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

603
017000/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,190100,278308985,2935,2935,2935,2935,638
20241120,190000,278308985,2935,2935,2935,2935,0
20241120,185900,278308985,2935,2935,2935,2935,0
20241120,185800,278308985,2935,2935,2935,2935,0
20241120,185700,278308985,2935,2935,2935,2935,0
20241120,185600,278308985,2935,2935,2935,2935,0
20241120,185500,278308985,2935,2935,2935,2935,0
20241120,185400,278308985,2935,2935,2935,2935,0
20241120,185300,278308985,2935,2935,2935,2935,0
20241120,185200,278308985,2935,2935,2935,2935,0
20241120,185100,278308985,2935,2935,2935,2935,0
20241120,185000,278308985,2935,2935,2935,2935,0
20241120,184900,278308985,2935,2935,2935,2935,0
20241120,184800,278308985,2935,2935,2935,2935,0
20241120,184700,278308985,2935,2935,2935,2935,0
20241120,184600,278308985,2935,2935,2935,2935,0
20241120,184500,278308985,2935,2935,2935,2935,0
20241120,184400,278308985,2935,2935,2935,2935,0
20241120,184300,278308985,2935,2935,2935,2935,0
20241120,184200,278308985,2935,2935,2935,2935,0
20241120,184100,278308985,2935,2935,2935,2935,0
20241120,184000,278308985,2935,2935,2935,2935,0
20241120,183900,278308985,2935,2935,2935,2935,0
20241120,183800,278308985,2935,2935,2935,2935,0
20241120,183700,278308985,2935,2935,2935,2935,0
20241120,183600,278308985,2935,2935,2935,2935,0
20241120,183500,278308985,2935,2935,2935,2935,0
20241120,183400,278308985,2935,2935,2935,2935,0
20241120,183300,278308985,2935,2935,2935,2935,0
20241120,183200,278308985,2935,2935,2935,2935,0
20241120,183100,278308985,2935,2935,2935,2935,638
20241120,183000,278308985,2935,2935,2935,2935,0
20241120,182900,278308985,2935,2935,2935,2935,0
20241120,182800,278308985,2935,2935,2935,2935,0
20241120,182700,278308985,2935,2935,2935,2935,0
20241120,182600,278308985,2935,2935,2935,2935,0
20241120,182500,278308985,2935,2935,2935,2935,0
20241120,182400,278308985,2935,2935,2935,2935,0
20241120,182300,278308985,2935,2935,2935,2935,0
20241120,182200,278308985,2935,2935,2935,2935,0
20241120,182100,278308985,2935,2935,2935,2935,0
20241120,182000,278308985,2935,2935,2935,2935,0
20241120,181900,278308985,2935,2935,2935,2935,0
20241120,181800,278308985,2935,2935,2935,2935,0
20241120,181700,278308985,2935,2935,2935,2935,0
20241120,181600,278308985,2935,2935,2935,2935,0
20241120,181500,278308985,2935,2935,2935,2935,0
20241120,181400,278308985,2935,2935,2935,2935,0
20241120,181300,278308985,2935,2935,2935,2935,0
20241120,181200,278308985,2935,2935,2935,2935,0
20241120,181100,278308985,2935,2935,2935,2935,0
20241120,181000,278308985,2935,2935,2935,2935,0
20241120,180900,278308985,2935,2935,2935,2935,0
20241120,180800,278308985,2935,2935,2935,2935,0
20241120,180700,278308985,2935,2935,2935,2935,0
20241120,180600,278308985,2935,2935,2935,2935,0
20241120,180500,278308985,2935,2935,2935,2935,0
20241120,180400,278308985,2935,2935,2935,2935,0
20241120,180300,278308985,2935,2935,2935,2935,0
20241120,180200,278308985,2935,2935,2935,2935,0
20241120,180100,278308985,2935,2935,2935,2935,638
20241120,180000,278308985,2935,2935,2935,2935,0
20241120,175900,278308985,2935,2935,2935,2935,0
20241120,175800,278308985,2935,2935,2935,2935,0
20241120,175700,278308985,2935,2935,2935,2935,0
20241120,175600,278308985,2935,2935,2935,2935,0
20241120,175500,278308985,2935,2935,2935,2935,0
20241120,175400,278308985,2935,2935,2935,2935,0
20241120,175300,278308985,2935,2935,2935,2935,0
20241120,175200,278308985,2935,2935,2935,2935,0
20241120,175100,278308985,2935,2935,2935,2935,0
20241120,175000,278308985,2935,2935,2935,2935,0
20241120,174900,278308985,2935,2935,2935,2935,0
20241120,174800,278308985,2935,2935,2935,2935,0
20241120,174700,278308985,2935,2935,2935,2935,0
20241120,174600,278308985,2935,2935,2935,2935,0
20241120,174500,278308985,2935,2935,2935,2935,0
20241120,174400,278308985,2935,2935,2935,2935,0
20241120,174300,278308985,2935,2935,2935,2935,0
20241120,174200,278308985,2935,2935,2935,2935,0
20241120,174100,278308985,2935,2935,2935,2935,0
20241120,174000,278308985,2935,2935,2935,2935,0
20241120,173900,278308985,2935,2935,2935,2935,0
20241120,173800,278308985,2935,2935,2935,2935,0
20241120,173700,278308985,2935,2935,2935,2935,0
20241120,173600,278308985,2935,2935,2935,2935,0
20241120,173500,278308985,2935,2935,2935,2935,0
20241120,173400,278308985,2935,2935,2935,2935,0
