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

602
015860/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,190000,163734140,3790,3790,3790,3790,2353
20241120,185900,163734140,3790,3790,3790,3790,0
20241120,185800,163734140,3790,3790,3790,3790,0
20241120,185700,163734140,3790,3790,3790,3790,0
20241120,185600,163734140,3790,3790,3790,3790,0
20241120,185500,163734140,3790,3790,3790,3790,0
20241120,185400,163734140,3790,3790,3790,3790,0
20241120,185300,163734140,3790,3790,3790,3790,0
20241120,185200,163734140,3790,3790,3790,3790,0
20241120,185100,163734140,3790,3790,3790,3790,0
20241120,185000,163734140,3790,3790,3790,3790,0
20241120,184900,163734140,3790,3790,3790,3790,0
20241120,184800,163734140,3790,3790,3790,3790,0
20241120,184700,163734140,3790,3790,3790,3790,0
20241120,184600,163734140,3790,3790,3790,3790,0
20241120,184500,163734140,3790,3790,3790,3790,0
20241120,184400,163734140,3790,3790,3790,3790,0
20241120,184300,163734140,3790,3790,3790,3790,0
20241120,184200,163734140,3790,3790,3790,3790,0
20241120,184100,163734140,3790,3790,3790,3790,0
20241120,184000,163734140,3790,3790,3790,3790,0
20241120,183900,163734140,3790,3790,3790,3790,0
20241120,183800,163734140,3790,3790,3790,3790,0
20241120,183700,163734140,3790,3790,3790,3790,0
20241120,183600,163734140,3790,3790,3790,3790,0
20241120,183500,163734140,3790,3790,3790,3790,0
20241120,183400,163734140,3790,3790,3790,3790,0
20241120,183300,163734140,3790,3790,3790,3790,0
20241120,183200,163734140,3790,3790,3790,3790,0
20241120,183100,163734140,3790,3790,3790,3790,0
20241120,183000,163734140,3790,3790,3790,3790,2353
20241120,182900,163734140,3790,3790,3790,3790,0
20241120,182800,163734140,3790,3790,3790,3790,0
20241120,182700,163734140,3790,3790,3790,3790,0
20241120,182600,163734140,3790,3790,3790,3790,0
20241120,182500,163734140,3790,3790,3790,3790,0
20241120,182400,163734140,3790,3790,3790,3790,0
20241120,182300,163734140,3790,3790,3790,3790,0
20241120,182200,163734140,3790,3790,3790,3790,0
20241120,182100,163734140,3790,3790,3790,3790,0
20241120,182000,163734140,3790,3790,3790,3790,0
20241120,181900,163734140,3790,3790,3790,3790,0
20241120,181800,163734140,3790,3790,3790,3790,0
20241120,181700,163734140,3790,3790,3790,3790,0
20241120,181600,163734140,3790,3790,3790,3790,0
20241120,181500,163734140,3790,3790,3790,3790,0
20241120,181400,163734140,3790,3790,3790,3790,0
20241120,181300,163734140,3790,3790,3790,3790,0
20241120,181200,163734140,3790,3790,3790,3790,0
20241120,181100,163734140,3790,3790,3790,3790,0
20241120,181000,163734140,3790,3790,3790,3790,0
20241120,180900,163734140,3790,3790,3790,3790,0
20241120,180800,163734140,3790,3790,3790,3790,0
20241120,180700,163734140,3790,3790,3790,3790,0
20241120,180600,163734140,3790,3790,3790,3790,0
20241120,180500,163734140,3790,3790,3790,3790,0
20241120,180400,163734140,3790,3790,3790,3790,0
20241120,180300,163734140,3790,3790,3790,3790,0
20241120,180200,163734140,3790,3790,3790,3790,0
20241120,180100,163734140,3790,3790,3790,3790,0
20241120,180000,163734140,3790,3790,3790,3790,2353
20241120,175900,163734140,3790,3790,3790,3790,0
20241120,175800,163734140,3790,3790,3790,3790,0
20241120,175700,163734140,3790,3790,3790,3790,0
20241120,175600,163734140,3790,3790,3790,3790,0
20241120,175500,163734140,3790,3790,3790,3790,0
20241120,175400,163734140,3790,3790,3790,3790,0
20241120,175300,163734140,3790,3790,3790,3790,0
20241120,175200,163734140,3790,3790,3790,3790,0
20241120,175100,163734140,3790,3790,3790,3790,0
20241120,175000,163734140,3790,3790,3790,3790,0
20241120,174900,163734140,3790,3790,3790,3790,0
20241120,174800,163734140,3790,3790,3790,3790,0
20241120,174700,163734140,3790,3790,3790,3790,0
20241120,174600,163734140,3790,3790,3790,3790,0
20241120,174500,163734140,3790,3790,3790,3790,0
20241120,174400,163734140,3790,3790,3790,3790,0
20241120,174300,163734140,3790,3790,3790,3790,0
20241120,174200,163734140,3790,3790,3790,3790,0
20241120,174100,163734140,3790,3790,3790,3790,0
20241120,174000,163734140,3790,3790,3790,3790,0
20241120,173900,163734140,3790,3790,3790,3790,0
20241120,173800,163734140,3790,3790,3790,3790,0
20241120,173700,163734140,3790,3790,3790,3790,0
20241120,173600,163734140,3790,3790,3790,3790,0
20241120,173500,163734140,3790,3790,3790,3790,0
20241120,173400,163734140,3790,3790,3790,3790,0
20241120,173300,163734140,3790,3790,3790,3790,0
20241120,173200,163734140,3790,3790,3790,3790,0
20241120,173100,163734140,3790,3790,3790,3790,0
20241120,173000,163734140,3790,3790,3790,3790,2353
20241120,172900,163734140,3790,3790,3790,3790,0
20241120,172800,163734140,3790,3790,3790,3790,0
20241120,172700,163734140,3790,3790,3790,3790,0
20241120,172600,163734140,3790,3790,3790,3790,0
20241120,172500,163734140,3790,3790,3790,3790,0
20241120,172400,163734140,3790,3790,3790,3790,0
20241120,172300,163734140,3790,3790,3790,3790,0
20241120,172200,163734140,3790,3790,3790,3790,0
20241120,172100,163734140,3790,3790,3790,3790,0
20241120,172000,163734140,3790,3790,3790,3790,0
20241120,171900,163734140,3790,3790,3790,3790,0
20241120,171800,163734140,3790,3790,3790,3790,0
20241120,171700,163734140,3790,3790,3790,3790,0
20241120,171600,163734140,3790,3790,3790,3790,0
20241120,171500,163734140,3790,3790,3790,3790,0
20241120,171400,163734140,3790,3790,3790,3790,0
20241120,171300,163734140,3790,3790,3790,3790,0
20241120,171200,163734140,3790,3790,3790,3790,0
20241120,171100,163734140,3790,3790,3790,3790,0
20241120,171000,163734140,3790,3790,3790,3790,0
20241120,170900,163734140,3790,3790,3790,3790,0
20241120,170800,163734140,3790,3790,3790,3790,0
20241120,170700,163734140,3790,3790,3790,3790,0
20241120,170600,163734140,3790,3790,3790,3790,0
20241120,170500,163734140,3790,3790,3790,3790,0
20241120,170400,163734140,3790,3790,3790,3790,0
20241120,170300,163734140,3790,3790,3790,3790,0
20241120,170200,163734140,3790,3790,3790,3790,0
20241120,170100,163734140,3790,3790,3790,3790,0
20241120,170000,163734140,3790,3790,3790,3790,2353
20241120,165900,163734140,3790,3790,3790,3790,0
20241120,165800,163734140,3790,3790,3790,3790,0
20241120,165700,163734140,3790,3790,3790,3790,0
20241120,165600,163734140,3790,3790,3790,3790,0
20241120,165500,163734140,3790,3790,3790,3790,0
20241120,165400,163734140,3790,3790,3790,3790,0
20241120,165300,163734140,3790,3790,3790,3790,0
20241120,165200,163734140,3790,3790,3790,3790,0
20241120,165100,163734140,3790,3790,3790,3790,0
20241120,165000,163734140,3790,3790,3790,3790,0
20241120,164900,163734140,3790,3790,3790,3790,0
20241120,164800,163734140,3790,3790,3790,3790,0
20241120,164700,163734140,3790,3790,3790,3790,0
20241120,164600,163734140,3790,3790,3790,3790,0
20241120,164500,163734140,3790,3790,3790,3790,0
20241120,164400,163734140,3790,3790,3790,3790,0
20241120,164300,163734140,3790,3790,3790,3790,0
20241120,164200,163734140,3790,3790,3790,3790,0
20241120,164100,163734140,3790,3790,3790,3790,0
20241120,164000,163734140,3790,3790,3790,3790,0
20241120,163900,163734140,3790,3790,3790,3790,0
20241120,163800,163734140,3790,3790,3790,3790,0
20241120,163700,163734140,3790,3790,3790,3790,0
20241120,163600,163734140,3790,3790,3790,3790,0
20241120,163500,163734140,3790,3790,3790,3790,0
20241120,163400,163734140,3790,3790,3790,3790,0
20241120,163300,163734140,3790,3790,3790,3790,0
20241120,163200,163734140,3790,3790,3790,3790,0
20241120,163100,163734140,3790,3790,3790,3790,0
20241120,163000,163734140,3790,3790,3790,3790,2353
20241120,162900,163734140,3790,3790,3790,3790,0
20241120,162800,163734140,3790,3790,3790,3790,0
