,3885,3885,0
20241120,155300,404236240,3885,3885,3885,3885,0
20241120,155200,404236240,3885,3885,3885,3885,0
20241120,155100,404236240,3885,3885,3885,3885,0
20241120,155000,404236240,3885,3885,3885,3885,613
20241120,154900,404236240,3885,3885,3885,3885,0
20241120,154800,404236240,3885,3885,3885,3885,0
20241120,154700,404236240,3885,3885,3885,3885,0
20241120,154600,404236240,3885,3885,3885,3885,0
20241120,154500,404236240,3885,3885,3885,3885,0
20241120,154400,404236240,3885,3885,3885,3885,0
20241120,154300,404236240,3885,3885,3885,3885,0
20241120,154200,404236240,3885,3885,3885,3885,0
20241120,154100,404236240,3885,3885,3885,3885,0
20241120,154000,404236240,3885,3885,3885,3885,0
20241120,153900,404236240,3885,3885,3885,3885,0
20241120,153800,404236240,3885,3885,3885,3885,0
20241120,153700,404236240,3885,3885,3885,3885,0
20241120,153600,404236240,3885,3885,3885,3885,0
20241120,153500,404236240,3885,3885,3885,3885,0
20241120,153400,404236240,3885,3885,3885,3885,0
20241120,153300,404236240,3885,3885,3885,3885,0
20241120,153200,404236240,3885,3885,3885,3885,0
20241120,153100,404236240,3885,3885,3885,3885,0
20241120,153000,404236240,3885,3885,3885,3885,613
20241120,152900,401854735,3910,3910,3910,3910,0
20241120,152800,401854735,3910,3910,3910,3910,0
20241120,152700,401854735,3910,3910,3910,3910,0
20241120,152600,401854735,3910,3910,3910,3910,0
20241120,152500,401854735,3910,3910,3910,3910,0
20241120,152400,401854735,3910,3910,3910,3910,0
20241120,152300,401854735,3910,3910,3910,3910,0
20241120,152200,401854735,3910,3910,3910,3910,0
20241120,152100,401854735,3910,3910,3910,3910,0
20241120,152000,401854735,3910,3910,3910,3910,0
20241120,151900,401854735,3910,3900,3915,3890,563
20241120,151800,399656145,3895,3895,3895,3895,1
20241120,151700,399652250,3895,3895,3895,3895,0
20241120,151600,399652250,3895,3895,3895,3895,1518
20241120,151500,393739640,3895,3900,3900,3895,27183
20241120,151400,287861850,3900,3900,3900,3900,0
20241120,151300,287861850,3900,3900,3900,3900,16
20241120,151200,287799450,3895,3900,3900,3895,9640
20241120,151100,250210450,3900,3900,3900,3900,0
20241120,151000,250210450,3900,3900,3900,3900,2300
20241120,150900,241240450,3905,3905,3905,3905,0
20241120,150800,241240450,3905,3905,3905,3905,0
20241120,150700,241240450,3905,3905,3905,3905,0
20241120,150600,241240450,3905,3905,3905,3905,0
20241120,150500,241240450,3905,3905,3905,3905,519
20241120,150400,239213755,3910,3910,3910,3910,0
20241120,150300,239213755,3910,3910,3910,3910,0
20241120,150200,239213755,3910,3910,3910,3910,0
20241120,150100,239213755,3910,3910,3910,3910,1
20241120,150000,239209845,3910,3910,3910,3910,0
20241120,145900,239209845,3910,3910,3910,3910,1
20241120,145800,239205935,3900,3900,3900,3900,0
20241120,145700,239205935,3900,3905,3905,3900,10190
20241120,145600,199414435,3905,3905,3905,3905,0
20241120,145500,199414435,3905,3905,3905,3905,1
20241120,145400,199410530,3910,3910,3910,3910,0
20241120,145300,199410530,3910,3910,3910,3910,0
20241120,145200,199410530,3910,3910,3910,3910,0
20241120,145100,199410530,3910,3910,3910,3910,112
20241120,145000,198972610,3910,3910,3910,3910,0
20241120,144900,198972610,3910,3910,3910,3910,0
20241120,144800,198972610,3910,3910,3910,3910,137
20241120,144700,198436940,3910,3910,3910,3910,56
20241120,144600,198217980,3910,3910,3910,3910,205
20241120,144500,197416430,3915,3915,3915,3915,1
20241120,144400,197412515,3910,3910,3910,3910,200
20241120,144300,196630515,3910,3910,3910,3910,5
20241120,144200,196610965,3915,3915,3915,3915,0
20241120,144100,196610965,3915,3915,3915,3915,0
20241120,144000,196610965,3915,3915,3915,3915,0
20241120,143900,196610965,3915,3915,3915,3915,0
20241120,143800,196610965,3915,3915,3915,3915,0
20241120,143700,196610965,3915,3915,3915,3915,50
20241120,143600,196415215,3915,3915,3915,3915,0
20241120,143500,196415215,3915,3915,3915,3915,1
20241120,143400,196411300,3915,3915,3915,3915,1
20241120,143300,196407385,3915,3915,3915,3915,0
20241120,143200,196407385,3915,3915,3915,3915,0
20241120,143100,196407385,3915,3915,3915,3915,647
20241120,143000,193874380,3910,3910,3910,3910,0
20241120,142900,193874380,3910,3910,3910,3910,0
20241120,142800,193874380,3910,3910,3910,3910,0
20241120,142700,193874380,3910,3910,3910,3910,500
20241120,142600,191919380,3915,3915,3915,3915,0
20241120,142500,191919380,3915,3915,3915,3915,0
20241120,142400,191919380,3915,3915,3915,3915,0
20241120,142300,191919380,3915,3915,3915,3915,0
20241120,142200,191919380,3915,3915,3915,3915,52
20241120,142100,191715800,3915,3915,3915,3915,360
20241120,142000,190306400,3915,3915,3915,3915,0
20241120,141900,190306400,3915,3915,3915,3915,0
20241120,141800,190306400,3915,3915,3915,3915,0
20241120,141700,190306400,3915,3915,3915,3915,1
20241120,141600,190302485,3905,3905,3905,3905,0
20241120,141500,190302485,3905,3905,3905,3905,10
20241120,141400,190263435,3910,3910,3910,3910,6
20241120,141300,190239975,3900,3900,3900,3900,0
20241120,141200,190239975,3900,3900,3900,3900,0
20241120,141100,190239975,3900,3900,3900,3900,1
20241120,141000,190236075,3910,3895,3910,3895,1807
20241120,140900,183178695,3895,3895,3895,3895,1
20241120,140800,183174800,3895,3895,3895,3895,0
20241120,140700,183174800,3895,3895,3895,3895,0
20241120,140600,183174800,3895,3895,3895,3895,0
20241120,140500,183174800,3895,3895,3895,3895,50
20241120,140400,182980050,3900,3900,3900,3900,10
20241120,140300,182941050,3900,3900,3900,3900,0
20241120,140200,182941050,3900,3900,3900,3900,0
20241120,140100,182941050,3900,3900,3900,3900,1
20241120,140000,182937150,3895,3895,3895,3895,50
20241120,135900,182742400,3895,3900,3900,3895,30
20241120,135800,182625545,3900,3890,3900,3890,111
20241120,135700,182193705,3890,3890,3890,3890,26
20241120,135600,182092565,3890,3890,3890,3890,0
20241120,135500,182092565,3890,3890,3890,3890,23
20241120,135400,182003095,3885,3885,3885,3885,234
20241120,135300,181094005,3885,3885,3885,3885,23
20241120,135200,181004650,3885,3885,3885,3885,1
20241120,135100,181000765,3885,3885,3885,3885,23
20241120,135000,180911410,3885,3885,3885,3885,0
20241120,134900,180911410,3885,3885,3885,3885,22
20241120,134800,180825940,3885,3885,3885,3885,0
20241120,134700,180825940,3885,3885,3885,3885,0
20241120,134600,180825940,3885,3885,3885,3885,26
20241120,134500,180724930,3880,3880,3880,3880,0
20241120,134400,180724930,3880,3885,3885,3880,7
20241120,134300,180697750,3885,3885,3885,3885,26