20241120,173300,278308985,2935,2935,2935,2935,0
20241120,173200,278308985,2935,2935,2935,2935,0
20241120,173100,278308985,2935,2935,2935,2935,638
20241120,173000,278308985,2935,2935,2935,2935,0
20241120,172900,278308985,2935,2935,2935,2935,0
20241120,172800,278308985,2935,2935,2935,2935,0
20241120,172700,278308985,2935,2935,2935,2935,0
20241120,172600,278308985,2935,2935,2935,2935,0
20241120,172500,278308985,2935,2935,2935,2935,0
20241120,172400,278308985,2935,2935,2935,2935,0
20241120,172300,278308985,2935,2935,2935,2935,0
20241120,172200,278308985,2935,2935,2935,2935,0
20241120,172100,278308985,2935,2935,2935,2935,0
20241120,172000,278308985,2935,2935,2935,2935,0
20241120,171900,278308985,2935,2935,2935,2935,0
20241120,171800,278308985,2935,2935,2935,2935,0
20241120,171700,278308985,2935,2935,2935,2935,0
20241120,171600,278308985,2935,2935,2935,2935,0
20241120,171500,278308985,2935,2935,2935,2935,0
20241120,171400,278308985,2935,2935,2935,2935,0
20241120,171300,278308985,2935,2935,2935,2935,0
20241120,171200,278308985,2935,2935,2935,2935,0
20241120,171100,278308985,2935,2935,2935,2935,0
20241120,171000,278308985,2935,2935,2935,2935,0
20241120,170900,278308985,2935,2935,2935,2935,0
20241120,170800,278308985,2935,2935,2935,2935,0
20241120,170700,278308985,2935,2935,2935,2935,0
20241120,170600,278308985,2935,2935,2935,2935,0
20241120,170500,278308985,2935,2935,2935,2935,0
20241120,170400,278308985,2935,2935,2935,2935,0
20241120,170300,278308985,2935,2935,2935,2935,0
20241120,170200,278308985,2935,2935,2935,2935,0
20241120,170100,278308985,2935,2935,2935,2935,638
20241120,170000,278308985,2935,2935,2935,2935,0
20241120,165900,278308985,2935,2935,2935,2935,0
20241120,165800,278308985,2935,2935,2935,2935,0
20241120,165700,278308985,2935,2935,2935,2935,0
20241120,165600,278308985,2935,2935,2935,2935,0
20241120,165500,278308985,2935,2935,2935,2935,0
20241120,165400,278308985,2935,2935,2935,2935,0
20241120,165300,278308985,2935,2935,2935,2935,0
20241120,165200,278308985,2935,2935,2935,2935,0
20241120,165100,278308985,2935,2935,2935,2935,0
20241120,165000,278308985,2935,2935,2935,2935,0
20241120,164900,278308985,2935,2935,2935,2935,0
20241120,164800,278308985,2935,2935,2935,2935,0
20241120,164700,278308985,2935,2935,2935,2935,0
20241120,164600,278308985,2935,2935,2935,2935,0
20241120,164500,278308985,2935,2935,2935,2935,0
20241120,164400,278308985,2935,2935,2935,2935,0
20241120,164300,278308985,2935,2935,2935,2935,0
20241120,164200,278308985,2935,2935,2935,2935,0
20241120,164100,278308985,2935,2935,2935,2935,0
20241120,164000,278308985,2935,2935,2935,2935,0
20241120,163900,278308985,2935,2935,2935,2935,0
20241120,163800,278308985,2935,2935,2935,2935,0
20241120,163700,278308985,2935,2935,2935,2935,0
20241120,163600,278308985,2935,2935,2935,2935,0
20241120,163500,278308985,2935,2935,2935,2935,0
20241120,163400,278308985,2935,2935,2935,2935,0
20241120,163300,278308985,2935,2935,2935,2935,0
20241120,163200,278308985,2935,2935,2935,2935,0
20241120,163100,278308985,2935,2935,2935,2935,638
20241120,163000,278308985,2935,2935,2935,2935,0
20241120,162900,278308985,2935,2935,2935,2935,0
20241120,162800,278308985,2935,2935,2935,2935,0
20241120,162700,278308985,2935,2935,2935,2935,0
20241120,162600,278308985,2935,2935,2935,2935,0
20241120,162500,278308985,2935,2935,2935,2935,0
20241120,162400,278308985,2935,2935,2935,2935,0
20241120,162300,278308985,2935,2935,2935,2935,0
20241120,162200,278308985,2935,2935,2935,2935,0
20241120,162100,278308985,2935,2935,2935,2935,0
20241120,162000,278308985,2935,2935,2935,2935,0
20241120,161900,278308985,2935,2935,2935,2935,0
20241120,161800,278308985,2935,2935,2935,2935,0
20241120,161700,278308985,2935,2935,2935,2935,0
20241120,161600,278308985,2935,2935,2935,2935,0
20241120,161500,278308985,2935,2935,2935,2935,0
20241120,161400,278308985,2935,2935,2935,2935,0
20241120,161300,278308985,2935,2935,2935,2935,0
20241120,161200,278308985,2935,2935,2935,2935,0
20241120,161100,278308985,2935,2935,2935,2935,0
20241120,161000,278308985,2935,2935,2935,2935,0
20241120,160900,278308985,2935,2935,2935,2935,0
20241120,160800,278308985,2935,2935,2935,2935,0
20241120,160700,278308985,2935,2935,2935,2935,0
20241120,160600,278308985,2935,2935,2935,2935,0
20241120,160500,278308985,2935,2935,2935,2935,0
20241120,160400,278308985,2935,2935,2935,2935,0