20241120,162700,163734140,3790,3790,3790,3790,0
20241120,162600,163734140,3790,3790,3790,3790,0
20241120,162500,163734140,3790,3790,3790,3790,0
20241120,162400,163734140,3790,3790,3790,3790,0
20241120,162300,163734140,3790,3790,3790,3790,0
20241120,162200,163734140,3790,3790,3790,3790,0
20241120,162100,163734140,3790,3790,3790,3790,0
20241120,162000,163734140,3790,3790,3790,3790,0
20241120,161900,163734140,3790,3790,3790,3790,0
20241120,161800,163734140,3790,3790,3790,3790,0
20241120,161700,163734140,3790,3790,3790,3790,0
20241120,161600,163734140,3790,3790,3790,3790,0
20241120,161500,163734140,3790,3790,3790,3790,0
20241120,161400,163734140,3790,3790,3790,3790,0
20241120,161300,163734140,3790,3790,3790,3790,0
20241120,161200,163734140,3790,3790,3790,3790,0
20241120,161100,163734140,3790,3790,3790,3790,0
20241120,161000,163734140,3790,3790,3790,3790,0
20241120,160900,163734140,3790,3790,3790,3790,0
20241120,160800,163734140,3790,3790,3790,3790,0
20241120,160700,163734140,3790,3790,3790,3790,0
20241120,160600,163734140,3790,3790,3790,3790,0
20241120,160500,163734140,3790,3790,3790,3790,0
20241120,160400,163734140,3790,3790,3790,3790,0
20241120,160300,163734140,3790,3790,3790,3790,0
20241120,160200,163734140,3790,3790,3790,3790,0
20241120,160100,163734140,3790,3790,3790,3790,0
20241120,160000,163734140,3790,3790,3790,3790,2353
20241120,155900,163734140,3790,3790,3790,3790,0
20241120,155800,163734140,3790,3790,3790,3790,0
20241120,155700,163734140,3790,3790,3790,3790,0
20241120,155600,163734140,3790,3790,3790,3790,0
20241120,155500,163734140,3790,3790,3790,3790,0
20241120,155400,163734140,3790,3790,3790,3790,0
20241120,155300,163734140,3790,3790,3790,3790,0
20241120,155200,163734140,3790,3790,3790,3790,0
20241120,155100,163734140,3790,3790,3790,3790,0
20241120,155000,163734140,3790,3790,3790,3790,0
20241120,154900,163734140,3790,3790,3790,3790,0
20241120,154800,163734140,3790,3790,3790,3790,0
20241120,154700,163734140,3790,3790,3790,3790,0
20241120,154600,163734140,3790,3790,3790,3790,0
20241120,154500,163734140,3790,3790,3790,3790,0
20241120,154400,163734140,3790,3790,3790,3790,0
20241120,154300,163734140,3790,3790,3790,3790,0
20241120,154200,163734140,3790,3790,3790,3790,0
20241120,154100,163734140,3790,3790,3790,3790,0
20241120,154000,163734140,3790,3790,3790,3790,0
20241120,153900,163734140,3790,3790,3790,3790,0
20241120,153800,163734140,3790,3790,3790,3790,0
20241120,153700,163734140,3790,3790,3790,3790,0
20241120,153600,163734140,3790,3790,3790,3790,0
20241120,153500,163734140,3790,3790,3790,3790,0
20241120,153400,163734140,3790,3790,3790,3790,0
20241120,153300,163734140,3790,3790,3790,3790,0
20241120,153200,163734140,3790,3790,3790,3790,0
20241120,153100,163734140,3790,3790,3790,3790,0
20241120,153000,163734140,3790,3790,3790,3790,4706
20241120,152900,154816270,3775,3775,3775,3775,0
20241120,152800,154816270,3775,3775,3775,3775,0
20241120,152700,154816270,3775,3775,3775,3775,0
20241120,152600,154816270,3775,3775,3775,3775,0
20241120,152500,154816270,3775,3775,3775,3775,0
20241120,152400,154816270,3775,3775,3775,3775,0
20241120,152300,154816270,3775,3775,3775,3775,0
20241120,152200,154816270,3775,3775,3775,3775,0
20241120,152100,154816270,3775,3775,3775,3775,0
20241120,152000,154816270,3775,3775,3775,3775,0
20241120,151900,154816270,3775,3790,3790,3775,651
20241120,151800,152352415,3790,3790,3790,3790,0
20241120,151700,152352415,3790,3790,3790,3790,0
20241120,151600,152352415,3790,3775,3790,3775,251
20241120,151500,151403470,3780,3780,3780,3780,70
20241120,151400,151138870,3775,3775,3775,3775,1
20241120,151300,151135095,3780,3780,3780,3780,30
20241120,151200,151021695,3780,3780,3780,3775,52
20241120,151100,150825140,3780,3780,3780,3780,1
20241120,151000,150821360,3775,3780,3780,3775,4
20241120,150900,150806245,3775,3775,3775,3775,34
20241120,150800,150677895,3775,3780,3780,3775,223
20241120,150700,149834960,3775,3775,3775,3775,9
20241120,150600,149800985,3775,3775,3775,3775,3
20241120,150500,149789660,3775,3775,3775,3775,8
20241120,150400,149759460,3775,3775,3775,3775,28
20241120,150300,149653760,3775,3775,3775,3775,1005
20241120,150200,145859885,3775,3780,3780,3775,530
20241120,150100,143858835,3775,3775,3775,3775,1
20241120,150000,143855060,3780,3780,3780,3780,0
20241120,145900,143855060,3780,3775,3780,3775,3
20241120,145800,143843725,3780,3780,3780,3780,175
20241120,145700,143182225,3780,3780,3780,3775,111
20241120,145600,142762650,3780,3780,3780,3780,72
20241120,145500,142490490,3780,3775,3780,3775,1466
20241120,145400,136956305,3780,3780,3780,3775,1798
20241120,145300,130160110,3780,3780,3780,3780,321
20241120,145200,128946730,3780,3780,3780,3780,1
20241120,145100,128942950,3780,3780,3780,3780,0
20241120,145000,128942950,3780,3780,3780,3780,1
20241120,144900,128939170,3780,3780,3780,3780,0
20241120,144800,128939170,3780,3780,3780,3780,3
20241120,144700,128927830,3780,3780,3780,3780,0
20241120,144600,128927830,3780,3780,3780,3780,1
20241120,144500,128924050,3780,3780,3780,3780,7
20241120,144400,128897590,3780,3780,3780,3780,1
20241120,144300,128893810,3780,3780,3780,3780,1
20241120,144200,128890030,3780,3780,3780,3780,0
20241120,144100,128890030,3780,3780,3780,3780,1
20241120,144000,128886250,3780,3780,3780,3780,100
20241120,143900,128508250,3780,3780,3780,3780,627
20241120,143800,126138190,3790,3790,3790,3790,0
20241120,143700,126138190,3790,3780,3790,3780,148
20241120,143600,125578685,3780,3780,3780,3780,200
20241120,143500,124822685,3780,3780,3780,3780,1
20241120,143400,124818905,3780,3780,3780,3780,0
20241120,143300,124818905,3780,3780,3780,3780,1
20241120,143200,124815125,3780,3780,3780,3780,501
20241120,143100,122921345,3780,3780,3780,3780,239
20241120,143000,122017925,3780,3780,3780,3780,1
20241120,142900,122014145,3780,3785,3785,3780,403
20241120,142800,120490790,3785,3790,3790,3785,2
20241120,142700,120483215,3785,3785,3785,3785,11
20241120,142600,120441580,3780,3780,3780,3780,162
20241120,142500,119829220,3780,3780,3780,3780,49
20241120,142400,119644000,3780,3790,3790,3780,181
20241120,142300,118959800,3790,3785,3790,3785,26
20241120,142200,118861265,3780,3790,3790,3780,707
20241120,142100,116188770,3785,3785,3785,3785,6
20241120,142000,116166060,3790,3790,3790,3790,0
20241120,141900,116166060,3790,3790,3790,3790,34
20241120,141800,116037200,3790,3790,3790,3790,0
20241120,141700,116037200,3790,3790,3790,3790,1000
20241120,141600,112247200,3780,3785,3785,3780,500
20241120,141500,110356695,3790,3790,3790,3790,0
20241120,141400,110356695,3790,3790,3790,3790,0
20241120,141300,110356695,3790,3790,3790,3790,0
20241120,141200,110356695,3790,3790,3790,3790,0
20241120,141100,110356695,3790,3790,3790,3790,0
20241120,141000,110356695,3790,3790,3790,3790,1
20241120,140900,110352905,3785,3785,3785,3785,0
20241120,140800,110352905,3785,3785,3785,3785,0
20241120,140700,110352905,3785,3785,3785,3785,0
20241120,140600,110352905,3785,3785,3785,3785,451
20241120,140500,108645870,3790,3790,3790,3790,3
20241120,140400,108634500,3790,3790,3790,3790,0
20241120,140300,108634500,3790,3790,3790,3790,6
20241120,140200,108611760,3785,3785,3785,3785,2112
20241120,140100,100617840,3785,3785,3785,3785,1900
20241120,140000,93426340,3790,3790,3790,3790,0
20241120,135900,93426340,3790,3790,3790,3790,0
20241120,135800,93426340,3790,3790,3790,3790,13
20241120,135700,93377070,3790,3790,3790,3790,0
20241120,135600,93377070,3790,3790,3790,3790,0
20241120,135500,93377070,3790,3790,3790,3790,0
20241120,135400,93377070,3790,3790,3790,3790,0
20241120,135300,93377070,3790,3790,3790,3790,0