20241120,134200,180596740,3885,3885,3885,3885,0
20241120,134100,180596740,3885,3885,3885,3885,27
20241120,134000,180491845,3885,3885,3885,3885,0
20241120,133900,180491845,3885,3885,3885,3885,26
20241120,133800,180390835,3885,3885,3885,3885,26
20241120,133700,180289825,3885,3880,3885,3880,2
20241120,133600,180282060,3885,3885,3885,3885,27
20241120,133500,180177165,3880,3880,3880,3880,0
20241120,133400,180177165,3880,3880,3880,3880,0
20241120,133300,180177165,3880,3880,3880,3880,8
20241120,133200,180146125,3885,3885,3885,3885,26
20241120,133100,180045115,3880,3880,3880,3880,2
20241120,133000,180037355,3885,3885,3885,3885,0
20241120,132900,180037355,3885,3885,3885,3885,1
20241120,132800,180033470,3885,3885,3885,3885,26
20241120,132700,179932460,3885,3885,3885,3885,0
20241120,132600,179932460,3885,3885,3885,3885,15
20241120,132500,179874185,3885,3885,3885,3885,0
20241120,132400,179874185,3885,3885,3885,3885,19
20241120,132300,179800370,3885,3885,3885,3885,20
20241120,132200,179722670,3885,3885,3885,3885,26
20241120,132100,179621660,3880,3880,3880,3880,0
20241120,132000,179621660,3880,3880,3880,3880,0
20241120,131900,179621660,3880,3880,3880,3880,83
20241120,131800,179299620,3880,3880,3880,3880,17
20241120,131700,179233660,3880,3880,3880,3880,1
20241120,131600,179229780,3875,3875,3875,3875,0
20241120,131500,179229780,3875,3875,3875,3875,0
20241120,131400,179229780,3875,3880,3880,3875,193
20241120,131300,178481665,3880,3880,3880,3880,27
20241120,131200,178376905,3880,3880,3880,3880,19
20241120,131100,178303185,3880,3880,3880,3880,0
20241120,131000,178303185,3880,3880,3880,3880,25
20241120,130900,178206185,3880,3880,3880,3880,0
20241120,130800,178206185,3880,3880,3880,3880,28
20241120,130700,178097545,3880,3880,3880,3880,0
20241120,130600,178097545,3880,3880,3880,3880,0
20241120,130500,178097545,3880,3880,3880,3880,26
20241120,130400,177996665,3880,3880,3880,3880,4
20241120,130300,177981145,3880,3880,3880,3880,23
20241120,130200,177891905,3880,3880,3880,3880,0
20241120,130100,177891905,3880,3880,3880,3880,0
20241120,130000,177891905,3880,3880,3880,3880,0
20241120,125900,177891905,3880,3880,3880,3880,128
20241120,125800,177395265,3885,3885,3885,3885,26
20241120,125700,177294255,3885,3885,3885,3885,0
20241120,125600,177294255,3885,3885,3885,3885,0
20241120,125500,177294255,3885,3885,3885,3885,112
20241120,125400,176859135,3885,3885,3885,3885,4
20241120,125300,176843595,3885,3885,3885,3885,13
20241120,125200,176793090,3885,3885,3885,3885,19
20241120,125100,176719275,3885,3885,3885,3885,0
20241120,125000,176719275,3885,3885,3885,3885,12
20241120,124900,176672655,3880,3880,3880,3880,0
20241120,124800,176672655,3880,3880,3880,3880,126
20241120,124700,176183775,3880,3880,3880,3880,15
20241120,124600,176125575,3880,3880,3880,3880,99
20241120,124500,175741455,3880,3880,3880,3880,0
20241120,124400,175741455,3880,3880,3880,3880,17
20241120,124300,175675495,3880,3880,3880,3880,0
20241120,124200,175675495,3880,3880,3880,3880,12
20241120,124100,175628935,3880,3880,3880,3880,0
20241120,124000,175628935,3880,3880,3880,3880,13
20241120,123900,175578495,3880,3880,3880,3880,16
20241120,123800,175516415,3880,3880,3880,3880,14
20241120,123700,175462095,3880,3880,3880,3880,17
20241120,123600,175396135,3875,3875,3875,3875,26
20241120,123500,175295385,3880,3880,3880,3880,0
20241120,123400,175295385,3880,3880,3880,3880,3
20241120,123300,175283745,3885,3885,3885,3885,0
20241120,123200,175283745,3885,3880,3885,3880,53
20241120,123100,175078100,3885,3885,3885,3885,7
20241120,123000,175050905,3885,3885,3885,3885,0
20241120,122900,175050905,3885,3885,3885,3885,0
20241120,122800,175050905,3885,3885,3885,3885,110
20241120,122700,174623555,3885,3885,3885,3885,0
20241120,122600,174623555,3885,3885,3885,3885,0
20241120,122500,174623555,3885,3885,3885,3885,1
20241120,122400,174619670,3885,3880,3885,3880,28
20241120,122300,174510910,3885,3885,3885,3885,0
20241120,122200,174510910,3885,3885,3885,3885,0
20241120,122100,174510910,3885,3880,3885,3880,25
20241120,122000,174413905,3885,3885,3885,3885,0
20241120,121900,174413905,3885,3885,3885,3885,115
20241120,121800,173967130,3885,3885,3885,3885,0
20241120,121700,173967130,3885,3885,3885,3885,26
20241120,121600,173866120,3885,3885,3885,3885,0
20241120,121500,173866120,3885,3880,3885,3880,1001
20241120,121400,169981790,3880,3880,3880,3880,7
20241120,121300,169954630,3880,3880,3880,3880,26
20241120,121200,169853750,3870,3870,3870,3870,0
20241120,121100,169853750,3870,3870,3870,3870,54
20241120,121000,169644770,3870,3870,3870,3870,172
20241120,120900,168979130,3870,3870,3870,3870,26
20241120,120800,168878510,3870,3870,3870,3870,0
20241120,120700,168878510,3870,3865,3870,3865,11
20241120,120600,168835990,3865,3865,3865,3865,0
20241120,120500,168835990,3865,3865,3865,3865,30
20241120,120400,168720040,3870,3870,3870,3870,26
20241120,120300,168619420,3865,3865,3865,3865,3
20241120,120200,168607825,3865,3865,3865,3865,0
20241120,120100,168607825,3865,3870,3870,3865,101
20241120,120000,168217005,3870,3870,3870,3870,1
20241120,115900,168213135,3865,3865,3865,3865,142
20241120,115800,167664305,3865,3865,3865,3865,0
20241120,115700,167664305,3865,3865,3865,3865,0
20241120,115600,167664305,3865,3865,3865,3865,0
20241120,115500,167664305,3865,3870,3870,3865,9
20241120,115400,167629490,3870,3870,3870,3870,4
20241120,115300,167614010,3870,3870,3870,3870,0
20241120,115200,167614010,3870,3865,3870,3865,22
20241120,115100,167528935,3865,3865,3865,3865,135
20241120,115000,167007160,3875,3875,3875,3875,0
20241120,114900,167007160,3875,3875,3875,3875,1
20241120,114800,167003285,3870,3870,3870,3870,0
20241120,114700,167003285,3870,3870,3870,3870,1
20241120,114600,166999415,3870,3870,3870,3870,0
20241120,114500,166999415,3870,3870,3870,3870,0
20241120,114400,166999415,3870,3870,3870,3870,78
20241120,114300,166697555,3880,3880,3880,3880,95
20241120,114200,166328955,3880,3880,3880,3880,0
20241120,114100,166328955,3880,3880,3880,3880,0
20241120,114000,166328955,3880,3880,3880,3880,0
20241120,113900,166328955,3880,3880,3880,3880,0
20241120,113800,166328955,3880,3880,3880,3880,0
20241120,113700,166328955,3880,3880,3880,3880,0
20241120,113600,166328955,3880,3880,3880,3880,0
20241120,113500,166328955,3880,3880,3880,3880,1
20241120,113400,166325075,3875,3875,3880,3875,98
20241120,113300,165944865,3880,3880,3880,3880,13