20241120,160300,278308985,2935,2935,2935,2935,0
20241120,160200,278308985,2935,2935,2935,2935,0
20241120,160100,278308985,2935,2935,2935,2935,638
20241120,160000,278308985,2935,2935,2935,2935,0
20241120,155900,278308985,2935,2935,2935,2935,0
20241120,155800,278308985,2935,2935,2935,2935,0
20241120,155700,278308985,2935,2935,2935,2935,0
20241120,155600,278308985,2935,2935,2935,2935,0
20241120,155500,278308985,2935,2935,2935,2935,0
20241120,155400,278308985,2935,2935,2935,2935,0
20241120,155300,278308985,2935,2935,2935,2935,0
20241120,155200,278308985,2935,2935,2935,2935,0
20241120,155100,278308985,2935,2935,2935,2935,0
20241120,155000,278308985,2935,2935,2935,2935,0
20241120,154900,278308985,2935,2935,2935,2935,0
20241120,154800,278308985,2935,2935,2935,2935,0
20241120,154700,278308985,2935,2935,2935,2935,0
20241120,154600,278308985,2935,2935,2935,2935,0
20241120,154500,278308985,2935,2935,2935,2935,0
20241120,154400,278308985,2935,2935,2935,2935,0
20241120,154300,278308985,2935,2935,2935,2935,0
20241120,154200,278308985,2935,2935,2935,2935,0
20241120,154100,278308985,2935,2935,2935,2935,0
20241120,154000,278308985,2935,2935,2935,2935,0
20241120,153900,278308985,2935,2935,2935,2935,0
20241120,153800,278308985,2935,2935,2935,2935,0
20241120,153700,278308985,2935,2935,2935,2935,0
20241120,153600,278308985,2935,2935,2935,2935,0
20241120,153500,278308985,2935,2935,2935,2935,0
20241120,153400,278308985,2935,2935,2935,2935,0
20241120,153300,278308985,2935,2935,2935,2935,0
20241120,153200,278308985,2935,2935,2935,2935,0
20241120,153100,278308985,2935,2935,2935,2935,638
20241120,153000,278308985,2935,2935,2935,2935,638
20241120,152900,276436455,2950,2950,2950,2950,0
20241120,152800,276436455,2950,2950,2950,2950,0
20241120,152700,276436455,2950,2950,2950,2950,0
20241120,152600,276436455,2950,2950,2950,2950,0
20241120,152500,276436455,2950,2950,2950,2950,0
20241120,152400,276436455,2950,2950,2950,2950,0
20241120,152300,276436455,2950,2950,2950,2950,0
20241120,152200,276436455,2950,2950,2950,2950,0
20241120,152100,276436455,2950,2950,2950,2950,0
20241120,152000,276436455,2950,2950,2950,2950,0
20241120,151900,276436455,2950,2950,2950,2950,100
20241120,151800,276141455,2935,2935,2935,2935,0
20241120,151700,276141455,2935,2935,2935,2935,3
20241120,151600,276132650,2935,2935,2935,2935,0
20241120,151500,276132650,2935,2940,2940,2935,100
20241120,151400,275838930,2940,2940,2940,2940,3
20241120,151300,275830110,2940,2940,2940,2940,0
20241120,151200,275830110,2940,2945,2945,2940,1100
20241120,151100,272594920,2950,2950,2950,2950,683
20241120,151000,270580070,2950,2950,2950,2950,8
20241120,150900,270556470,2945,2945,2945,2945,237
20241120,150800,269858505,2945,2950,2950,2945,41
20241120,150700,269737705,2950,2950,2950,2950,2
20241120,150600,269731805,2950,2950,2950,2950,146
20241120,150500,269301105,2950,2950,2950,2950,0
20241120,150400,269301105,2950,2950,2950,2950,1000
20241120,150300,266351105,2960,2960,2960,2960,0
20241120,150200,266351105,2960,2960,2960,2960,0
20241120,150100,266351105,2960,2960,2960,2960,0
20241120,150000,266351105,2960,2960,2960,2960,0
20241120,145900,266351105,2960,2960,2960,2960,0
20241120,145800,266351105,2960,2960,2960,2960,0
20241120,145700,266351105,2960,2960,2960,2960,3
20241120,145600,266342225,2960,2960,2960,2960,3
20241120,145500,266333345,2960,2960,2960,2960,199
20241120,145400,265744305,2950,2950,2950,2950,0
20241120,145300,265744305,2950,2950,2950,2950,0
20241120,145200,265744305,2950,2950,2950,2950,0
20241120,145100,265744305,2950,2950,2950,2950,0
20241120,145000,265744305,2950,2960,2960,2950,312
20241120,144900,264823785,2960,2950,2960,2950,33
20241120,144800,264726325,2950,2955,2955,2950,600
20241120,144700,262953670,2965,2965,2965,2965,27
20241120,144600,262873615,2965,2965,2965,2965,0
20241120,144500,262873615,2965,2965,2965,2965,121
20241120,144400,262514850,2965,2965,2965,2965,0
20241120,144300,262514850,2965,2965,2965,2965,1
20241120,144200,262511885,2980,2980,2980,2980,0
20241120,144100,262511885,2980,2980,2980,2980,0
20241120,144000,262511885,2980,2980,2980,2980,0
20241120,143900,262511885,2980,2980,2980,2980,16
20241120,143800,262464205,2980,2980,2980,2980,0
20241120,143700,262464205,2980,2980,2980,2980,10
20241120,143600,262434405,2980,2980,2980,2980,0
20241120,143500,262434405,2980,2955,2980,2955,104