20241120,135200,93377070,3790,3790,3790,3790,0
20241120,135100,93377070,3790,3790,3790,3790,0
20241120,135000,93377070,3790,3790,3790,3790,0
20241120,134900,93377070,3790,3790,3790,3790,1
20241120,134800,93373280,3795,3790,3795,3785,694
20241120,134700,90746460,3790,3790,3795,3790,1109
20241120,134600,86543345,3790,3790,3790,3790,0
20241120,134500,86543345,3790,3790,3790,3790,41
20241120,134400,86387955,3790,3790,3790,3790,0
20241120,134300,86387955,3790,3790,3790,3790,0
20241120,134200,86387955,3790,3790,3790,3790,0
20241120,134100,86387955,3790,3790,3790,3790,0
20241120,134000,86387955,3790,3790,3790,3790,0
20241120,133900,86387955,3790,3790,3790,3790,0
20241120,133800,86387955,3790,3790,3790,3790,0
20241120,133700,86387955,3790,3790,3790,3790,0
20241120,133600,86387955,3790,3790,3790,3790,0
20241120,133500,86387955,3790,3790,3790,3790,0
20241120,133400,86387955,3790,3785,3790,3785,55
20241120,133300,86179765,3790,3790,3790,3790,0
20241120,133200,86179765,3790,3790,3790,3790,0
20241120,133100,86179765,3790,3790,3790,3790,0
20241120,133000,86179765,3790,3790,3790,3790,0
20241120,132900,86179765,3790,3790,3790,3790,0
20241120,132800,86179765,3790,3790,3790,3790,0
20241120,132700,86179765,3790,3790,3790,3790,0
20241120,132600,86179765,3790,3790,3790,3790,0
20241120,132500,86179765,3790,3790,3790,3790,0
20241120,132400,86179765,3790,3790,3790,3790,20
20241120,132300,86103965,3790,3790,3790,3790,0
20241120,132200,86103965,3790,3790,3790,3790,0
20241120,132100,86103965,3790,3790,3790,3790,0
20241120,132000,86103965,3790,3790,3790,3790,16
20241120,131900,86043325,3780,3780,3780,3780,0
20241120,131800,86043325,3780,3780,3780,3780,0
20241120,131700,86043325,3780,3780,3780,3780,601
20241120,131600,83771545,3780,3780,3780,3780,0
20241120,131500,83771545,3780,3780,3780,3780,0
20241120,131400,83771545,3780,3780,3780,3780,850
20241120,131300,80558545,3790,3790,3790,3790,0
20241120,131200,80558545,3790,3790,3790,3790,1443
20241120,131100,75089575,3790,3790,3790,3785,578
20241120,131000,72898960,3795,3795,3795,3795,0
20241120,130900,72898960,3795,3795,3795,3795,4
20241120,130800,72883780,3790,3790,3790,3790,0
20241120,130700,72883780,3790,3790,3790,3790,0
20241120,130600,72883780,3790,3790,3790,3790,0
20241120,130500,72883780,3790,3790,3790,3790,0
20241120,130400,72883780,3790,3790,3790,3790,40
20241120,130300,72732180,3790,3790,3790,3790,1
20241120,130200,72728390,3790,3790,3790,3790,0
20241120,130100,72728390,3790,3790,3790,3790,0
20241120,130000,72728390,3790,3790,3790,3790,0
20241120,125900,72728390,3790,3790,3790,3790,0
20241120,125800,72728390,3790,3790,3790,3790,43
20241120,125700,72565420,3795,3795,3795,3795,0
20241120,125600,72565420,3795,3795,3795,3795,0
20241120,125500,72565420,3795,3795,3795,3795,0
20241120,125400,72565420,3795,3795,3795,3795,0
20241120,125300,72565420,3795,3795,3795,3795,0
20241120,125200,72565420,3795,3795,3795,3795,0
20241120,125100,72565420,3795,3785,3795,3785,638
20241120,125000,70147400,3790,3790,3790,3790,0
20241120,124900,70147400,3790,3790,3790,3790,0
20241120,124800,70147400,3790,3790,3790,3790,0
20241120,124700,70147400,3790,3790,3790,3790,0
20241120,124600,70147400,3790,3790,3790,3790,0
20241120,124500,70147400,3790,3790,3790,3790,0
20241120,124400,70147400,3790,3790,3790,3790,0
20241120,124300,70147400,3790,3790,3790,3790,0
20241120,124200,70147400,3790,3790,3790,3790,1
20241120,124100,70143610,3785,3785,3785,3785,8
20241120,124000,70113330,3785,3785,3785,3785,0
20241120,123900,70113330,3785,3785,3785,3785,0
20241120,123800,70113330,3785,3785,3785,3785,1
20241120,123700,70109545,3785,3785,3785,3785,0
20241120,123600,70109545,3785,3785,3785,3785,0
20241120,123500,70109545,3785,3785,3785,3785,0
20241120,123400,70109545,3785,3785,3785,3785,0
20241120,123300,70109545,3785,3785,3785,3785,0
20241120,123200,70109545,3785,3785,3785,3785,0
20241120,123100,70109545,3785,3785,3785,3785,0
20241120,123000,70109545,3785,3785,3785,3785,2
20241120,122900,70101975,3785,3785,3785,3785,5
20241120,122800,70083050,3785,3785,3785,3785,0
20241120,122700,70083050,3785,3785,3785,3785,0
20241120,122600,70083050,3785,3785,3785,3785,24
20241120,122500,69992210,3785,3785,3785,3785,0
20241120,122400,69992210,3785,3785,3785,3785,0
20241120,122300,69992210,3785,3785,3785,3785,0
20241120,122200,69992210,3785,3785,3785,3785,0
20241120,122100,69992210,3785,3785,3785,3785,0
20241120,122000,69992210,3785,3785,3785,3785,4
20241120,121900,69977070,3780,3780,3780,3780,249
20241120,121800,69035850,3780,3780,3780,3780,0
20241120,121700,69035850,3780,3780,3780,3780,0
20241120,121600,69035850,3780,3780,3780,3780,0
20241120,121500,69035850,3780,3780,3780,3780,50
20241120,121400,68846850,3780,3780,3780,3780,0
20241120,121300,68846850,3780,3780,3780,3780,0
20241120,121200,68846850,3780,3780,3780,3780,2
20241120,121100,68839290,3780,3780,3780,3780,0
20241120,121000,68839290,3780,3780,3780,3780,0
20241120,120900,68839290,3780,3780,3780,3780,0
20241120,120800,68839290,3780,3780,3780,3780,0
20241120,120700,68839290,3780,3780,3780,3780,620
20241120,120600,66495690,3785,3785,3785,3785,0
20241120,120500,66495690,3785,3785,3785,3785,0
20241120,120400,66495690,3785,3785,3785,3785,0
20241120,120300,66495690,3785,3785,3785,3785,2
20241120,120200,66488120,3780,3780,3780,3780,0
20241120,120100,66488120,3780,3780,3780,3780,0
20241120,120000,66488120,3780,3780,3780,3780,0
20241120,115900,66488120,3780,3780,3780,3780,0
20241120,115800,66488120,3780,3780,3780,3780,0
20241120,115700,66488120,3780,3780,3780,3780,0
20241120,115600,66488120,3780,3780,3780,3780,0
20241120,115500,66488120,3780,3780,3780,3780,1
20241120,115400,66484340,3780,3780,3780,3780,0
20241120,115300,66484340,3780,3785,3785,3780,3
20241120,115200,66472995,3780,3780,3780,3780,0
20241120,115100,66472995,3780,3780,3780,3780,0
20241120,115000,66472995,3780,3780,3780,3780,0
20241120,114900,66472995,3780,3780,3780,3780,0
20241120,114800,66472995,3780,3780,3780,3780,0
20241120,114700,66472995,3780,3780,3780,3780,4
20241120,114600,66457875,3780,3785,3785,3780,500
20241120,114500,64567860,3780,3780,3780,3780,0
20241120,114400,64567860,3780,3780,3780,3780,0
20241120,114300,64567860,3780,3780,3780,3780,0
20241120,114200,64567860,3780,3780,3780,3780,0
20241120,114100,64567860,3780,3780,3780,3780,0
20241120,114000,64567860,3780,3780,3780,3780,0
20241120,113900,64567860,3780,3780,3780,3780,0
20241120,113800,64567860,3780,3780,3780,3780,0
20241120,113700,64567860,3780,3780,3780,3780,0
20241120,113600,64567860,3780,3780,3780,3780,30
20241120,113500,64454460,3790,3795,3795,3790,665
20241120,113400,61934105,3795,3795,3795,3795,0
20241120,113300,61934105,3795,3795,3795,3795,3
20241120,113200,61922720,3795,3795,3795,3795,0
20241120,113100,61922720,3795,3795,3795,3795,0
20241120,113000,61922720,3795,3795,3795,3795,0
20241120,112900,61922720,3795,3790,3795,3790,5
20241120,112800,61903765,3790,3790,3790,3790,0
20241120,112700,61903765,3790,3790,3790,3790,0
20241120,112600,61903765,3790,3790,3790,3790,339
20241120,112500,60618955,3780,3780,3780,3780,0
20241120,112400,60618955,3780,3780,3780,3780,10
20241120,112300,60581155,3780,3785,3785,3780,400
20241120,112200,59069150,3785,3785,3785,3785,4
20241120,112100,59054010,3780,3780,3780,3780,100
20241120,112000,58676010,3790,3790,3790,3790,0
20241120,111900,58676010,3790,3790,3790,3790,0
20241120,111800,58676010,3790,3790,3790,3790,0
20241120,111700,58676010,3790,3790,3790,3790,0
20241120,111600,58676010,3790,3790,3790,3790,1
20241120,111500,58672220,3790,3790,3790,3790,0
20241120,111400,58672220,3790,3790,3790,3790,0