20241120,113200,165894425,3880,3865,3880,3865,133
20241120,113100,165380340,3850,3850,3850,3850,0
20241120,113000,165380340,3850,3855,3855,3850,3000
20241120,112900,153826565,3865,3865,3865,3865,22
20241120,112800,153741535,3850,3870,3870,3850,3795
20241120,112700,139119510,3875,3875,3875,3875,40
20241120,112600,138964510,3870,3870,3870,3870,0
20241120,112500,138964510,3870,3875,3875,3870,805
20241120,112400,135845400,3870,3870,3870,3870,3
20241120,112300,135833790,3870,3870,3870,3870,0
20241120,112200,135833790,3870,3870,3870,3870,3
20241120,112100,135822180,3870,3870,3870,3870,0
20241120,112000,135822180,3870,3870,3870,3870,0
20241120,111900,135822180,3870,3870,3870,3870,1
20241120,111800,135818310,3865,3865,3865,3865,0
20241120,111700,135818310,3865,3865,3865,3865,0
20241120,111600,135818310,3865,3865,3865,3865,195
20241120,111500,135064635,3865,3865,3865,3865,1
20241120,111400,135060770,3865,3865,3865,3865,0
20241120,111300,135060770,3865,3865,3865,3865,3
20241120,111200,135049175,3870,3870,3870,3870,0
20241120,111100,135049175,3870,3870,3870,3870,0
20241120,111000,135049175,3870,3870,3870,3870,3
20241120,110900,135037565,3850,3850,3850,3850,0
20241120,110800,135037565,3850,3855,3855,3850,8439
20241120,110700,102512415,3855,3855,3855,3855,0
20241120,110600,102512415,3855,3855,3855,3855,0
20241120,110500,102512415,3855,3855,3855,3855,0
20241120,110400,102512415,3855,3855,3855,3855,0
20241120,110300,102512415,3855,3855,3855,3855,3
20241120,110200,102500850,3850,3850,3850,3850,0
20241120,110100,102500850,3850,3850,3850,3850,0
20241120,110000,102500850,3850,3875,3875,3850,5
20241120,105900,102481550,3865,3865,3865,3865,0
20241120,105800,102481550,3865,3865,3865,3865,172
20241120,105700,101816770,3865,3865,3865,3865,0
20241120,105600,101816770,3865,3865,3865,3865,0
20241120,105500,101816770,3865,3850,3865,3850,5
20241120,105400,101797475,3850,3850,3850,3850,0
20241120,105300,101797475,3850,3850,3850,3850,2
20241120,105200,101789775,3845,3845,3845,3845,0
20241120,105100,101789775,3845,3845,3845,3845,0
20241120,105000,101789775,3845,3845,3845,3845,0
20241120,104900,101789775,3845,3845,3845,3845,0
20241120,104800,101789775,3845,3845,3845,3845,0
20241120,104700,101789775,3845,3845,3845,3845,0
20241120,104600,101789775,3845,3845,3845,3845,0
20241120,104500,101789775,3845,3845,3845,3845,0
20241120,104400,101789775,3845,3850,3850,3845,1251
20241120,104300,96978825,3850,3850,3850,3850,3
20241120,104200,96967275,3845,3845,3845,3845,0
20241120,104100,96967275,3845,3845,3845,3845,0
20241120,104000,96967275,3845,3845,3845,3845,0
20241120,103900,96967275,3845,3845,3845,3845,0
20241120,103800,96967275,3845,3845,3845,3845,0
20241120,103700,96967275,3845,3845,3845,3845,0
20241120,103600,96967275,3845,3845,3845,3845,8
20241120,103500,96936515,3845,3850,3850,3845,1623
20241120,103400,90692985,3855,3855,3855,3855,0
20241120,103300,90692985,3855,3855,3855,3855,5
20241120,103200,90673710,3860,3860,3860,3860,50
20241120,103100,90480710,3855,3850,3855,3850,155
20241120,103000,89883455,3845,3845,3845,3845,0
20241120,102900,89883455,3845,3845,3845,3845,0
20241120,102800,89883455,3845,3845,3845,3845,1
20241120,102700,89879610,3845,3845,3845,3845,0
20241120,102600,89879610,3845,3845,3845,3845,0
20241120,102500,89879610,3845,3845,3845,3845,2
20241120,102400,89871920,3850,3850,3850,3850,0
20241120,102300,89871920,3850,3850,3850,3850,3
20241120,102200,89860370,3845,3845,3845,3845,0
20241120,102100,89860370,3845,3845,3845,3845,0
20241120,102000,89860370,3845,3845,3845,3845,0
20241120,101900,89860370,3845,3860,3860,3845,5589
20241120,101800,68360140,3860,3860,3860,3860,0
20241120,101700,68360140,3860,3860,3860,3860,1
20241120,101600,68356280,3855,3855,3855,3855,0
20241120,101500,68356280,3855,3855,3855,3855,0
20241120,101400,68356280,3855,3855,3855,3855,451
20241120,101300,66617675,3855,3855,3855,3855,2
20241120,101200,66609965,3850,3850,3850,3850,0
20241120,101100,66609965,3850,3860,3860,3850,5300
20241120,101000,46198390,3890,3890,3890,3890,0
20241120,100900,46198390,3890,3890,3890,3890,0
20241120,100800,46198390,3890,3890,3890,3890,0
20241120,100700,46198390,3890,3890,3890,3890,0
20241120,100600,46198390,3890,3890,3890,3890,0
20241120,100500,46198390,3890,3890,3890,3890,0
20241120,100400,46198390,3890,3880,3890,3880,106
20241120,100300,45786590,3885,3885,3885,3885,0
20241120,100200,45786590,3885,3870,3885,3855,2877
20241120,100100,34684660,3870,3880,3880,3870,19
20241120,100000,34611120,3885,3885,3885,3885,0
20241120,095900,34611120,3885,3885,3885,3885,0
20241120,095800,34611120,3885,3885,3885,3885,0
20241120,095700,34611120,3885,3885,3885,3885,0
20241120,095600,34611120,3885,3885,3885,3885,0
20241120,095500,34611120,3885,3885,3885,3885,106
20241120,095400,34199310,3890,3890,3890,3890,0
20241120,095300,34199310,3890,3890,3890,3890,0
20241120,095200,34199310,3890,3890,3890,3890,1
20241120,095100,34195420,3890,3890,3890,3890,0
20241120,095000,34195420,3890,3890,3890,3890,0
20241120,094900,34195420,3890,3890,3890,3890,0
20241120,094800,34195420,3890,3890,3890,3890,0
20241120,094700,34195420,3890,3890,3890,3890,0
20241120,094600,34195420,3890,3890,3890,3890,108
20241120,094500,33775300,3890,3890,3890,3890,6
20241120,094400,33751960,3870,3870,3870,3870,0
20241120,094300,33751960,3870,3870,3870,3870,4
20241120,094200,33736480,3865,3865,3865,3865,20
20241120,094100,33659180,3890,3885,3890,3885,5
20241120,094000,33639735,3865,3865,3865,3865,0
20241120,093900,33639735,3865,3875,3875,3865,100
20241120,093800,33253065,3890,3890,3890,3890,0
20241120,093700,33253065,3890,3885,3890,3885,117
20241120,093600,32798400,3890,3890,3890,3890,0
20241120,093500,32798400,3890,3880,3890,3880,2
20241120,093400,32790630,3880,3880,3880,3880,2
20241120,093300,32782870,3880,3880,3880,3880,0
20241120,093200,32782870,3880,3880,3880,3880,0
20241120,093100,32782870,3880,3880,3880,3880,0
20241120,093000,32782870,3880,3880,3880,3880,0
20241120,092900,32782870,3880,3885,3885,3880,99
20241120,092800,32398305,3885,3885,3885,3885,28
20241120,092700,32289525,3885,3885,3885,3885,0
20241120,092600,32289525,3885,3885,3885,3885,0
20241120,092500,32289525,3885,3885,3885,3885,0
20241120,092400,32289525,3885,3885,3885,3885,1
20241120,092300,32285640,3885,3885,3885,3885,0
20241120,092200,32285640,3885,3885,3885,3885,0
20241120,092100,32285640,3885,3885,3885,3885,0
20241120,092000,32285640,3885,3885,3885,3885,1000