20241120,143400,262125095,2950,2965,2970,2950,398
20241120,143300,260945810,2965,2965,2965,2965,3
20241120,143200,260936915,2965,2965,2965,2965,19
20241120,143100,260880580,2965,2970,2970,2965,21
20241120,143000,260818275,2970,2970,2970,2970,16
20241120,142900,260770755,2980,2980,2980,2980,25
20241120,142800,260696255,2980,2980,2980,2980,0
20241120,142700,260696255,2980,2980,2980,2980,0
20241120,142600,260696255,2980,2980,2980,2980,0
20241120,142500,260696255,2980,2980,2980,2980,16
20241120,142400,260648575,2980,2980,2980,2980,26
20241120,142300,260571095,2980,2980,2980,2980,0
20241120,142200,260571095,2980,2980,2980,2980,2
20241120,142100,260565135,2980,2980,2980,2980,0
20241120,142000,260565135,2980,2980,2980,2980,0
20241120,141900,260565135,2980,2980,2980,2980,0
20241120,141800,260565135,2980,2980,2980,2980,2
20241120,141700,260559175,2980,2980,2980,2980,0
20241120,141600,260559175,2980,2980,2980,2980,0
20241120,141500,260559175,2980,2980,2980,2980,0
20241120,141400,260559175,2980,2980,2980,2980,0
20241120,141300,260559175,2980,2980,2980,2980,0
20241120,141200,260559175,2980,2980,2980,2980,5
20241120,141100,260544275,2980,2980,2980,2980,13
20241120,141000,260505535,2980,2980,2980,2980,0
20241120,140900,260505535,2980,2980,2980,2980,0
20241120,140800,260505535,2980,2980,2980,2980,3
20241120,140700,260496595,2980,2980,2980,2980,0
20241120,140600,260496595,2980,2965,2980,2965,255
20241120,140500,259740490,2975,2975,2975,2975,0
20241120,140400,259740490,2975,2975,2975,2975,0
20241120,140300,259740490,2975,2975,2975,2975,311
20241120,140200,258815265,2965,2975,2975,2965,60
20241120,140100,258637335,2980,2980,2980,2980,0
20241120,140000,258637335,2980,2980,2980,2980,2
20241120,135900,258631375,2970,2970,2970,2970,11
20241120,135800,258598705,2965,2965,2965,2965,315
20241120,135700,257664730,2965,2965,2965,2965,0
20241120,135600,257664730,2965,2965,2965,2965,0
20241120,135500,257664730,2965,2965,2965,2965,67
20241120,135400,257466075,2980,2980,2980,2980,2
20241120,135300,257460115,2980,2980,2980,2980,30
20241120,135200,257370715,2980,2980,2980,2980,0
20241120,135100,257370715,2980,2980,2980,2980,12
20241120,135000,257334955,2980,2980,2980,2980,0
20241120,134900,257334955,2980,2980,2980,2980,0
20241120,134800,257334955,2980,2980,2980,2980,2
20241120,134700,257328995,2980,2980,2980,2980,10
20241120,134600,257299195,2980,2980,2980,2980,0
20241120,134500,257299195,2980,2980,2980,2980,0
20241120,134400,257299195,2980,2980,2980,2980,0
20241120,134300,257299195,2980,2980,2980,2980,0
20241120,134200,257299195,2980,2980,2980,2980,1
20241120,134100,257296215,2980,2980,2980,2980,21
20241120,134000,257233635,2975,2975,2975,2975,0
20241120,133900,257233635,2975,2975,2975,2975,0
20241120,133800,257233635,2975,2965,2975,2965,20
20241120,133700,257174325,2965,2965,2965,2965,30
20241120,133600,257085375,2965,2965,2965,2950,67
20241120,133500,256887395,2965,2965,2965,2965,4
20241120,133400,256875535,2950,2950,2950,2950,0
20241120,133300,256875535,2950,2955,2955,2950,1500
20241120,133200,252447005,2950,2970,2970,2950,2000
20241120,133100,246533995,2965,2990,2990,2965,1013
20241120,133000,243529440,2990,2990,2990,2990,0
20241120,132900,243529440,2990,2990,2990,2990,0
20241120,132800,243529440,2990,2985,2995,2985,2758
20241120,132700,235282495,2985,2985,2985,2985,0
20241120,132600,235282495,2985,2985,2985,2985,0
20241120,132500,235282495,2985,2985,2985,2985,0
20241120,132400,235282495,2985,2985,2985,2985,1
20241120,132300,235279510,2985,2985,2985,2985,0
20241120,132200,235279510,2985,2985,2985,2985,0
20241120,132100,235279510,2985,2985,2985,2985,13
20241120,132000,235240705,2985,2985,2985,2985,1
20241120,131900,235237720,2985,2985,2985,2985,0
20241120,131800,235237720,2985,2985,2985,2985,1
20241120,131700,235234735,2980,2980,2980,2980,8
20241120,131600,235210895,2985,2985,2985,2985,0
20241120,131500,235210895,2985,2985,2985,2985,1
20241120,131400,235207910,2990,2990,2990,2990,0
20241120,131300,235207910,2990,2990,2990,2990,9
20241120,131200,235181000,2990,2990,2990,2990,1
20241120,131100,235178010,2980,2980,2980,2980,25
20241120,131000,235103510,2980,2980,2980,2980,0
20241120,130900,235103510,2980,2980,2980,2980,45
20241120,130800,234969410,2980,2980,2980,2980,0
20241120,130700,234969410,2980,2980,2980,2980,0
20241120,130600,234969410,2980,2990,2990,2980,6
20241120,130500,234951520,2990,2990,2990,2990,0