20241120,111300,58672220,3790,3790,3790,3790,0
20241120,111200,58672220,3790,3790,3790,3790,0
20241120,111100,58672220,3790,3790,3790,3790,0
20241120,111000,58672220,3790,3790,3790,3790,0
20241120,110900,58672220,3790,3790,3790,3790,263
20241120,110800,57675450,3770,3775,3775,3770,499
20241120,110700,55793015,3775,3775,3775,3775,4
20241120,110600,55777915,3780,3780,3780,3780,1
20241120,110500,55774135,3790,3790,3790,3790,0
20241120,110400,55774135,3790,3790,3790,3790,0
20241120,110300,55774135,3790,3790,3790,3790,0
20241120,110200,55774135,3790,3780,3790,3775,199
20241120,110100,55022845,3785,3785,3790,3785,15
20241120,110000,54966015,3775,3775,3775,3775,0
20241120,105900,54966015,3775,3775,3775,3775,0
20241120,105800,54966015,3775,3775,3775,3775,0
20241120,105700,54966015,3775,3775,3775,3775,0
20241120,105600,54966015,3775,3775,3775,3775,0
20241120,105500,54966015,3775,3775,3775,3775,0
20241120,105400,54966015,3775,3780,3780,3775,429
20241120,105300,53346435,3780,3780,3780,3780,10
20241120,105200,53308635,3775,3775,3775,3775,0
20241120,105100,53308635,3775,3775,3775,3775,0
20241120,105000,53308635,3775,3775,3775,3775,0
20241120,104900,53308635,3775,3775,3775,3775,0
20241120,104800,53308635,3775,3775,3775,3775,0
20241120,104700,53308635,3775,3775,3775,3775,0
20241120,104600,53308635,3775,3775,3775,3775,0
20241120,104500,53308635,3775,3775,3775,3775,0
20241120,104400,53308635,3775,3775,3775,3775,363
20241120,104300,51938310,3770,3770,3770,3770,300
20241120,104200,50807310,3765,3765,3765,3765,0
20241120,104100,50807310,3765,3765,3765,3765,0
20241120,104000,50807310,3765,3765,3765,3765,20
20241120,103900,50732010,3765,3765,3765,3765,0
20241120,103800,50732010,3765,3765,3765,3765,5
20241120,103700,50713185,3765,3765,3765,3765,1
20241120,103600,50709420,3770,3770,3770,3770,584
20241120,103500,48507740,3770,3770,3770,3770,46
20241120,103400,48334320,3770,3770,3770,3770,0
20241120,103300,48334320,3770,3770,3770,3770,0
20241120,103200,48334320,3770,3770,3770,3770,0
20241120,103100,48334320,3770,3770,3770,3770,38
20241120,103000,48191060,3770,3770,3770,3770,4
20241120,102900,48175980,3765,3765,3765,3765,0
20241120,102800,48175980,3765,3765,3765,3765,308
20241120,102700,47016360,3765,3765,3765,3765,0
20241120,102600,47016360,3765,3765,3765,3765,200
20241120,102500,46263360,3765,3765,3765,3765,0
20241120,102400,46263360,3765,3765,3765,3765,36
20241120,102300,46127820,3765,3765,3765,3765,100
20241120,102200,45751320,3775,3775,3775,3775,0
20241120,102100,45751320,3775,3775,3775,3775,0
20241120,102000,45751320,3775,3775,3775,3775,0
20241120,101900,45751320,3775,3775,3775,3775,1
20241120,101800,45747545,3775,3775,3775,3770,1218
20241120,101700,41153250,3775,3775,3775,3775,494
20241120,101600,39288400,3775,3775,3775,3775,0
20241120,101500,39288400,3775,3775,3775,3775,1
20241120,101400,39284625,3790,3790,3790,3790,0
20241120,101300,39284625,3790,3785,3790,3785,58
20241120,101200,39064910,3775,3775,3775,3775,0
20241120,101100,39064910,3775,3775,3775,3775,398
20241120,101000,37562460,3775,3775,3775,3775,800
20241120,100900,34542460,3780,3780,3780,3780,0
20241120,100800,34542460,3780,3780,3780,3780,0
20241120,100700,34542460,3780,3780,3780,3780,0
20241120,100600,34542460,3780,3780,3780,3780,0
20241120,100500,34542460,3780,3780,3780,3780,0
20241120,100400,34542460,3780,3780,3780,3780,0
20241120,100300,34542460,3780,3785,3785,3780,250
20241120,100200,33597450,3780,3780,3780,3780,0
20241120,100100,33597450,3780,3780,3780,3780,0
20241120,100000,33597450,3780,3790,3790,3770,1219
20241120,095900,28986220,3790,3790,3790,3790,0
20241120,095800,28986220,3790,3790,3790,3790,0
20241120,095700,28986220,3790,3790,3790,3790,0
20241120,095600,28986220,3790,3790,3790,3790,0
20241120,095500,28986220,3790,3790,3790,3790,0
20241120,095400,28986220,3790,3790,3790,3790,63
20241120,095300,28747450,3790,3790,3790,3790,0
20241120,095200,28747450,3790,3790,3790,3790,0
20241120,095100,28747450,3790,3790,3790,3790,0
20241120,095000,28747450,3790,3790,3790,3790,0
20241120,094900,28747450,3790,3790,3790,3790,0
20241120,094800,28747450,3790,3790,3790,3790,0
20241120,094700,28747450,3790,3790,3790,3790,0
20241120,094600,28747450,3790,3790,3790,3790,0
20241120,094500,28747450,3790,3790,3790,3790,0
20241120,094400,28747450,3790,3790,3790,3790,0
20241120,094300,28747450,3790,3790,3790,3790,0
20241120,094200,28747450,3790,3790,3790,3790,0
20241120,094100,28747450,3790,3790,3790,3790,0
20241120,094000,28747450,3790,3790,3790,3790,0
20241120,093900,28747450,3790,3790,3790,3790,49
20241120,093800,28561740,3800,3800,3800,3800,2
20241120,093700,28554140,3800,3805,3805,3800,73
20241120,093600,28276725,3805,3805,3805,3805,1
20241120,093500,28272920,3800,3800,3800,3800,0
20241120,093400,28272920,3800,3805,3805,3800,3
20241120,093300,28261510,3770,3780,3780,3770,1247
20241120,093200,23552195,3780,3780,3780,3780,10
20241120,093100,23514395,3780,3780,3780,3780,313
20241120,093000,22331255,3780,3785,3785,3780,472
20241120,092900,20544790,3790,3805,3805,3790,1558
20241120,092800,14627460,3810,3810,3810,3810,0
20241120,092700,14627460,3810,3810,3810,3810,0
20241120,092600,14627460,3810,3810,3810,3810,2
20241120,092500,14619840,3805,3810,3810,3805,43
20241120,092400,14456220,3800,3800,3800,3800,0
20241120,092300,14456220,3800,3800,3800,3800,0
20241120,092200,14456220,3800,3800,3800,3800,0
20241120,092100,14456220,3800,3800,3800,3800,0
20241120,092000,14456220,3800,3800,3800,3800,0
20241120,091900,14456220,3800,3800,3800,3800,0
20241120,091800,14456220,3800,3800,3800,3800,0
20241120,091700,14456220,3800,3800,3800,3800,0
20241120,091600,14456220,3800,3800,3800,3800,0
20241120,091500,14456220,3800,3805,3805,3800,73
20241120,091400,14178520,3805,3805,3805,3805,0
20241120,091300,14178520,3805,3805,3805,3805,230
20241120,091200,13303370,3810,3815,3815,3810,1006
20241120,091100,9470490,3820,3820,3820,3820,0
20241120,091000,9470490,3820,3820,3820,3820,0
20241120,090900,9470490,3820,3820,3820,3820,1001
20241120,090800,5646670,3815,3815,3815,3815,0
20241120,090700,5646670,3815,3820,3820,3815,3
20241120,090600,5635220,3820,3820,3820,3820,0
20241120,090500,5635220,3820,3820,3820,3820,0
20241120,090400,5635220,3820,3830,3830,3820,844
20241120,090300,2406645,3825,3830,3830,3825,3
20241120,090200,2395165,3830,3830,3830,3830,0
20241120,090100,2395165,3830,3830,3830,3830,0
20241120,090000,2395165,3830,3860,3860,3795,622
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 190000 163734140 3790 3790 3790 3790 2353
3 20241120 185900 163734140 3790 3790 3790 3790 0
4 20241120 185800 163734140 3790 3790 3790 3790 0
5 20241120 185700 163734140 3790 3790 3790 3790 0
6 20241120 185600 163734140 3790 3790 3790 3790 0
7 20241120 185500 163734140 3790 3790 3790 3790 0
8 20241120 185400 163734140 3790 3790 3790 3790 0
9 20241120 185300 163734140 3790 3790 3790 3790 0
10 20241120 185200 163734140 3790 3790 3790 3790 0
11 20241120 185100 163734140 3790 3790 3790 3790 0
12 20241120 185000 163734140 3790 3790 3790 3790 0
13 20241120 184900 163734140 3790 3790 3790 3790 0
14 20241120 184800 163734140 3790 3790 3790 3790 0
15 20241120 184700 163734140 3790 3790 3790 3790 0
16 20241120 184600 163734140 3790 3790 3790 3790 0
17 20241120 184500 163734140 3790 3790 3790 3790 0
18 20241120 184400 163734140 3790 3790 3790 3790 0
19 20241120 184300 163734140 3790 3790 3790 3790 0
20 20241120 184200 163734140 3790 3790 3790 3790 0
21 20241120 184100 163734140 3790 3790 3790 3790 0
22 20241120 184000 163734140 3790 3790 3790 3790 0