20241120,091900,28400640,3885,3900,3900,3885,195
20241120,091800,27640965,3900,3900,3905,3900,1063
20241120,091700,23494955,3900,3900,3905,3900,62
20241120,091600,23253150,3890,3885,3890,3885,2822
20241120,091500,12288710,3890,3890,3890,3890,0
20241120,091400,12288710,3890,3890,3890,3890,0
20241120,091300,12288710,3890,3890,3890,3890,0
20241120,091200,12288710,3890,3890,3890,3890,0
20241120,091100,12288710,3890,3890,3890,3890,0
20241120,091000,12288710,3890,3885,3890,3885,201
20241120,090900,11507775,3885,3885,3885,3885,29
20241120,090800,11395110,3885,3885,3885,3885,0
20241120,090700,11395110,3885,3870,3885,3870,550
20241120,090600,9262225,3875,3875,3875,3875,0
20241120,090500,9262225,3875,3875,3875,3875,0
20241120,090400,9262225,3875,3875,3875,3875,0
20241120,090300,9262225,3875,3875,3875,3875,0
20241120,090200,9262225,3875,3875,3880,3820,570
20241120,090100,7067855,3885,3880,3885,3880,2
20241120,090000,7060090,3845,3865,3865,3820,1839
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 185000 404236240 3885 3885 3885 3885 613
3 20241120 184900 404236240 3885 3885 3885 3885 0
4 20241120 184800 404236240 3885 3885 3885 3885 0
5 20241120 184700 404236240 3885 3885 3885 3885 0
6 20241120 184600 404236240 3885 3885 3885 3885 0
7 20241120 184500 404236240 3885 3885 3885 3885 0
8 20241120 184400 404236240 3885 3885 3885 3885 0
9 20241120 184300 404236240 3885 3885 3885 3885 0
10 20241120 184200 404236240 3885 3885 3885 3885 0
11 20241120 184100 404236240 3885 3885 3885 3885 0
12 20241120 184000 404236240 3885 3885 3885 3885 0
13 20241120 183900 404236240 3885 3885 3885 3885 0
14 20241120 183800 404236240 3885 3885 3885 3885 0
15 20241120 183700 404236240 3885 3885 3885 3885 0
16 20241120 183600 404236240 3885 3885 3885 3885 0
17 20241120 183500 404236240 3885 3885 3885 3885 0
18 20241120 183400 404236240 3885 3885 3885 3885 0
19 20241120 183300 404236240 3885 3885 3885 3885 0
20 20241120 183200 404236240 3885 3885 3885 3885 0
21 20241120 183100 404236240 3885 3885 3885 3885 0
22 20241120 183000 404236240 3885 3885 3885 3885 0
23 20241120 182900 404236240 3885 3885 3885 3885 0
24 20241120 182800 404236240 3885 3885 3885 3885 0
25 20241120 182700 404236240 3885 3885 3885 3885 0
26 20241120 182600 404236240 3885 3885 3885 3885 0
27 20241120 182500 404236240 3885 3885 3885 3885 0
28 20241120 182400 404236240 3885 3885 3885 3885 0
29 20241120 182300 404236240 3885 3885 3885 3885 0
30 20241120 182200 404236240 3885 3885 3885 3885 0
31 20241120 182100 404236240 3885 3885 3885 3885 0
32 20241120 182000 404236240 3885 3885 3885 3885 613
33 20241120 181900 404236240 3885 3885 3885 3885 0
34 20241120 181800 404236240 3885 3885 3885 3885 0
35 20241120 181700 404236240 3885 3885 3885 3885 0
36 20241120 181600 404236240 3885 3885 3885 3885 0
37 20241120 181500 404236240 3885 3885 3885 3885 0
38 20241120 181400 404236240 3885 3885 3885 3885 0
39 20241120 181300 404236240 3885 3885 3885 3885 0
40 20241120 181200 404236240 3885 3885 3885 3885 0
41 20241120 181100 404236240 3885 3885 3885 3885 0
42 20241120 181000 404236240 3885 3885 3885 3885 0
43 20241120 180900 404236240 3885 3885 3885 3885 0
44 20241120 180800 404236240 3885 3885 3885 3885 0
45 20241120 180700 404236240 3885 3885 3885 3885 0
46 20241120 180600 404236240 3885 3885 3885 3885 0
47 20241120 180500 404236240 3885 3885 3885 3885 0
48 20241120 180400 404236240 3885 3885 3885 3885 0
49 20241120 180300 404236240 3885 3885 3885 3885 0
50 20241120 180200 404236240 3885 3885 3885 3885 0
51 20241120 180100 404236240 3885 3885 3885 3885 0
52 20241120 180000 404236240 3885 3885 3885 3885 0
53 20241120 175900 404236240 3885 3885 3885 3885 0
54 20241120 175800 404236240 3885 3885 3885 3885 0
55 20241120 175700 404236240 3885 3885 3885 3885 0
56 20241120 175600 404236240 3885 3885 3885 3885 0
57 20241120 175500 404236240 3885 3885 3885 3885 0
58 20241120 175400 404236240 3885 3885 3885 3885 0
59 20241120 175300 404236240 3885 3885 3885 3885 0
60 20241120 175200 404236240 3885 3885 3885 3885 0
61 20241120 175100 404236240 3885 3885 3885 3885 0
62 20241120 175000 404236240 3885 3885 3885 3885 613
63 20241120 174900 404236240 3885 3885 3885 3885 0
64 20241120 174800 404236240 3885 3885 3885 3885 0
65 20241120 174700 404236240 3885 3885 3885 3885 0
66 20241120 174600 404236240 3885 3885 3885 3885 0
67 20241120 174500 404236240 3885 3885 3885 3885 0
68 20241120 174400 404236240 3885 3885 3885 3885 0
69 20241120 174300 404236240 3885 3885 3885 3885 0
70 20241120 174200 404236240 3885 3885 3885 3885 0
71 20241120 174100 404236240 3885 3885 3885 3885 0
72 20241120 174000 404236240 3885 3885 3885 3885 0
73 20241120 173900 404236240 3885 3885 3885 3885 0
74 20241120 173800 404236240 3885 3885 3885 3885 0
75 20241120 173700 404236240 3885 3885 3885 3885 0
76 20241120 173600 404236240 3885 3885 3885 3885 0
77 20241120 173500 404236240 3885 3885 3885 3885 0
78 20241120 173400 404236240 3885 3885 3885 3885 0
79 20241120 173300 404236240 3885 3885 3885 3885 0
80 20241120 173200 404236240 3885 3885 3885 3885 0
81 20241120 173100 404236240 3885 3885 3885 3885 0
82 20241120 173000 404236240 3885 3885 3885 3885 0
83 20241120 172900 404236240 3885 3885 3885 3885 0
84 20241120 172800 404236240 3885 3885 3885 3885 0
85 20241120 172700 404236240 3885 3885 3885 3885 0
86 20241120 172600 404236240 3885 3885 3885 3885 0
87 20241120 172500 404236240 3885 3885 3885 3885 0
88 20241120 172400 404236240 3885 3885 3885 3885 0
89 20241120 172300 404236240 3885 3885 3885 3885 0
90 20241120 172200 404236240 3885 3885 3885 3885 0
91 20241120 172100 404236240 3885 3885 3885 3885 0
92 20241120 172000 404236240 3885 3885 3885 3885 613
93 20241120 171900 404236240 3885 3885 3885 3885 0
94 20241120 171800 404236240 3885 3885 3885 3885 0
95 20241120 171700 404236240 3885 3885 3885 3885 0
96 20241120 171600 404236240 3885 3885 3885 3885 0
97 20241120 171500 404236240 3885 3885 3885 3885 0
98 20241120 171400 404236240 3885 3885 3885 3885 0
99 20241120 171300 404236240 3885 3885 3885 3885 0
100 20241120 171200 404236240 3885 3885 3885 3885 0
101 20241120 171100 404236240 3885 3885 3885 3885 0
102 20241120 171000 404236240 3885 3885 3885 3885 0
103 20241120 170900 404236240 3885 3885 3885 3885 0
104 20241120 170800 404236240 3885 3885 3885 3885 0
105 20241120 170700 404236240 3885 3885 3885 3885 0
106 20241120 170600 404236240 3885 3885 3885 3885 0