20241120,130400,234951520,2990,2970,2990,2970,156
20241120,130300,234486820,2970,2970,2970,2970,6
20241120,130200,234469000,2970,2970,2970,2970,0
20241120,130100,234469000,2970,2965,2970,2965,930
20241120,130000,231711015,2965,2965,2965,2965,4
20241120,125900,231699155,2965,2965,2965,2965,10
20241120,125800,231669505,2965,2965,2965,2965,0
20241120,125700,231669505,2965,2965,2965,2965,1
20241120,125600,231666540,2965,2965,2965,2965,2
20241120,125500,231660610,2965,2965,2965,2965,12
20241120,125400,231625030,2965,2965,2965,2965,1
20241120,125300,231622065,2960,2960,2960,2960,0
20241120,125200,231622065,2960,2960,2960,2960,0
20241120,125100,231622065,2960,2960,2960,2960,7
20241120,125000,231601345,2960,2960,2960,2960,0
20241120,124900,231601345,2960,2960,2960,2960,157
20241120,124800,231136625,2960,2960,2960,2960,402
20241120,124700,229946705,2950,2950,2950,2950,119
20241120,124600,229595655,2950,2955,2955,2950,122
20241120,124500,229235715,2955,2955,2955,2955,43
20241120,124400,229108650,2955,2960,2960,2955,160
20241120,124300,228635750,2965,2965,2965,2965,0
20241120,124200,228635750,2965,2965,2965,2965,2
20241120,124100,228629820,2965,2965,2965,2965,6
20241120,124000,228612030,2965,2965,2965,2965,0
20241120,123900,228612030,2965,2965,2965,2965,10
20241120,123800,228582380,2950,2950,2950,2950,0
20241120,123700,228582380,2950,2965,2965,2950,1233
20241120,123600,224939100,2965,2965,2965,2960,33
20241120,123500,224841365,2970,2970,2970,2970,0
20241120,123400,224841365,2970,2970,2970,2970,1
20241120,123300,224838395,2970,2970,2970,2970,15
20241120,123200,224793845,2970,2970,2970,2970,2
20241120,123100,224787905,2970,2970,2970,2970,16
20241120,123000,224740385,2970,2970,2970,2970,1
20241120,122900,224737415,2970,2970,2970,2970,0
20241120,122800,224737415,2970,2970,2970,2970,0
20241120,122700,224737415,2970,2970,2970,2970,0
20241120,122600,224737415,2970,2970,2970,2970,0
20241120,122500,224737415,2970,2970,2970,2970,11
20241120,122400,224704745,2970,2970,2970,2970,1
20241120,122300,224701775,2955,2965,2965,2955,254
20241120,122200,223949740,2970,2970,2970,2970,31
20241120,122100,223857670,2970,2970,2970,2970,0
20241120,122000,223857670,2970,2970,2970,2970,70
20241120,121900,223649770,2995,2995,2995,2995,0
20241120,121800,223649770,2995,2995,2995,2995,7
20241120,121700,223628805,2995,2995,2995,2995,0
20241120,121600,223628805,2995,2995,2995,2995,0
20241120,121500,223628805,2995,2995,2995,2995,1
20241120,121400,223625810,2995,2995,2995,2995,0
20241120,121300,223625810,2995,2995,2995,2995,8
20241120,121200,223601850,2995,2995,2995,2995,1
20241120,121100,223598855,2975,2975,2975,2975,215
20241120,121000,222959230,2975,2970,2975,2970,368
20241120,120900,221865620,2970,2970,2970,2970,6
20241120,120800,221847800,2965,2965,2965,2965,1
20241120,120700,221844835,2965,2965,2965,2965,0
20241120,120600,221844835,2965,2965,2970,2965,275
20241120,120500,221029400,2965,2970,2970,2965,17
20241120,120400,220978990,2965,2965,2965,2965,0
20241120,120300,220978990,2965,2970,2970,2965,8
20241120,120200,220955235,2970,2970,2970,2970,105
20241120,120100,220643385,2975,2980,2980,2960,595
20241120,120000,218881180,2980,2980,2980,2980,1
20241120,115900,218878200,2975,2980,2980,2975,10
20241120,115800,218848415,2980,2980,2980,2980,10
20241120,115700,218818615,2980,2980,2980,2980,8
20241120,115600,218794775,2980,2980,2980,2980,0
20241120,115500,218794775,2980,2975,2980,2975,8
20241120,115400,218770940,2980,2980,2980,2980,3
20241120,115300,218762000,2970,2970,2970,2970,0
20241120,115200,218762000,2970,2970,2970,2970,1
20241120,115100,218759030,2985,2985,2985,2985,36
20241120,115000,218651570,2985,2985,2985,2985,13
20241120,114900,218612765,2985,2985,2985,2985,22
20241120,114800,218547095,2985,2985,2985,2985,2
20241120,114700,218541125,2965,2965,2965,2965,0
20241120,114600,218541125,2965,2970,2970,2965,1237
20241120,114500,214870435,2955,2990,2990,2955,2234
20241120,114400,208231255,3010,3010,3010,3010,220
20241120,114300,207569055,3010,3010,3010,3010,0
20241120,114200,207569055,3010,3010,3010,3010,1
20241120,114100,207566045,3010,3010,3010,3010,7
20241120,114000,207544975,3010,3010,3010,3010,0
20241120,113900,207544975,3010,3010,3010,3010,0
20241120,113800,207544975,3010,3010,3010,3010,6
20241120,113700,207526915,3015,3015,3015,3015,15
20241120,113600,207481690,3015,3015,3015,3015,1