23 20241120 183900 163734140 3790 3790 3790 3790 0
24 20241120 183800 163734140 3790 3790 3790 3790 0
25 20241120 183700 163734140 3790 3790 3790 3790 0
26 20241120 183600 163734140 3790 3790 3790 3790 0
27 20241120 183500 163734140 3790 3790 3790 3790 0
28 20241120 183400 163734140 3790 3790 3790 3790 0
29 20241120 183300 163734140 3790 3790 3790 3790 0
30 20241120 183200 163734140 3790 3790 3790 3790 0
31 20241120 183100 163734140 3790 3790 3790 3790 0
32 20241120 183000 163734140 3790 3790 3790 3790 2353
33 20241120 182900 163734140 3790 3790 3790 3790 0
34 20241120 182800 163734140 3790 3790 3790 3790 0
35 20241120 182700 163734140 3790 3790 3790 3790 0
36 20241120 182600 163734140 3790 3790 3790 3790 0
37 20241120 182500 163734140 3790 3790 3790 3790 0
38 20241120 182400 163734140 3790 3790 3790 3790 0
39 20241120 182300 163734140 3790 3790 3790 3790 0
40 20241120 182200 163734140 3790 3790 3790 3790 0
41 20241120 182100 163734140 3790 3790 3790 3790 0
42 20241120 182000 163734140 3790 3790 3790 3790 0
43 20241120 181900 163734140 3790 3790 3790 3790 0
44 20241120 181800 163734140 3790 3790 3790 3790 0
45 20241120 181700 163734140 3790 3790 3790 3790 0
46 20241120 181600 163734140 3790 3790 3790 3790 0
47 20241120 181500 163734140 3790 3790 3790 3790 0
48 20241120 181400 163734140 3790 3790 3790 3790 0
49 20241120 181300 163734140 3790 3790 3790 3790 0
50 20241120 181200 163734140 3790 3790 3790 3790 0
51 20241120 181100 163734140 3790 3790 3790 3790 0
52 20241120 181000 163734140 3790 3790 3790 3790 0
53 20241120 180900 163734140 3790 3790 3790 3790 0
54 20241120 180800 163734140 3790 3790 3790 3790 0
55 20241120 180700 163734140 3790 3790 3790 3790 0
56 20241120 180600 163734140 3790 3790 3790 3790 0
57 20241120 180500 163734140 3790 3790 3790 3790 0
58 20241120 180400 163734140 3790 3790 3790 3790 0
59 20241120 180300 163734140 3790 3790 3790 3790 0
60 20241120 180200 163734140 3790 3790 3790 3790 0
61 20241120 180100 163734140 3790 3790 3790 3790 0
62 20241120 180000 163734140 3790 3790 3790 3790 2353
63 20241120 175900 163734140 3790 3790 3790 3790 0
64 20241120 175800 163734140 3790 3790 3790 3790 0
65 20241120 175700 163734140 3790 3790 3790 3790 0
66 20241120 175600 163734140 3790 3790 3790 3790 0
67 20241120 175500 163734140 3790 3790 3790 3790 0
68 20241120 175400 163734140 3790 3790 3790 3790 0
69 20241120 175300 163734140 3790 3790 3790 3790 0
70 20241120 175200 163734140 3790 3790 3790 3790 0
71 20241120 175100 163734140 3790 3790 3790 3790 0
72 20241120 175000 163734140 3790 3790 3790 3790 0
73 20241120 174900 163734140 3790 3790 3790 3790 0
74 20241120 174800 163734140 3790 3790 3790 3790 0
75 20241120 174700 163734140 3790 3790 3790 3790 0
76 20241120 174600 163734140 3790 3790 3790 3790 0
77 20241120 174500 163734140 3790 3790 3790 3790 0
78 20241120 174400 163734140 3790 3790 3790 3790 0
79 20241120 174300 163734140 3790 3790 3790 3790 0
80 20241120 174200 163734140 3790 3790 3790 3790 0
81 20241120 174100 163734140 3790 3790 3790 3790 0
82 20241120 174000 163734140 3790 3790 3790 3790 0
83 20241120 173900 163734140 3790 3790 3790 3790 0
84 20241120 173800 163734140 3790 3790 3790 3790 0
85 20241120 173700 163734140 3790 3790 3790 3790 0
86 20241120 173600 163734140 3790 3790 3790 3790 0
87 20241120 173500 163734140 3790 3790 3790 3790 0
88 20241120 173400 163734140 3790 3790 3790 3790 0
89 20241120 173300 163734140 3790 3790 3790 3790 0
90 20241120 173200 163734140 3790 3790 3790 3790 0
91 20241120 173100 163734140 3790 3790 3790 3790 0
92 20241120 173000 163734140 3790 3790 3790 3790 2353
93 20241120 172900 163734140 3790 3790 3790 3790 0
94 20241120 172800 163734140 3790 3790 3790 3790 0
95 20241120 172700 163734140 3790 3790 3790 3790 0
96 20241120 172600 163734140 3790 3790 3790 3790 0
97 20241120 172500 163734140 3790 3790 3790 3790 0
98 20241120 172400 163734140 3790 3790 3790 3790 0
99 20241120 172300 163734140 3790 3790 3790 3790 0
100 20241120 172200 163734140 3790 3790 3790 3790 0
101 20241120 172100 163734140 3790 3790 3790 3790 0
102 20241120 172000 163734140 3790 3790 3790 3790 0
103 20241120 171900 163734140 3790 3790 3790 3790 0
104 20241120 171800 163734140 3790 3790 3790 3790 0
105 20241120 171700 163734140 3790 3790 3790 3790 0
106 20241120 171600 163734140 3790 3790 3790 3790 0
107 20241120 171500 163734140 3790 3790 3790 3790 0
108 20241120 171400 163734140 3790 3790 3790 3790 0
109 20241120 171300 163734140 3790 3790 3790 3790 0
110 20241120 171200 163734140 3790 3790 3790 3790 0
111 20241120 171100 163734140 3790 3790 3790 3790 0
112 20241120 171000 163734140 3790 3790 3790 3790 0
113 20241120 170900 163734140 3790 3790 3790 3790 0
114 20241120 170800 163734140 3790 3790 3790 3790 0
115 20241120 170700 163734140 3790 3790 3790 3790 0
116 20241120 170600 163734140 3790 3790 3790 3790 0
117 20241120 170500 163734140 3790 3790 3790 3790 0
118 20241120 170400 163734140 3790 3790 3790 3790 0
119 20241120 170300 163734140 3790 3790 3790 3790 0
120 20241120 170200 163734140 3790 3790 3790 3790 0
121 20241120 170100 163734140 3790 3790 3790 3790 0
122 20241120 170000 163734140 3790 3790 3790 3790 2353
123 20241120 165900 163734140 3790 3790 3790 3790 0
124 20241120 165800 163734140 3790 3790 3790 3790 0
125 20241120 165700 163734140 3790 3790 3790 3790 0
126 20241120 165600 163734140 3790 3790 3790 3790 0
127 20241120 165500 163734140 3790 3790 3790 3790 0
128 20241120 165400 163734140 3790 3790 3790 3790 0
129 20241120 165300 163734140 3790 3790 3790 3790 0
130 20241120 165200 163734140 3790 3790 3790 3790 0
131 20241120 165100 163734140 3790 3790 3790 3790 0
132 20241120 165000 163734140 3790 3790 3790 3790 0
133 20241120 164900 163734140 3790 3790 3790 3790 0
134 20241120 164800 163734140 3790 3790 3790 3790 0
135 20241120 164700 163734140 3790 3790 3790 3790 0
136 20241120 164600 163734140 3790 3790 3790 3790 0
137 20241120 164500 163734140 3790 3790 3790 3790 0
138 20241120 164400 163734140 3790 3790 3790 3790 0
139 20241120 164300 163734140 3790 3790 3790 3790 0
140 20241120 164200 163734140 3790 3790 3790 3790 0
141 20241120 164100 163734140 3790 3790 3790 3790 0
142 20241120 164000 163734140 3790 3790 3790 3790 0
143 20241120 163900 163734140 3790 3790 3790 3790 0
144 20241120 163800 163734140 3790 3790 3790 3790 0
145 20241120 163700 163734140 3790 3790 3790 3790 0
146 20241120 163600 163734140 3790 3790 3790 3790 0
147 20241120 163500 163734140 3790 3790 3790 3790 0
148 20241120 163400 163734140 3790 3790 3790 3790 0
149 20241120 163300 163734140 3790 3790 3790 3790 0
150 20241120 163200 163734140 3790 3790 3790 3790 0
151 20241120 163100 163734140 3790 3790 3790 3790 0
152 20241120 163000 163734140 3790 3790 3790 3790 2353
153 20241120 162900 163734140 3790 3790 3790 3790 0
154 20241120 162800 163734140 3790 3790 3790 3790 0
155 20241120 162700 163734140 3790 3790 3790 3790 0
156 20241120 162600 163734140 3790 3790 3790 3790 0
157 20241120 162500 163734140 3790 3790 3790 3790 0
158 20241120 162400 163734140 3790 3790 3790 3790 0
159 20241120 162300 163734140 3790 3790 3790 3790 0
160 20241120 162200 163734140 3790 3790 3790 3790 0
161 20241120 162100 163734140 3790 3790 3790 3790 0
162 20241120 162000 163734140 3790 3790 3790 3790 0
163 20241120 161900 163734140 3790 3790 3790 3790 0
164 20241120 161800 163734140 3790 3790 3790 3790 0
165 20241120 161700 163734140 3790 3790 3790 3790 0
166 20241120 161600 163734140 3790 3790 3790 3790 0
167 20241120 161500 163734140 3790 3790 3790 3790 0