107 20241120 170500 404236240 3885 3885 3885 3885 0
108 20241120 170400 404236240 3885 3885 3885 3885 0
109 20241120 170300 404236240 3885 3885 3885 3885 0
110 20241120 170200 404236240 3885 3885 3885 3885 0
111 20241120 170100 404236240 3885 3885 3885 3885 0
112 20241120 170000 404236240 3885 3885 3885 3885 0
113 20241120 165900 404236240 3885 3885 3885 3885 0
114 20241120 165800 404236240 3885 3885 3885 3885 0
115 20241120 165700 404236240 3885 3885 3885 3885 0
116 20241120 165600 404236240 3885 3885 3885 3885 0
117 20241120 165500 404236240 3885 3885 3885 3885 0
118 20241120 165400 404236240 3885 3885 3885 3885 0
119 20241120 165300 404236240 3885 3885 3885 3885 0
120 20241120 165200 404236240 3885 3885 3885 3885 0
121 20241120 165100 404236240 3885 3885 3885 3885 0
122 20241120 165000 404236240 3885 3885 3885 3885 613
123 20241120 164900 404236240 3885 3885 3885 3885 0
124 20241120 164800 404236240 3885 3885 3885 3885 0
125 20241120 164700 404236240 3885 3885 3885 3885 0
126 20241120 164600 404236240 3885 3885 3885 3885 0
127 20241120 164500 404236240 3885 3885 3885 3885 0
128 20241120 164400 404236240 3885 3885 3885 3885 0
129 20241120 164300 404236240 3885 3885 3885 3885 0
130 20241120 164200 404236240 3885 3885 3885 3885 0
131 20241120 164100 404236240 3885 3885 3885 3885 0
132 20241120 164000 404236240 3885 3885 3885 3885 0
133 20241120 163900 404236240 3885 3885 3885 3885 0
134 20241120 163800 404236240 3885 3885 3885 3885 0
135 20241120 163700 404236240 3885 3885 3885 3885 0
136 20241120 163600 404236240 3885 3885 3885 3885 0
137 20241120 163500 404236240 3885 3885 3885 3885 0
138 20241120 163400 404236240 3885 3885 3885 3885 0
139 20241120 163300 404236240 3885 3885 3885 3885 0
140 20241120 163200 404236240 3885 3885 3885 3885 0
141 20241120 163100 404236240 3885 3885 3885 3885 0
142 20241120 163000 404236240 3885 3885 3885 3885 0
143 20241120 162900 404236240 3885 3885 3885 3885 0
144 20241120 162800 404236240 3885 3885 3885 3885 0
145 20241120 162700 404236240 3885 3885 3885 3885 0
146 20241120 162600 404236240 3885 3885 3885 3885 0
147 20241120 162500 404236240 3885 3885 3885 3885 0
148 20241120 162400 404236240 3885 3885 3885 3885 0
149 20241120 162300 404236240 3885 3885 3885 3885 0
150 20241120 162200 404236240 3885 3885 3885 3885 0
151 20241120 162100 404236240 3885 3885 3885 3885 0
152 20241120 162000 404236240 3885 3885 3885 3885 613
153 20241120 161900 404236240 3885 3885 3885 3885 0
154 20241120 161800 404236240 3885 3885 3885 3885 0
155 20241120 161700 404236240 3885 3885 3885 3885 0
156 20241120 161600 404236240 3885 3885 3885 3885 0
157 20241120 161500 404236240 3885 3885 3885 3885 0
158 20241120 161400 404236240 3885 3885 3885 3885 0
159 20241120 161300 404236240 3885 3885 3885 3885 0
160 20241120 161200 404236240 3885 3885 3885 3885 0
161 20241120 161100 404236240 3885 3885 3885 3885 0
162 20241120 161000 404236240 3885 3885 3885 3885 0
163 20241120 160900 404236240 3885 3885 3885 3885 0
164 20241120 160800 404236240 3885 3885 3885 3885 0
165 20241120 160700 404236240 3885 3885 3885 3885 0
166 20241120 160600 404236240 3885 3885 3885 3885 0
167 20241120 160500 404236240 3885 3885 3885 3885 0
168 20241120 160400 404236240 3885 3885 3885 3885 0
169 20241120 160300 404236240 3885 3885 3885 3885 0
170 20241120 160200 404236240 3885 3885 3885 3885 0
171 20241120 160100 404236240 3885 3885 3885 3885 0
172 20241120 160000 404236240 3885 3885 3885 3885 0
173 20241120 155900 404236240 3885 3885 3885 3885 0
174 20241120 155800 404236240 3885 3885 3885 3885 0
175 20241120 155700 404236240 3885 3885 3885 3885 0
176 20241120 155600 404236240 3885 3885 3885 3885 0
177 20241120 155500 404236240 3885 3885 3885 3885 0
178 20241120 155400 404236240 3885 3885 3885 3885 0
179 20241120 155300 404236240 3885 3885 3885 3885 0
180 20241120 155200 404236240 3885 3885 3885 3885 0
181 20241120 155100 404236240 3885 3885 3885 3885 0
182 20241120 155000 404236240 3885 3885 3885 3885 613
183 20241120 154900 404236240 3885 3885 3885 3885 0
184 20241120 154800 404236240 3885 3885 3885 3885 0
185 20241120 154700 404236240 3885 3885 3885 3885 0
186 20241120 154600 404236240 3885 3885 3885 3885 0
187 20241120 154500 404236240 3885 3885 3885 3885 0
188 20241120 154400 404236240 3885 3885 3885 3885 0
189 20241120 154300 404236240 3885 3885 3885 3885 0
190 20241120 154200 404236240 3885 3885 3885 3885 0
191 20241120 154100 404236240 3885 3885 3885 3885 0
192 20241120 154000 404236240 3885 3885 3885 3885 0
193 20241120 153900 404236240 3885 3885 3885 3885 0
194 20241120 153800 404236240 3885 3885 3885 3885 0
195 20241120 153700 404236240 3885 3885 3885 3885 0
196 20241120 153600 404236240 3885 3885 3885 3885 0
197 20241120 153500 404236240 3885 3885 3885 3885 0
198 20241120 153400 404236240 3885 3885 3885 3885 0
199 20241120 153300 404236240 3885 3885 3885 3885 0
200 20241120 153200 404236240 3885 3885 3885 3885 0
201 20241120 153100 404236240 3885 3885 3885 3885 0
202 20241120 153000 404236240 3885 3885 3885 3885 613
203 20241120 152900 401854735 3910 3910 3910 3910 0
204 20241120 152800 401854735 3910 3910 3910 3910 0
205 20241120 152700 401854735 3910 3910 3910 3910 0
206 20241120 152600 401854735 3910 3910 3910 3910 0
207 20241120 152500 401854735 3910 3910 3910 3910 0
208 20241120 152400 401854735 3910 3910 3910 3910 0
209 20241120 152300 401854735 3910 3910 3910 3910 0
210 20241120 152200 401854735 3910 3910 3910 3910 0
211 20241120 152100 401854735 3910 3910 3910 3910 0
212 20241120 152000 401854735 3910 3910 3910 3910 0
213 20241120 151900 401854735 3910 3900 3915 3890 563
214 20241120 151800 399656145 3895 3895 3895 3895 1
215 20241120 151700 399652250 3895 3895 3895 3895 0
216 20241120 151600 399652250 3895 3895 3895 3895 1518
217 20241120 151500 393739640 3895 3900 3900 3895 27183
218 20241120 151400 287861850 3900 3900 3900 3900 0
219 20241120 151300 287861850 3900 3900 3900 3900 16
220 20241120 151200 287799450 3895 3900 3900 3895 9640
221 20241120 151100 250210450 3900 3900 3900 3900 0
222 20241120 151000 250210450 3900 3900 3900 3900 2300
223 20241120 150900 241240450 3905 3905 3905 3905 0
224 20241120 150800 241240450 3905 3905 3905 3905 0
225 20241120 150700 241240450 3905 3905 3905 3905 0
226 20241120 150600 241240450 3905 3905 3905 3905 0
227 20241120 150500 241240450 3905 3905 3905 3905 519