20241120,113500,207478675,2985,2985,2985,2985,0
20241120,113400,207478675,2985,3000,3000,2985,186
20241120,113300,206922875,3020,3020,3020,3020,897
20241120,113200,204213935,3020,3020,3020,3020,0
20241120,113100,204213935,3020,3020,3020,3020,0
20241120,113000,204213935,3020,3015,3020,3015,76
20241120,112900,203984790,3015,3015,3015,3015,2
20241120,112800,203978760,3015,3015,3015,3015,4
20241120,112700,203966700,3015,2995,3015,2995,1857
20241120,112600,198395505,2985,2985,2985,2985,506
20241120,112500,196885095,2985,2985,2985,2985,0
20241120,112400,196885095,2985,2985,2985,2985,2131
20241120,112300,190524060,2985,2985,2985,2985,2
20241120,112200,190518090,2985,2985,2985,2985,2
20241120,112100,190512120,2985,2985,2985,2985,14
20241120,112000,190470330,2985,2985,2985,2985,1
20241120,111900,190467345,2985,2980,2985,2980,499
20241120,111800,188978940,2980,2985,2985,2980,245
20241120,111700,188248175,2985,2995,2995,2985,400
20241120,111600,187053775,2995,2995,2995,2995,7
20241120,111500,187032810,2995,2995,2995,2995,256
20241120,111400,186266090,2980,2980,2980,2980,0
20241120,111300,186266090,2980,2995,2995,2980,572
20241120,111200,184555765,3010,3010,3010,3010,0
20241120,111100,184555765,3010,3010,3010,3010,7
20241120,111000,184534695,3010,3010,3010,3010,0
20241120,110900,184534695,3010,3010,3010,3010,99
20241120,110800,184236705,3010,3010,3010,3010,0
20241120,110700,184236705,3010,3000,3010,3000,1172
20241120,110600,180714845,3000,3000,3000,3000,0
20241120,110500,180714845,3000,3000,3000,3000,0
20241120,110400,180714845,3000,3000,3000,3000,1
20241120,110300,180711845,2995,2995,2995,2995,3
20241120,110200,180702860,2995,2995,2995,2995,200
20241120,110100,180103860,3000,3000,3000,3000,10
20241120,110000,180073860,3000,2990,3000,2990,23
20241120,105900,180005080,3000,2990,3000,2990,11
20241120,105800,179972130,3000,3000,3000,3000,0
20241120,105700,179972130,3000,3000,3000,3000,100
20241120,105600,179672130,3000,3000,3000,3000,0
20241120,105500,179672130,3000,3000,3000,3000,1355
20241120,105400,175607130,3010,3010,3010,3010,0
20241120,105300,175607130,3010,3025,3025,3000,30498
20241120,105200,84088380,3020,3020,3020,3020,0
20241120,105100,84088380,3020,3020,3020,3020,0
20241120,105000,84088380,3020,3020,3020,3020,0
20241120,104900,84088380,3020,3040,3040,3020,12
20241120,104800,84051960,3020,3020,3020,3020,8
20241120,104700,84027800,3020,3040,3040,3020,3
20241120,104600,84018700,3040,3040,3040,3040,15
20241120,104500,83973100,3040,3040,3040,3040,130
20241120,104400,83577900,3040,3040,3040,3040,1
20241120,104300,83574860,3040,3040,3040,3040,0
20241120,104200,83574860,3040,3040,3040,3040,0
20241120,104100,83574860,3040,3040,3040,3040,400
20241120,104000,82358860,3040,3040,3040,3040,3
20241120,103900,82349740,3040,3040,3040,3040,1
20241120,103800,82346700,3040,3005,3040,3005,10668
20241120,103700,50209740,3000,3000,3000,3000,312
20241120,103600,49273740,3000,3000,3000,3000,100
20241120,103500,48973740,3000,3000,3000,3000,907
20241120,103400,46252740,3005,3005,3005,3005,50
20241120,103300,46102490,3005,3005,3005,3005,0
20241120,103200,46102490,3005,3005,3005,3005,0
20241120,103100,46102490,3005,3005,3005,3005,7
20241120,103000,46081455,3005,3005,3005,3005,0
20241120,102900,46081455,3005,3005,3005,3005,0
20241120,102800,46081455,3005,3005,3005,3005,0
20241120,102700,46081455,3005,3005,3005,3005,1
20241120,102600,46078450,3005,3005,3005,3005,1
20241120,102500,46075445,3005,3005,3005,3005,15
20241120,102400,46030370,3005,3005,3005,3005,51
20241120,102300,45877115,2990,2990,2990,2990,0
20241120,102200,45877115,2990,2990,2990,2990,0
20241120,102100,45877115,2990,2990,2990,2990,0
20241120,102000,45877115,2990,3005,3005,2990,266
20241120,101900,45078415,3005,3005,3005,3005,322
20241120,101800,44110805,3005,3005,3005,3005,0
20241120,101700,44110805,3005,3005,3005,3005,26
20241120,101600,44032675,3005,3005,3005,3005,0
20241120,101500,44032675,3005,3000,3005,3000,69
20241120,101400,43825335,3005,3005,3005,3005,0
20241120,101300,43825335,3005,3005,3005,3005,1
20241120,101200,43822330,2990,2990,2990,2990,0
20241120,101100,43822330,2990,2990,2990,2990,100
20241120,101000,43523330,2990,2990,2990,2990,0
20241120,100900,43523330,2990,2995,2995,2990,13
20241120,100800,43484450,2990,3000,3000,2990,87
20241120,100700,43224195,3000,2995,3000,2995,783