168 20241120 161400 163734140 3790 3790 3790 3790 0
169 20241120 161300 163734140 3790 3790 3790 3790 0
170 20241120 161200 163734140 3790 3790 3790 3790 0
171 20241120 161100 163734140 3790 3790 3790 3790 0
172 20241120 161000 163734140 3790 3790 3790 3790 0
173 20241120 160900 163734140 3790 3790 3790 3790 0
174 20241120 160800 163734140 3790 3790 3790 3790 0
175 20241120 160700 163734140 3790 3790 3790 3790 0
176 20241120 160600 163734140 3790 3790 3790 3790 0
177 20241120 160500 163734140 3790 3790 3790 3790 0
178 20241120 160400 163734140 3790 3790 3790 3790 0
179 20241120 160300 163734140 3790 3790 3790 3790 0
180 20241120 160200 163734140 3790 3790 3790 3790 0
181 20241120 160100 163734140 3790 3790 3790 3790 0
182 20241120 160000 163734140 3790 3790 3790 3790 2353
183 20241120 155900 163734140 3790 3790 3790 3790 0
184 20241120 155800 163734140 3790 3790 3790 3790 0
185 20241120 155700 163734140 3790 3790 3790 3790 0
186 20241120 155600 163734140 3790 3790 3790 3790 0
187 20241120 155500 163734140 3790 3790 3790 3790 0
188 20241120 155400 163734140 3790 3790 3790 3790 0
189 20241120 155300 163734140 3790 3790 3790 3790 0
190 20241120 155200 163734140 3790 3790 3790 3790 0
191 20241120 155100 163734140 3790 3790 3790 3790 0
192 20241120 155000 163734140 3790 3790 3790 3790 0
193 20241120 154900 163734140 3790 3790 3790 3790 0
194 20241120 154800 163734140 3790 3790 3790 3790 0
195 20241120 154700 163734140 3790 3790 3790 3790 0
196 20241120 154600 163734140 3790 3790 3790 3790 0
197 20241120 154500 163734140 3790 3790 3790 3790 0
198 20241120 154400 163734140 3790 3790 3790 3790 0
199 20241120 154300 163734140 3790 3790 3790 3790 0
200 20241120 154200 163734140 3790 3790 3790 3790 0
201 20241120 154100 163734140 3790 3790 3790 3790 0
202 20241120 154000 163734140 3790 3790 3790 3790 0
203 20241120 153900 163734140 3790 3790 3790 3790 0
204 20241120 153800 163734140 3790 3790 3790 3790 0
205 20241120 153700 163734140 3790 3790 3790 3790 0
206 20241120 153600 163734140 3790 3790 3790 3790 0
207 20241120 153500 163734140 3790 3790 3790 3790 0
208 20241120 153400 163734140 3790 3790 3790 3790 0
209 20241120 153300 163734140 3790 3790 3790 3790 0
210 20241120 153200 163734140 3790 3790 3790 3790 0
211 20241120 153100 163734140 3790 3790 3790 3790 0
212 20241120 153000 163734140 3790 3790 3790 3790 4706
213 20241120 152900 154816270 3775 3775 3775 3775 0
214 20241120 152800 154816270 3775 3775 3775 3775 0
215 20241120 152700 154816270 3775 3775 3775 3775 0
216 20241120 152600 154816270 3775 3775 3775 3775 0
217 20241120 152500 154816270 3775 3775 3775 3775 0
218 20241120 152400 154816270 3775 3775 3775 3775 0
219 20241120 152300 154816270 3775 3775 3775 3775 0
220 20241120 152200 154816270 3775 3775 3775 3775 0
221 20241120 152100 154816270 3775 3775 3775 3775 0
222 20241120 152000 154816270 3775 3775 3775 3775 0
223 20241120 151900 154816270 3775 3790 3790 3775 651
224 20241120 151800 152352415 3790 3790 3790 3790 0
225 20241120 151700 152352415 3790 3790 3790 3790 0
226 20241120 151600 152352415 3790 3775 3790 3775 251
227 20241120 151500 151403470 3780 3780 3780 3780 70
228 20241120 151400 151138870 3775 3775 3775 3775 1
229 20241120 151300 151135095 3780 3780 3780 3780 30
230 20241120 151200 151021695 3780 3780 3780 3775 52
231 20241120 151100 150825140 3780 3780 3780 3780 1
232 20241120 151000 150821360 3775 3780 3780 3775 4
233 20241120 150900 150806245 3775 3775 3775 3775 34
234 20241120 150800 150677895 3775 3780 3780 3775 223
235 20241120 150700 149834960 3775 3775 3775 3775 9
236 20241120 150600 149800985 3775 3775 3775 3775 3
237 20241120 150500 149789660 3775 3775 3775 3775 8
238 20241120 150400 149759460 3775 3775 3775 3775 28
239 20241120 150300 149653760 3775 3775 3775 3775 1005
240 20241120 150200 145859885 3775 3780 3780 3775 530
241 20241120 150100 143858835 3775 3775 3775 3775 1
242 20241120 150000 143855060 3780 3780 3780 3780 0
243 20241120 145900 143855060 3780 3775 3780 3775 3
244 20241120 145800 143843725 3780 3780 3780 3780 175
245 20241120 145700 143182225 3780 3780 3780 3775 111
246 20241120 145600 142762650 3780 3780 3780 3780 72
247 20241120 145500 142490490 3780 3775 3780 3775 1466
248 20241120 145400 136956305 3780 3780 3780 3775 1798
249 20241120 145300 130160110 3780 3780 3780 3780 321
250 20241120 145200 128946730 3780 3780 3780 3780 1
251 20241120 145100 128942950 3780 3780 3780 3780 0
252 20241120 145000 128942950 3780 3780 3780 3780 1
253 20241120 144900 128939170 3780 3780 3780 3780 0
254 20241120 144800 128939170 3780 3780 3780 3780 3
255 20241120 144700 128927830 3780 3780 3780 3780 0
256 20241120 144600 128927830 3780 3780 3780 3780 1
257 20241120 144500 128924050 3780 3780 3780 3780 7
258 20241120 144400 128897590 3780 3780 3780 3780 1
259 20241120 144300 128893810 3780 3780 3780 3780 1
260 20241120 144200 128890030 3780 3780 3780 3780 0
261 20241120 144100 128890030 3780 3780 3780 3780 1
262 20241120 144000 128886250 3780 3780 3780 3780 100
263 20241120 143900 128508250 3780 3780 3780 3780 627
264 20241120 143800 126138190 3790 3790 3790 3790 0
265 20241120 143700 126138190 3790 3780 3790 3780 148
266 20241120 143600 125578685 3780 3780 3780 3780 200
267 20241120 143500 124822685 3780 3780 3780 3780 1
268 20241120 143400 124818905 3780 3780 3780 3780 0
269 20241120 143300 124818905 3780 3780 3780 3780 1
270 20241120 143200 124815125 3780 3780 3780 3780 501
271 20241120 143100 122921345 3780 3780 3780 3780 239
272 20241120 143000 122017925 3780 3780 3780 3780 1
273 20241120 142900 122014145 3780 3785 3785 3780 403
274 20241120 142800 120490790 3785 3790 3790 3785 2
275 20241120 142700 120483215 3785 3785 3785 3785 11
276 20241120 142600 120441580 3780 3780 3780 3780 162
277 20241120 142500 119829220 3780 3780 3780 3780 49
278 20241120 142400 119644000 3780 3790 3790 3780 181
279 20241120 142300 118959800 3790 3785 3790 3785 26
280 20241120 142200 118861265 3780 3790 3790 3780 707
281 20241120 142100 116188770 3785 3785 3785 3785 6
282 20241120 142000 116166060 3790 3790 3790 3790 0
283 20241120 141900 116166060 3790 3790 3790 3790 34
284 20241120 141800 116037200 3790 3790 3790 3790 0
285 20241120 141700 116037200 3790 3790 3790 3790 1000
286 20241120 141600 112247200 3780 3785 3785 3780 500
287 20241120 141500 110356695 3790 3790 3790 3790 0
288 20241120 141400 110356695 3790 3790 3790 3790 0
289 20241120 141300 110356695 3790 3790 3790 3790 0
290 20241120 141200 110356695 3790 3790 3790 3790 0
291 20241120 141100 110356695 3790 3790 3790 3790 0
292 20241120 141000 110356695 3790 3790 3790 3790 1
293 20241120 140900 110352905 3785 3785 3785 3785 0
294 20241120 140800 110352905 3785 3785 3785 3785 0
295 20241120 140700 110352905 3785 3785 3785 3785 0
296 20241120 140600 110352905 3785 3785 3785 3785 451
297 20241120 140500 108645870 3790 3790 3790 3790 3
298 20241120 140400 108634500 3790 3790 3790 3790 0
299 20241120 140300 108634500 3790 3790 3790 3790 6
300 20241120 140200 108611760 3785 3785 3785 3785 2112
301 20241120 140100 100617840 3785 3785 3785 3785 1900
302 20241120 140000 93426340 3790 3790 3790 3790 0
303 20241120 135900 93426340 3790 3790 3790 3790 0
304 20241120 135800 93426340 3790 3790 3790 3790 13
305 20241120 135700 93377070 3790 3790 3790 3790 0
306 20241120 135600 93377070 3790 3790 3790 3790 0
307 20241120 135500 93377070 3790 3790 3790 3790 0
308 20241120 135400 93377070 3790 3790 3790 3790 0
309 20241120 135300 93377070 3790 3790 3790 3790 0
310 20241120 135200 93377070 3790 3790 3790 3790 0