228 20241120 150400 239213755 3910 3910 3910 3910 0
229 20241120 150300 239213755 3910 3910 3910 3910 0
230 20241120 150200 239213755 3910 3910 3910 3910 0
231 20241120 150100 239213755 3910 3910 3910 3910 1
232 20241120 150000 239209845 3910 3910 3910 3910 0
233 20241120 145900 239209845 3910 3910 3910 3910 1
234 20241120 145800 239205935 3900 3900 3900 3900 0
235 20241120 145700 239205935 3900 3905 3905 3900 10190
236 20241120 145600 199414435 3905 3905 3905 3905 0
237 20241120 145500 199414435 3905 3905 3905 3905 1
238 20241120 145400 199410530 3910 3910 3910 3910 0
239 20241120 145300 199410530 3910 3910 3910 3910 0
240 20241120 145200 199410530 3910 3910 3910 3910 0
241 20241120 145100 199410530 3910 3910 3910 3910 112
242 20241120 145000 198972610 3910 3910 3910 3910 0
243 20241120 144900 198972610 3910 3910 3910 3910 0
244 20241120 144800 198972610 3910 3910 3910 3910 137
245 20241120 144700 198436940 3910 3910 3910 3910 56
246 20241120 144600 198217980 3910 3910 3910 3910 205
247 20241120 144500 197416430 3915 3915 3915 3915 1
248 20241120 144400 197412515 3910 3910 3910 3910 200
249 20241120 144300 196630515 3910 3910 3910 3910 5
250 20241120 144200 196610965 3915 3915 3915 3915 0
251 20241120 144100 196610965 3915 3915 3915 3915 0
252 20241120 144000 196610965 3915 3915 3915 3915 0
253 20241120 143900 196610965 3915 3915 3915 3915 0
254 20241120 143800 196610965 3915 3915 3915 3915 0
255 20241120 143700 196610965 3915 3915 3915 3915 50
256 20241120 143600 196415215 3915 3915 3915 3915 0
257 20241120 143500 196415215 3915 3915 3915 3915 1
258 20241120 143400 196411300 3915 3915 3915 3915 1
259 20241120 143300 196407385 3915 3915 3915 3915 0
260 20241120 143200 196407385 3915 3915 3915 3915 0
261 20241120 143100 196407385 3915 3915 3915 3915 647
262 20241120 143000 193874380 3910 3910 3910 3910 0
263 20241120 142900 193874380 3910 3910 3910 3910 0
264 20241120 142800 193874380 3910 3910 3910 3910 0
265 20241120 142700 193874380 3910 3910 3910 3910 500
266 20241120 142600 191919380 3915 3915 3915 3915 0
267 20241120 142500 191919380 3915 3915 3915 3915 0
268 20241120 142400 191919380 3915 3915 3915 3915 0
269 20241120 142300 191919380 3915 3915 3915 3915 0
270 20241120 142200 191919380 3915 3915 3915 3915 52
271 20241120 142100 191715800 3915 3915 3915 3915 360
272 20241120 142000 190306400 3915 3915 3915 3915 0
273 20241120 141900 190306400 3915 3915 3915 3915 0
274 20241120 141800 190306400 3915 3915 3915 3915 0
275 20241120 141700 190306400 3915 3915 3915 3915 1
276 20241120 141600 190302485 3905 3905 3905 3905 0
277 20241120 141500 190302485 3905 3905 3905 3905 10
278 20241120 141400 190263435 3910 3910 3910 3910 6
279 20241120 141300 190239975 3900 3900 3900 3900 0
280 20241120 141200 190239975 3900 3900 3900 3900 0
281 20241120 141100 190239975 3900 3900 3900 3900 1
282 20241120 141000 190236075 3910 3895 3910 3895 1807
283 20241120 140900 183178695 3895 3895 3895 3895 1
284 20241120 140800 183174800 3895 3895 3895 3895 0
285 20241120 140700 183174800 3895 3895 3895 3895 0
286 20241120 140600 183174800 3895 3895 3895 3895 0
287 20241120 140500 183174800 3895 3895 3895 3895 50
288 20241120 140400 182980050 3900 3900 3900 3900 10
289 20241120 140300 182941050 3900 3900 3900 3900 0
290 20241120 140200 182941050 3900 3900 3900 3900 0
291 20241120 140100 182941050 3900 3900 3900 3900 1
292 20241120 140000 182937150 3895 3895 3895 3895 50
293 20241120 135900 182742400 3895 3900 3900 3895 30
294 20241120 135800 182625545 3900 3890 3900 3890 111
295 20241120 135700 182193705 3890 3890 3890 3890 26
296 20241120 135600 182092565 3890 3890 3890 3890 0
297 20241120 135500 182092565 3890 3890 3890 3890 23
298 20241120 135400 182003095 3885 3885 3885 3885 234
299 20241120 135300 181094005 3885 3885 3885 3885 23
300 20241120 135200 181004650 3885 3885 3885 3885 1
301 20241120 135100 181000765 3885 3885 3885 3885 23
302 20241120 135000 180911410 3885 3885 3885 3885 0
303 20241120 134900 180911410 3885 3885 3885 3885 22
304 20241120 134800 180825940 3885 3885 3885 3885 0
305 20241120 134700 180825940 3885 3885 3885 3885 0
306 20241120 134600 180825940 3885 3885 3885 3885 26
307 20241120 134500 180724930 3880 3880 3880 3880 0
308 20241120 134400 180724930 3880 3885 3885 3880 7
309 20241120 134300 180697750 3885 3885 3885 3885 26
310 20241120 134200 180596740 3885 3885 3885 3885 0
311 20241120 134100 180596740 3885 3885 3885 3885 27
312 20241120 134000 180491845 3885 3885 3885 3885 0
313 20241120 133900 180491845 3885 3885 3885 3885 26
314 20241120 133800 180390835 3885 3885 3885 3885 26
315 20241120 133700 180289825 3885 3880 3885 3880 2
316 20241120 133600 180282060 3885 3885 3885 3885 27
317 20241120 133500 180177165 3880 3880 3880 3880 0
318 20241120 133400 180177165 3880 3880 3880 3880 0
319 20241120 133300 180177165 3880 3880 3880 3880 8
320 20241120 133200 180146125 3885 3885 3885 3885 26
321 20241120 133100 180045115 3880 3880 3880 3880 2
322 20241120 133000 180037355 3885 3885 3885 3885 0
323 20241120 132900 180037355 3885 3885 3885 3885 1
324 20241120 132800 180033470 3885 3885 3885 3885 26
325 20241120 132700 179932460 3885 3885 3885 3885 0
326 20241120 132600 179932460 3885 3885 3885 3885 15
327 20241120 132500 179874185 3885 3885 3885 3885 0
328 20241120 132400 179874185 3885 3885 3885 3885 19
329 20241120 132300 179800370 3885 3885 3885 3885 20
330 20241120 132200 179722670 3885 3885 3885 3885 26
331 20241120 132100 179621660 3880 3880 3880 3880 0
332 20241120 132000 179621660 3880 3880 3880 3880 0
333 20241120 131900 179621660 3880 3880 3880 3880 83
334 20241120 131800 179299620 3880 3880 3880 3880 17
335 20241120 131700 179233660 3880 3880 3880 3880 1
336 20241120 131600 179229780 3875 3875 3875 3875 0
337 20241120 131500 179229780 3875 3875 3875 3875 0
338 20241120 131400 179229780 3875 3880 3880 3875 193
339 20241120 131300 178481665 3880 3880 3880 3880 27
340 20241120 131200 178376905 3880 3880 3880 3880 19
341 20241120 131100 178303185 3880 3880 3880 3880 0
342 20241120 131000 178303185 3880 3880 3880 3880 25
343 20241120 130900 178206185 3880 3880 3880 3880 0
344 20241120 130800 178206185 3880 3880 3880 3880 28
345 20241120 130700 178097545 3880 3880 3880 3880 0
346 20241120 130600 178097545 3880 3880 3880 3880 0
347 20241120 130500 178097545 3880 3880 3880 3880 26
348 20241120 130400 177996665 3880 3880 3880 3880 4