20241120,100600,40877135,2990,2990,2990,2990,42
20241120,100500,40751555,2990,2990,2990,2990,0
20241120,100400,40751555,2990,2990,2990,2990,0
20241120,100300,40751555,2990,2985,2990,2985,71
20241120,100200,40539585,2985,2985,2985,2985,174
20241120,100100,40020195,2985,2985,2985,2985,16
20241120,100000,39972435,2985,2985,2985,2985,4
20241120,095900,39960495,2985,2985,2985,2985,3
20241120,095800,39951540,2985,2985,2985,2985,7
20241120,095700,39930645,2980,2980,2980,2980,0
20241120,095600,39930645,2980,2985,2985,2975,1092
20241120,095500,36676560,2985,2990,2990,2985,201
20241120,095400,36076570,2990,2990,2990,2990,250
20241120,095300,35329070,2995,2995,2995,2995,3
20241120,095200,35320085,2995,2995,2995,2995,0
20241120,095100,35320085,2995,2985,2995,2985,179
20241120,095000,34784190,2985,2995,2995,2985,422
20241120,094900,33523930,3000,3000,3000,3000,3
20241120,094800,33514930,2995,3000,3000,2995,121
20241120,094700,33152025,3010,3005,3010,3005,4
20241120,094600,33139995,3010,3010,3010,3010,140
20241120,094500,32718595,3010,3010,3010,3010,307
20241120,094400,31794525,3010,3010,3010,3010,0
20241120,094300,31794525,3010,3000,3010,2995,116
20241120,094200,31446265,3000,3000,3000,3000,2
20241120,094100,31440265,3000,3000,3000,3000,0
20241120,094000,31440265,3000,3000,3000,3000,0
20241120,093900,31440265,3000,3000,3000,3000,0
20241120,093800,31440265,3000,3000,3000,3000,500
20241120,093700,29940265,3000,3000,3000,3000,500
20241120,093600,28440265,3010,2995,3010,2995,93
20241120,093500,28161715,2995,2995,2995,2995,21
20241120,093400,28098820,2995,2995,2995,2995,0
20241120,093300,28098820,2995,2995,2995,2995,103
20241120,093200,27790335,2995,2995,2995,2995,200
20241120,093100,27191335,2995,2995,2995,2990,310
20241120,093000,26262935,2990,2985,2990,2985,67
20241120,092900,26062845,2995,2995,2995,2995,103
20241120,092800,25754360,2995,2995,2995,2995,655
20241120,092700,23792635,2995,2995,2995,2995,301
20241120,092600,22891140,2995,3010,3010,2990,405
20241120,092500,21673490,3010,3005,3010,3005,10
20241120,092400,21643415,3005,3005,3005,3005,0
20241120,092300,21643415,3005,3005,3005,3005,1
20241120,092200,21640410,2995,2995,2995,2995,33
20241120,092100,21541575,3005,3005,3005,3005,5
20241120,092000,21526550,3010,3005,3010,3005,680
20241120,091900,19481450,2995,2995,2995,2995,0
20241120,091800,19481450,2995,2995,2995,2995,104
20241120,091700,19169970,2995,2995,2995,2995,69
20241120,091600,18963315,2985,2985,2985,2985,61
20241120,091500,18781230,2985,2985,2985,2985,42
20241120,091400,18655860,2985,2975,2985,2975,47
20241120,091300,18516015,2970,2970,2970,2970,41
20241120,091200,18394245,2970,2970,2970,2970,4
20241120,091100,18382365,2970,2955,2970,2955,7
20241120,091000,18361620,2965,2965,2965,2965,9
20241120,090900,18334935,2950,2950,2950,2950,0
20241120,090800,18334935,2950,2950,2950,2950,6
20241120,090700,18317235,2950,2955,2955,2950,729
20241120,090600,16166135,2995,2995,2995,2995,1
20241120,090500,16163140,2955,3005,3005,2955,1006
20241120,090400,13190160,2990,3000,3000,2990,90
20241120,090300,12921050,3010,3010,3010,3010,100
20241120,090200,12620050,3015,3015,3015,3015,0
20241120,090100,12620050,3015,2990,3015,2950,528
20241120,090000,11049755,2990,3020,3020,2990,3667
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 190100 278308985 2935 2935 2935 2935 638
3 20241120 190000 278308985 2935 2935 2935 2935 0
4 20241120 185900 278308985 2935 2935 2935 2935 0
5 20241120 185800 278308985 2935 2935 2935 2935 0
6 20241120 185700 278308985 2935 2935 2935 2935 0
7 20241120 185600 278308985 2935 2935 2935 2935 0
8 20241120 185500 278308985 2935 2935 2935 2935 0
9 20241120 185400 278308985 2935 2935 2935 2935 0
10 20241120 185300 278308985 2935 2935 2935 2935 0
11 20241120 185200 278308985 2935 2935 2935 2935 0
12 20241120 185100 278308985 2935 2935 2935 2935 0
13 20241120 185000 278308985 2935 2935 2935 2935 0
14 20241120 184900 278308985 2935 2935 2935 2935 0
15 20241120 184800 278308985 2935 2935 2935 2935 0
16 20241120 184700 278308985 2935 2935 2935 2935 0
17 20241120 184600 278308985 2935 2935 2935 2935 0
18 20241120 184500 278308985 2935 2935 2935 2935 0
19 20241120 184400 278308985 2935 2935 2935 2935 0
20 20241120 184300 278308985 2935 2935 2935 2935 0
21 20241120 184200 278308985 2935 2935 2935 2935 0
22 20241120 184100 278308985 2935 2935 2935 2935 0