311 20241120 135100 93377070 3790 3790 3790 3790 0
312 20241120 135000 93377070 3790 3790 3790 3790 0
313 20241120 134900 93377070 3790 3790 3790 3790 1
314 20241120 134800 93373280 3795 3790 3795 3785 694
315 20241120 134700 90746460 3790 3790 3795 3790 1109
316 20241120 134600 86543345 3790 3790 3790 3790 0
317 20241120 134500 86543345 3790 3790 3790 3790 41
318 20241120 134400 86387955 3790 3790 3790 3790 0
319 20241120 134300 86387955 3790 3790 3790 3790 0
320 20241120 134200 86387955 3790 3790 3790 3790 0
321 20241120 134100 86387955 3790 3790 3790 3790 0
322 20241120 134000 86387955 3790 3790 3790 3790 0
323 20241120 133900 86387955 3790 3790 3790 3790 0
324 20241120 133800 86387955 3790 3790 3790 3790 0
325 20241120 133700 86387955 3790 3790 3790 3790 0
326 20241120 133600 86387955 3790 3790 3790 3790 0
327 20241120 133500 86387955 3790 3790 3790 3790 0
328 20241120 133400 86387955 3790 3785 3790 3785 55
329 20241120 133300 86179765 3790 3790 3790 3790 0
330 20241120 133200 86179765 3790 3790 3790 3790 0
331 20241120 133100 86179765 3790 3790 3790 3790 0
332 20241120 133000 86179765 3790 3790 3790 3790 0
333 20241120 132900 86179765 3790 3790 3790 3790 0
334 20241120 132800 86179765 3790 3790 3790 3790 0
335 20241120 132700 86179765 3790 3790 3790 3790 0
336 20241120 132600 86179765 3790 3790 3790 3790 0
337 20241120 132500 86179765 3790 3790 3790 3790 0
338 20241120 132400 86179765 3790 3790 3790 3790 20
339 20241120 132300 86103965 3790 3790 3790 3790 0
340 20241120 132200 86103965 3790 3790 3790 3790 0
341 20241120 132100 86103965 3790 3790 3790 3790 0
342 20241120 132000 86103965 3790 3790 3790 3790 16
343 20241120 131900 86043325 3780 3780 3780 3780 0
344 20241120 131800 86043325 3780 3780 3780 3780 0
345 20241120 131700 86043325 3780 3780 3780 3780 601
346 20241120 131600 83771545 3780 3780 3780 3780 0
347 20241120 131500 83771545 3780 3780 3780 3780 0
348 20241120 131400 83771545 3780 3780 3780 3780 850
349 20241120 131300 80558545 3790 3790 3790 3790 0
350 20241120 131200 80558545 3790 3790 3790 3790 1443
351 20241120 131100 75089575 3790 3790 3790 3785 578
352 20241120 131000 72898960 3795 3795 3795 3795 0
353 20241120 130900 72898960 3795 3795 3795 3795 4
354 20241120 130800 72883780 3790 3790 3790 3790 0
355 20241120 130700 72883780 3790 3790 3790 3790 0
356 20241120 130600 72883780 3790 3790 3790 3790 0
357 20241120 130500 72883780 3790 3790 3790 3790 0
358 20241120 130400 72883780 3790 3790 3790 3790 40
359 20241120 130300 72732180 3790 3790 3790 3790 1
360 20241120 130200 72728390 3790 3790 3790 3790 0
361 20241120 130100 72728390 3790 3790 3790 3790 0
362 20241120 130000 72728390 3790 3790 3790 3790 0
363 20241120 125900 72728390 3790 3790 3790 3790 0
364 20241120 125800 72728390 3790 3790 3790 3790 43
365 20241120 125700 72565420 3795 3795 3795 3795 0
366 20241120 125600 72565420 3795 3795 3795 3795 0
367 20241120 125500 72565420 3795 3795 3795 3795 0
368 20241120 125400 72565420 3795 3795 3795 3795 0
369 20241120 125300 72565420 3795 3795 3795 3795 0
370 20241120 125200 72565420 3795 3795 3795 3795 0
371 20241120 125100 72565420 3795 3785 3795 3785 638
372 20241120 125000 70147400 3790 3790 3790 3790 0
373 20241120 124900 70147400 3790 3790 3790 3790 0
374 20241120 124800 70147400 3790 3790 3790 3790 0
375 20241120 124700 70147400 3790 3790 3790 3790 0
376 20241120 124600 70147400 3790 3790 3790 3790 0
377 20241120 124500 70147400 3790 3790 3790 3790 0
378 20241120 124400 70147400 3790 3790 3790 3790 0
379 20241120 124300 70147400 3790 3790 3790 3790 0
380 20241120 124200 70147400 3790 3790 3790 3790 1
381 20241120 124100 70143610 3785 3785 3785 3785 8
382 20241120 124000 70113330 3785 3785 3785 3785 0
383 20241120 123900 70113330 3785 3785 3785 3785 0
384 20241120 123800 70113330 3785 3785 3785 3785 1
385 20241120 123700 70109545 3785 3785 3785 3785 0
386 20241120 123600 70109545 3785 3785 3785 3785 0
387 20241120 123500 70109545 3785 3785 3785 3785 0
388 20241120 123400 70109545 3785 3785 3785 3785 0
389 20241120 123300 70109545 3785 3785 3785 3785 0
390 20241120 123200 70109545 3785 3785 3785 3785 0
391 20241120 123100 70109545 3785 3785 3785 3785 0
392 20241120 123000 70109545 3785 3785 3785 3785 2
393 20241120 122900 70101975 3785 3785 3785 3785 5
394 20241120 122800 70083050 3785 3785 3785 3785 0
395 20241120 122700 70083050 3785 3785 3785 3785 0
396 20241120 122600 70083050 3785 3785 3785 3785 24
397 20241120 122500 69992210 3785 3785 3785 3785 0
398 20241120 122400 69992210 3785 3785 3785 3785 0
399 20241120 122300 69992210 3785 3785 3785 3785 0
400 20241120 122200 69992210 3785 3785 3785 3785 0
401 20241120 122100 69992210 3785 3785 3785 3785 0
402 20241120 122000 69992210 3785 3785 3785 3785 4
403 20241120 121900 69977070 3780 3780 3780 3780 249
404 20241120 121800 69035850 3780 3780 3780 3780 0
405 20241120 121700 69035850 3780 3780 3780 3780 0
406 20241120 121600 69035850 3780 3780 3780 3780 0
407 20241120 121500 69035850 3780 3780 3780 3780 50
408 20241120 121400 68846850 3780 3780 3780 3780 0
409 20241120 121300 68846850 3780 3780 3780 3780 0
410 20241120 121200 68846850 3780 3780 3780 3780 2
411 20241120 121100 68839290 3780 3780 3780 3780 0
412 20241120 121000 68839290 3780 3780 3780 3780 0
413 20241120 120900 68839290 3780 3780 3780 3780 0
414 20241120 120800 68839290 3780 3780 3780 3780 0
415 20241120 120700 68839290 3780 3780 3780 3780 620
416 20241120 120600 66495690 3785 3785 3785 3785 0
417 20241120 120500 66495690 3785 3785 3785 3785 0
418 20241120 120400 66495690 3785 3785 3785 3785 0
419 20241120 120300 66495690 3785 3785 3785 3785 2
420 20241120 120200 66488120 3780 3780 3780 3780 0
421 20241120 120100 66488120 3780 3780 3780 3780 0
422 20241120 120000 66488120 3780 3780 3780 3780 0
423 20241120 115900 66488120 3780 3780 3780 3780 0
424 20241120 115800 66488120 3780 3780 3780 3780 0
425 20241120 115700 66488120 3780 3780 3780 3780 0
426 20241120 115600 66488120 3780 3780 3780 3780 0
427 20241120 115500 66488120 3780 3780 3780 3780 1
428 20241120 115400 66484340 3780 3780 3780 3780 0
429 20241120 115300 66484340 3780 3785 3785 3780 3
430 20241120 115200 66472995 3780 3780 3780 3780 0
431 20241120 115100 66472995 3780 3780 3780 3780 0
432 20241120 115000 66472995 3780 3780 3780 3780 0
433 20241120 114900 66472995 3780 3780 3780 3780 0
434 20241120 114800 66472995 3780 3780 3780 3780 0
435 20241120 114700 66472995 3780 3780 3780 3780 4
436 20241120 114600 66457875 3780 3785 3785 3780 500
437 20241120 114500 64567860 3780 3780 3780 3780 0
438 20241120 114400 64567860 3780 3780 3780 3780 0
439 20241120 114300 64567860 3780 3780 3780 3780 0
440 20241120 114200 64567860 3780 3780 3780 3780 0
441 20241120 114100 64567860 3780 3780 3780 3780 0
442 20241120 114000 64567860 3780 3780 3780 3780 0
443 20241120 113900 64567860 3780 3780 3780 3780 0
444 20241120 113800 64567860 3780 3780 3780 3780 0
445 20241120 113700 64567860 3780 3780 3780 3780 0
446 20241120 113600 64567860 3780 3780 3780 3780 30
447 20241120 113500 64454460 3790 3795 3795 3790 665
448 20241120 113400 61934105 3795 3795 3795 3795 0
449 20241120 113300 61934105 3795 3795 3795 3795 3
450 20241120 113200 61922720 3795 3795 3795 3795 0
451 20241120 113100 61922720 3795 3795 3795 3795 0
452 20241120 113000 61922720 3795 3795 3795 3795 0
453 20241120 112900 61922720 3795 3790 3795 3790 5
454 20241120 112800 61903765 3790 3790 3790 3790 0
455 20241120 112700 61903765 3790 3790 3790 3790 0
456 20241120 112600 61903765 3790 3790 3790 3790 339