349 20241120 130300 177981145 3880 3880 3880 3880 23
350 20241120 130200 177891905 3880 3880 3880 3880 0
351 20241120 130100 177891905 3880 3880 3880 3880 0
352 20241120 130000 177891905 3880 3880 3880 3880 0
353 20241120 125900 177891905 3880 3880 3880 3880 128
354 20241120 125800 177395265 3885 3885 3885 3885 26
355 20241120 125700 177294255 3885 3885 3885 3885 0
356 20241120 125600 177294255 3885 3885 3885 3885 0
357 20241120 125500 177294255 3885 3885 3885 3885 112
358 20241120 125400 176859135 3885 3885 3885 3885 4
359 20241120 125300 176843595 3885 3885 3885 3885 13
360 20241120 125200 176793090 3885 3885 3885 3885 19
361 20241120 125100 176719275 3885 3885 3885 3885 0
362 20241120 125000 176719275 3885 3885 3885 3885 12
363 20241120 124900 176672655 3880 3880 3880 3880 0
364 20241120 124800 176672655 3880 3880 3880 3880 126
365 20241120 124700 176183775 3880 3880 3880 3880 15
366 20241120 124600 176125575 3880 3880 3880 3880 99
367 20241120 124500 175741455 3880 3880 3880 3880 0
368 20241120 124400 175741455 3880 3880 3880 3880 17
369 20241120 124300 175675495 3880 3880 3880 3880 0
370 20241120 124200 175675495 3880 3880 3880 3880 12
371 20241120 124100 175628935 3880 3880 3880 3880 0
372 20241120 124000 175628935 3880 3880 3880 3880 13
373 20241120 123900 175578495 3880 3880 3880 3880 16
374 20241120 123800 175516415 3880 3880 3880 3880 14
375 20241120 123700 175462095 3880 3880 3880 3880 17
376 20241120 123600 175396135 3875 3875 3875 3875 26
377 20241120 123500 175295385 3880 3880 3880 3880 0
378 20241120 123400 175295385 3880 3880 3880 3880 3
379 20241120 123300 175283745 3885 3885 3885 3885 0
380 20241120 123200 175283745 3885 3880 3885 3880 53
381 20241120 123100 175078100 3885 3885 3885 3885 7
382 20241120 123000 175050905 3885 3885 3885 3885 0
383 20241120 122900 175050905 3885 3885 3885 3885 0
384 20241120 122800 175050905 3885 3885 3885 3885 110
385 20241120 122700 174623555 3885 3885 3885 3885 0
386 20241120 122600 174623555 3885 3885 3885 3885 0
387 20241120 122500 174623555 3885 3885 3885 3885 1
388 20241120 122400 174619670 3885 3880 3885 3880 28
389 20241120 122300 174510910 3885 3885 3885 3885 0
390 20241120 122200 174510910 3885 3885 3885 3885 0
391 20241120 122100 174510910 3885 3880 3885 3880 25
392 20241120 122000 174413905 3885 3885 3885 3885 0
393 20241120 121900 174413905 3885 3885 3885 3885 115
394 20241120 121800 173967130 3885 3885 3885 3885 0
395 20241120 121700 173967130 3885 3885 3885 3885 26
396 20241120 121600 173866120 3885 3885 3885 3885 0
397 20241120 121500 173866120 3885 3880 3885 3880 1001
398 20241120 121400 169981790 3880 3880 3880 3880 7
399 20241120 121300 169954630 3880 3880 3880 3880 26
400 20241120 121200 169853750 3870 3870 3870 3870 0
401 20241120 121100 169853750 3870 3870 3870 3870 54
402 20241120 121000 169644770 3870 3870 3870 3870 172
403 20241120 120900 168979130 3870 3870 3870 3870 26
404 20241120 120800 168878510 3870 3870 3870 3870 0
405 20241120 120700 168878510 3870 3865 3870 3865 11
406 20241120 120600 168835990 3865 3865 3865 3865 0
407 20241120 120500 168835990 3865 3865 3865 3865 30
408 20241120 120400 168720040 3870 3870 3870 3870 26
409 20241120 120300 168619420 3865 3865 3865 3865 3
410 20241120 120200 168607825 3865 3865 3865 3865 0
411 20241120 120100 168607825 3865 3870 3870 3865 101
412 20241120 120000 168217005 3870 3870 3870 3870 1
413 20241120 115900 168213135 3865 3865 3865 3865 142
414 20241120 115800 167664305 3865 3865 3865 3865 0
415 20241120 115700 167664305 3865 3865 3865 3865 0
416 20241120 115600 167664305 3865 3865 3865 3865 0
417 20241120 115500 167664305 3865 3870 3870 3865 9
418 20241120 115400 167629490 3870 3870 3870 3870 4
419 20241120 115300 167614010 3870 3870 3870 3870 0
420 20241120 115200 167614010 3870 3865 3870 3865 22
421 20241120 115100 167528935 3865 3865 3865 3865 135
422 20241120 115000 167007160 3875 3875 3875 3875 0
423 20241120 114900 167007160 3875 3875 3875 3875 1
424 20241120 114800 167003285 3870 3870 3870 3870 0
425 20241120 114700 167003285 3870 3870 3870 3870 1
426 20241120 114600 166999415 3870 3870 3870 3870 0
427 20241120 114500 166999415 3870 3870 3870 3870 0
428 20241120 114400 166999415 3870 3870 3870 3870 78
429 20241120 114300 166697555 3880 3880 3880 3880 95
430 20241120 114200 166328955 3880 3880 3880 3880 0
431 20241120 114100 166328955 3880 3880 3880 3880 0
432 20241120 114000 166328955 3880 3880 3880 3880 0
433 20241120 113900 166328955 3880 3880 3880 3880 0
434 20241120 113800 166328955 3880 3880 3880 3880 0
435 20241120 113700 166328955 3880 3880 3880 3880 0
436 20241120 113600 166328955 3880 3880 3880 3880 0
437 20241120 113500 166328955 3880 3880 3880 3880 1
438 20241120 113400 166325075 3875 3875 3880 3875 98
439 20241120 113300 165944865 3880 3880 3880 3880 13
440 20241120 113200 165894425 3880 3865 3880 3865 133
441 20241120 113100 165380340 3850 3850 3850 3850 0
442 20241120 113000 165380340 3850 3855 3855 3850 3000
443 20241120 112900 153826565 3865 3865 3865 3865 22
444 20241120 112800 153741535 3850 3870 3870 3850 3795
445 20241120 112700 139119510 3875 3875 3875 3875 40
446 20241120 112600 138964510 3870 3870 3870 3870 0
447 20241120 112500 138964510 3870 3875 3875 3870 805
448 20241120 112400 135845400 3870 3870 3870 3870 3
449 20241120 112300 135833790 3870 3870 3870 3870 0
450 20241120 112200 135833790 3870 3870 3870 3870 3
451 20241120 112100 135822180 3870 3870 3870 3870 0
452 20241120 112000 135822180 3870 3870 3870 3870 0
453 20241120 111900 135822180 3870 3870 3870 3870 1
454 20241120 111800 135818310 3865 3865 3865 3865 0
455 20241120 111700 135818310 3865 3865 3865 3865 0
456 20241120 111600 135818310 3865 3865 3865 3865 195
457 20241120 111500 135064635 3865 3865 3865 3865 1
458 20241120 111400 135060770 3865 3865 3865 3865 0
459 20241120 111300 135060770 3865 3865 3865 3865 3
460 20241120 111200 135049175 3870 3870 3870 3870 0
461 20241120 111100 135049175 3870 3870 3870 3870 0
462 20241120 111000 135049175 3870 3870 3870 3870 3
463 20241120 110900 135037565 3850 3850 3850 3850 0
464 20241120 110800 135037565 3850 3855 3855 3850 8439
465 20241120 110700 102512415 3855 3855 3855 3855 0
466 20241120 110600 102512415 3855 3855 3855 3855 0
467 20241120 110500 102512415 3855 3855 3855 3855 0
468 20241120 110400 102512415 3855 3855 3855 3855 0
469 20241120 110300 102512415 3855 3855 3855 3855 3