457 20241120 112500 60618955 3780 3780 3780 3780 0
458 20241120 112400 60618955 3780 3780 3780 3780 10
459 20241120 112300 60581155 3780 3785 3785 3780 400
460 20241120 112200 59069150 3785 3785 3785 3785 4
461 20241120 112100 59054010 3780 3780 3780 3780 100
462 20241120 112000 58676010 3790 3790 3790 3790 0
463 20241120 111900 58676010 3790 3790 3790 3790 0
464 20241120 111800 58676010 3790 3790 3790 3790 0
465 20241120 111700 58676010 3790 3790 3790 3790 0
466 20241120 111600 58676010 3790 3790 3790 3790 1
467 20241120 111500 58672220 3790 3790 3790 3790 0
468 20241120 111400 58672220 3790 3790 3790 3790 0
469 20241120 111300 58672220 3790 3790 3790 3790 0
470 20241120 111200 58672220 3790 3790 3790 3790 0
471 20241120 111100 58672220 3790 3790 3790 3790 0
472 20241120 111000 58672220 3790 3790 3790 3790 0
473 20241120 110900 58672220 3790 3790 3790 3790 263
474 20241120 110800 57675450 3770 3775 3775 3770 499
475 20241120 110700 55793015 3775 3775 3775 3775 4
476 20241120 110600 55777915 3780 3780 3780 3780 1
477 20241120 110500 55774135 3790 3790 3790 3790 0
478 20241120 110400 55774135 3790 3790 3790 3790 0
479 20241120 110300 55774135 3790 3790 3790 3790 0
480 20241120 110200 55774135 3790 3780 3790 3775 199
481 20241120 110100 55022845 3785 3785 3790 3785 15
482 20241120 110000 54966015 3775 3775 3775 3775 0
483 20241120 105900 54966015 3775 3775 3775 3775 0
484 20241120 105800 54966015 3775 3775 3775 3775 0
485 20241120 105700 54966015 3775 3775 3775 3775 0
486 20241120 105600 54966015 3775 3775 3775 3775 0
487 20241120 105500 54966015 3775 3775 3775 3775 0
488 20241120 105400 54966015 3775 3780 3780 3775 429
489 20241120 105300 53346435 3780 3780 3780 3780 10
490 20241120 105200 53308635 3775 3775 3775 3775 0
491 20241120 105100 53308635 3775 3775 3775 3775 0
492 20241120 105000 53308635 3775 3775 3775 3775 0
493 20241120 104900 53308635 3775 3775 3775 3775 0
494 20241120 104800 53308635 3775 3775 3775 3775 0
495 20241120 104700 53308635 3775 3775 3775 3775 0
496 20241120 104600 53308635 3775 3775 3775 3775 0
497 20241120 104500 53308635 3775 3775 3775 3775 0
498 20241120 104400 53308635 3775 3775 3775 3775 363
499 20241120 104300 51938310 3770 3770 3770 3770 300
500 20241120 104200 50807310 3765 3765 3765 3765 0
501 20241120 104100 50807310 3765 3765 3765 3765 0
502 20241120 104000 50807310 3765 3765 3765 3765 20
503 20241120 103900 50732010 3765 3765 3765 3765 0
504 20241120 103800 50732010 3765 3765 3765 3765 5
505 20241120 103700 50713185 3765 3765 3765 3765 1
506 20241120 103600 50709420 3770 3770 3770 3770 584
507 20241120 103500 48507740 3770 3770 3770 3770 46
508 20241120 103400 48334320 3770 3770 3770 3770 0
509 20241120 103300 48334320 3770 3770 3770 3770 0
510 20241120 103200 48334320 3770 3770 3770 3770 0
511 20241120 103100 48334320 3770 3770 3770 3770 38
512 20241120 103000 48191060 3770 3770 3770 3770 4
513 20241120 102900 48175980 3765 3765 3765 3765 0
514 20241120 102800 48175980 3765 3765 3765 3765 308
515 20241120 102700 47016360 3765 3765 3765 3765 0
516 20241120 102600 47016360 3765 3765 3765 3765 200
517 20241120 102500 46263360 3765 3765 3765 3765 0
518 20241120 102400 46263360 3765 3765 3765 3765 36
519 20241120 102300 46127820 3765 3765 3765 3765 100
520 20241120 102200 45751320 3775 3775 3775 3775 0
521 20241120 102100 45751320 3775 3775 3775 3775 0
522 20241120 102000 45751320 3775 3775 3775 3775 0
523 20241120 101900 45751320 3775 3775 3775 3775 1
524 20241120 101800 45747545 3775 3775 3775 3770 1218
525 20241120 101700 41153250 3775 3775 3775 3775 494
526 20241120 101600 39288400 3775 3775 3775 3775 0
527 20241120 101500 39288400 3775 3775 3775 3775 1
528 20241120 101400 39284625 3790 3790 3790 3790 0
529 20241120 101300 39284625 3790 3785 3790 3785 58
530 20241120 101200 39064910 3775 3775 3775 3775 0
531 20241120 101100 39064910 3775 3775 3775 3775 398
532 20241120 101000 37562460 3775 3775 3775 3775 800
533 20241120 100900 34542460 3780 3780 3780 3780 0
534 20241120 100800 34542460 3780 3780 3780 3780 0
535 20241120 100700 34542460 3780 3780 3780 3780 0
536 20241120 100600 34542460 3780 3780 3780 3780 0
537 20241120 100500 34542460 3780 3780 3780 3780 0
538 20241120 100400 34542460 3780 3780 3780 3780 0
539 20241120 100300 34542460 3780 3785 3785 3780 250
540 20241120 100200 33597450 3780 3780 3780 3780 0
541 20241120 100100 33597450 3780 3780 3780 3780 0
542 20241120 100000 33597450 3780 3790 3790 3770 1219
543 20241120 095900 28986220 3790 3790 3790 3790 0
544 20241120 095800 28986220 3790 3790 3790 3790 0
545 20241120 095700 28986220 3790 3790 3790 3790 0
546 20241120 095600 28986220 3790 3790 3790 3790 0
547 20241120 095500 28986220 3790 3790 3790 3790 0
548 20241120 095400 28986220 3790 3790 3790 3790 63
549 20241120 095300 28747450 3790 3790 3790 3790 0
550 20241120 095200 28747450 3790 3790 3790 3790 0
551 20241120 095100 28747450 3790 3790 3790 3790 0
552 20241120 095000 28747450 3790 3790 3790 3790 0
553 20241120 094900 28747450 3790 3790 3790 3790 0
554 20241120 094800 28747450 3790 3790 3790 3790 0
555 20241120 094700 28747450 3790 3790 3790 3790 0
556 20241120 094600 28747450 3790 3790 3790 3790 0
557 20241120 094500 28747450 3790 3790 3790 3790 0
558 20241120 094400 28747450 3790 3790 3790 3790 0
559 20241120 094300 28747450 3790 3790 3790 3790 0
560 20241120 094200 28747450 3790 3790 3790 3790 0
561 20241120 094100 28747450 3790 3790 3790 3790 0
562 20241120 094000 28747450 3790 3790 3790 3790 0
563 20241120 093900 28747450 3790 3790 3790 3790 49
564 20241120 093800 28561740 3800 3800 3800 3800 2
565 20241120 093700 28554140 3800 3805 3805 3800 73
566 20241120 093600 28276725 3805 3805 3805 3805 1
567 20241120 093500 28272920 3800 3800 3800 3800 0
568 20241120 093400 28272920 3800 3805 3805 3800 3
569 20241120 093300 28261510 3770 3780 3780 3770 1247
570 20241120 093200 23552195 3780 3780 3780 3780 10
571 20241120 093100 23514395 3780 3780 3780 3780 313
572 20241120 093000 22331255 3780 3785 3785 3780 472
573 20241120 092900 20544790 3790 3805 3805 3790 1558
574 20241120 092800 14627460 3810 3810 3810 3810 0
575 20241120 092700 14627460 3810 3810 3810 3810 0
576 20241120 092600 14627460 3810 3810 3810 3810 2
577 20241120 092500 14619840 3805 3810 3810 3805 43
578 20241120 092400 14456220 3800 3800 3800 3800 0
579 20241120 092300 14456220 3800 3800 3800 3800 0
580 20241120 092200 14456220 3800 3800 3800 3800 0
581 20241120 092100 14456220 3800 3800 3800 3800 0
582 20241120 092000 14456220 3800 3800 3800 3800 0
583 20241120 091900 14456220 3800 3800 3800 3800 0
584 20241120 091800 14456220 3800 3800 3800 3800 0
585 20241120 091700 14456220 3800 3800 3800 3800 0
586 20241120 091600 14456220 3800 3800 3800 3800 0
587 20241120 091500 14456220 3800 3805 3805 3800 73
588 20241120 091400 14178520 3805 3805 3805 3805 0
589 20241120 091300 14178520 3805 3805 3805 3805 230
590 20241120 091200 13303370 3810 3815 3815 3810 1006
591 20241120 091100 9470490 3820 3820 3820 3820 0
592 20241120 091000 9470490 3820 3820 3820 3820 0
593 20241120 090900 9470490 3820 3820 3820 3820 1001
594 20241120 090800 5646670 3815 3815 3815 3815 0
595 20241120 090700 5646670 3815 3820 3820 3815 3
596 20241120 090600 5635220 3820 3820 3820 3820 0
597 20241120 090500 5635220 3820 3820 3820 3820 0
598 20241120 090400 5635220 3820 3830 3830 3820 844
599 20241120 090300 2406645 3825 3830 3830 3825 3
600 20241120 090200 2395165 3830 3830 3830 3830 0
601 20241120 090100 2395165 3830 3830 3830 3830 0
602 20241120 090000 2395165 3830 3860 3860 3795 622