470 20241120 110200 102500850 3850 3850 3850 3850 0
471 20241120 110100 102500850 3850 3850 3850 3850 0
472 20241120 110000 102500850 3850 3875 3875 3850 5
473 20241120 105900 102481550 3865 3865 3865 3865 0
474 20241120 105800 102481550 3865 3865 3865 3865 172
475 20241120 105700 101816770 3865 3865 3865 3865 0
476 20241120 105600 101816770 3865 3865 3865 3865 0
477 20241120 105500 101816770 3865 3850 3865 3850 5
478 20241120 105400 101797475 3850 3850 3850 3850 0
479 20241120 105300 101797475 3850 3850 3850 3850 2
480 20241120 105200 101789775 3845 3845 3845 3845 0
481 20241120 105100 101789775 3845 3845 3845 3845 0
482 20241120 105000 101789775 3845 3845 3845 3845 0
483 20241120 104900 101789775 3845 3845 3845 3845 0
484 20241120 104800 101789775 3845 3845 3845 3845 0
485 20241120 104700 101789775 3845 3845 3845 3845 0
486 20241120 104600 101789775 3845 3845 3845 3845 0
487 20241120 104500 101789775 3845 3845 3845 3845 0
488 20241120 104400 101789775 3845 3850 3850 3845 1251
489 20241120 104300 96978825 3850 3850 3850 3850 3
490 20241120 104200 96967275 3845 3845 3845 3845 0
491 20241120 104100 96967275 3845 3845 3845 3845 0
492 20241120 104000 96967275 3845 3845 3845 3845 0
493 20241120 103900 96967275 3845 3845 3845 3845 0
494 20241120 103800 96967275 3845 3845 3845 3845 0
495 20241120 103700 96967275 3845 3845 3845 3845 0
496 20241120 103600 96967275 3845 3845 3845 3845 8
497 20241120 103500 96936515 3845 3850 3850 3845 1623
498 20241120 103400 90692985 3855 3855 3855 3855 0
499 20241120 103300 90692985 3855 3855 3855 3855 5
500 20241120 103200 90673710 3860 3860 3860 3860 50
501 20241120 103100 90480710 3855 3850 3855 3850 155
502 20241120 103000 89883455 3845 3845 3845 3845 0
503 20241120 102900 89883455 3845 3845 3845 3845 0
504 20241120 102800 89883455 3845 3845 3845 3845 1
505 20241120 102700 89879610 3845 3845 3845 3845 0
506 20241120 102600 89879610 3845 3845 3845 3845 0
507 20241120 102500 89879610 3845 3845 3845 3845 2
508 20241120 102400 89871920 3850 3850 3850 3850 0
509 20241120 102300 89871920 3850 3850 3850 3850 3
510 20241120 102200 89860370 3845 3845 3845 3845 0
511 20241120 102100 89860370 3845 3845 3845 3845 0
512 20241120 102000 89860370 3845 3845 3845 3845 0
513 20241120 101900 89860370 3845 3860 3860 3845 5589
514 20241120 101800 68360140 3860 3860 3860 3860 0
515 20241120 101700 68360140 3860 3860 3860 3860 1
516 20241120 101600 68356280 3855 3855 3855 3855 0
517 20241120 101500 68356280 3855 3855 3855 3855 0
518 20241120 101400 68356280 3855 3855 3855 3855 451
519 20241120 101300 66617675 3855 3855 3855 3855 2
520 20241120 101200 66609965 3850 3850 3850 3850 0
521 20241120 101100 66609965 3850 3860 3860 3850 5300
522 20241120 101000 46198390 3890 3890 3890 3890 0
523 20241120 100900 46198390 3890 3890 3890 3890 0
524 20241120 100800 46198390 3890 3890 3890 3890 0
525 20241120 100700 46198390 3890 3890 3890 3890 0
526 20241120 100600 46198390 3890 3890 3890 3890 0
527 20241120 100500 46198390 3890 3890 3890 3890 0
528 20241120 100400 46198390 3890 3880 3890 3880 106
529 20241120 100300 45786590 3885 3885 3885 3885 0
530 20241120 100200 45786590 3885 3870 3885 3855 2877
531 20241120 100100 34684660 3870 3880 3880 3870 19
532 20241120 100000 34611120 3885 3885 3885 3885 0
533 20241120 095900 34611120 3885 3885 3885 3885 0
534 20241120 095800 34611120 3885 3885 3885 3885 0
535 20241120 095700 34611120 3885 3885 3885 3885 0
536 20241120 095600 34611120 3885 3885 3885 3885 0
537 20241120 095500 34611120 3885 3885 3885 3885 106
538 20241120 095400 34199310 3890 3890 3890 3890 0
539 20241120 095300 34199310 3890 3890 3890 3890 0
540 20241120 095200 34199310 3890 3890 3890 3890 1
541 20241120 095100 34195420 3890 3890 3890 3890 0
542 20241120 095000 34195420 3890 3890 3890 3890 0
543 20241120 094900 34195420 3890 3890 3890 3890 0
544 20241120 094800 34195420 3890 3890 3890 3890 0
545 20241120 094700 34195420 3890 3890 3890 3890 0
546 20241120 094600 34195420 3890 3890 3890 3890 108
547 20241120 094500 33775300 3890 3890 3890 3890 6
548 20241120 094400 33751960 3870 3870 3870 3870 0
549 20241120 094300 33751960 3870 3870 3870 3870 4
550 20241120 094200 33736480 3865 3865 3865 3865 20
551 20241120 094100 33659180 3890 3885 3890 3885 5
552 20241120 094000 33639735 3865 3865 3865 3865 0
553 20241120 093900 33639735 3865 3875 3875 3865 100
554 20241120 093800 33253065 3890 3890 3890 3890 0
555 20241120 093700 33253065 3890 3885 3890 3885 117
556 20241120 093600 32798400 3890 3890 3890 3890 0
557 20241120 093500 32798400 3890 3880 3890 3880 2
558 20241120 093400 32790630 3880 3880 3880 3880 2
559 20241120 093300 32782870 3880 3880 3880 3880 0
560 20241120 093200 32782870 3880 3880 3880 3880 0
561 20241120 093100 32782870 3880 3880 3880 3880 0
562 20241120 093000 32782870 3880 3880 3880 3880 0
563 20241120 092900 32782870 3880 3885 3885 3880 99
564 20241120 092800 32398305 3885 3885 3885 3885 28
565 20241120 092700 32289525 3885 3885 3885 3885 0
566 20241120 092600 32289525 3885 3885 3885 3885 0
567 20241120 092500 32289525 3885 3885 3885 3885 0
568 20241120 092400 32289525 3885 3885 3885 3885 1
569 20241120 092300 32285640 3885 3885 3885 3885 0
570 20241120 092200 32285640 3885 3885 3885 3885 0
571 20241120 092100 32285640 3885 3885 3885 3885 0
572 20241120 092000 32285640 3885 3885 3885 3885 1000
573 20241120 091900 28400640 3885 3900 3900 3885 195
574 20241120 091800 27640965 3900 3900 3905 3900 1063
575 20241120 091700 23494955 3900 3900 3905 3900 62
576 20241120 091600 23253150 3890 3885 3890 3885 2822
577 20241120 091500 12288710 3890 3890 3890 3890 0
578 20241120 091400 12288710 3890 3890 3890 3890 0
579 20241120 091300 12288710 3890 3890 3890 3890 0
580 20241120 091200 12288710 3890 3890 3890 3890 0
581 20241120 091100 12288710 3890 3890 3890 3890 0
582 20241120 091000 12288710 3890 3885 3890 3885 201
583 20241120 090900 11507775 3885 3885 3885 3885 29
584 20241120 090800 11395110 3885 3885 3885 3885 0
585 20241120 090700 11395110 3885 3870 3885 3870 550
586 20241120 090600 9262225 3875 3875 3875 3875 0
587 20241120 090500 9262225 3875 3875 3875 3875 0
588 20241120 090400 9262225 3875 3875 3875 3875 0
589 20241120 090300 9262225 3875 3875 3875 3875 0
590 20241120 090200 9262225 3875 3875 3880 3820 570
591 20241120 090100 7067855 3885 3880 3885 3880 2
592 20241120 090000 7060090 3845 3865 3865 3820 1839