23 20241120 184000 278308985 2935 2935 2935 2935 0
24 20241120 183900 278308985 2935 2935 2935 2935 0
25 20241120 183800 278308985 2935 2935 2935 2935 0
26 20241120 183700 278308985 2935 2935 2935 2935 0
27 20241120 183600 278308985 2935 2935 2935 2935 0
28 20241120 183500 278308985 2935 2935 2935 2935 0
29 20241120 183400 278308985 2935 2935 2935 2935 0
30 20241120 183300 278308985 2935 2935 2935 2935 0
31 20241120 183200 278308985 2935 2935 2935 2935 0
32 20241120 183100 278308985 2935 2935 2935 2935 638
33 20241120 183000 278308985 2935 2935 2935 2935 0
34 20241120 182900 278308985 2935 2935 2935 2935 0
35 20241120 182800 278308985 2935 2935 2935 2935 0
36 20241120 182700 278308985 2935 2935 2935 2935 0
37 20241120 182600 278308985 2935 2935 2935 2935 0
38 20241120 182500 278308985 2935 2935 2935 2935 0
39 20241120 182400 278308985 2935 2935 2935 2935 0
40 20241120 182300 278308985 2935 2935 2935 2935 0
41 20241120 182200 278308985 2935 2935 2935 2935 0
42 20241120 182100 278308985 2935 2935 2935 2935 0
43 20241120 182000 278308985 2935 2935 2935 2935 0
44 20241120 181900 278308985 2935 2935 2935 2935 0
45 20241120 181800 278308985 2935 2935 2935 2935 0
46 20241120 181700 278308985 2935 2935 2935 2935 0
47 20241120 181600 278308985 2935 2935 2935 2935 0
48 20241120 181500 278308985 2935 2935 2935 2935 0
49 20241120 181400 278308985 2935 2935 2935 2935 0
50 20241120 181300 278308985 2935 2935 2935 2935 0
51 20241120 181200 278308985 2935 2935 2935 2935 0
52 20241120 181100 278308985 2935 2935 2935 2935 0
53 20241120 181000 278308985 2935 2935 2935 2935 0
54 20241120 180900 278308985 2935 2935 2935 2935 0
55 20241120 180800 278308985 2935 2935 2935 2935 0
56 20241120 180700 278308985 2935 2935 2935 2935 0
57 20241120 180600 278308985 2935 2935 2935 2935 0
58 20241120 180500 278308985 2935 2935 2935 2935 0
59 20241120 180400 278308985 2935 2935 2935 2935 0
60 20241120 180300 278308985 2935 2935 2935 2935 0
61 20241120 180200 278308985 2935 2935 2935 2935 0
62 20241120 180100 278308985 2935 2935 2935 2935 638
63 20241120 180000 278308985 2935 2935 2935 2935 0
64 20241120 175900 278308985 2935 2935 2935 2935 0
65 20241120 175800 278308985 2935 2935 2935 2935 0
66 20241120 175700 278308985 2935 2935 2935 2935 0
67 20241120 175600 278308985 2935 2935 2935 2935 0
68 20241120 175500 278308985 2935 2935 2935 2935 0
69 20241120 175400 278308985 2935 2935 2935 2935 0
70 20241120 175300 278308985 2935 2935 2935 2935 0
71 20241120 175200 278308985 2935 2935 2935 2935 0
72 20241120 175100 278308985 2935 2935 2935 2935 0
73 20241120 175000 278308985 2935 2935 2935 2935 0
74 20241120 174900 278308985 2935 2935 2935 2935 0
75 20241120 174800 278308985 2935 2935 2935 2935 0
76 20241120 174700 278308985 2935 2935 2935 2935 0
77 20241120 174600 278308985 2935 2935 2935 2935 0
78 20241120 174500 278308985 2935 2935 2935 2935 0
79 20241120 174400 278308985 2935 2935 2935 2935 0
80 20241120 174300 278308985 2935 2935 2935 2935 0
81 20241120 174200 278308985 2935 2935 2935 2935 0
82 20241120 174100 278308985 2935 2935 2935 2935 0
83 20241120 174000 278308985 2935 2935 2935 2935 0
84 20241120 173900 278308985 2935 2935 2935 2935 0
85 20241120 173800 278308985 2935 2935 2935 2935 0
86 20241120 173700 278308985 2935 2935 2935 2935 0
87 20241120 173600 278308985 2935 2935 2935 2935 0
88 20241120 173500 278308985 2935 2935 2935 2935 0
89 20241120 173400 278308985 2935 2935 2935 2935 0
90 20241120 173300 278308985 2935 2935 2935 2935 0
91 20241120 173200 278308985 2935 2935 2935 2935 0
92 20241120 173100 278308985 2935 2935 2935 2935 638
93 20241120 173000 278308985 2935 2935 2935 2935 0
94 20241120 172900 278308985 2935 2935 2935 2935 0
95 20241120 172800 278308985 2935 2935 2935 2935 0
96 20241120 172700 278308985 2935 2935 2935 2935 0
97 20241120 172600 278308985 2935 2935 2935 2935 0
98 20241120 172500 278308985 2935 2935 2935 2935 0
99 20241120 172400 278308985 2935 2935 2935 2935 0
100 20241120 172300 278308985 2935 2935 2935 2935 0
101 20241120 172200 278308985 2935 2935 2935 2935 0
102 20241120 172100 278308985 2935 2935 2935 2935 0
103 20241120 172000 278308985 2935 2935 2935 2935 0
104 20241120 171900 278308985 2935 2935 2935 2935 0
105 20241120 171800 278308985 2935 2935 2935 2935 0
106 20241120 171700 278308985 2935 2935 2935 2935 0
107 20241120 171600 278308985 2935 2935 2935 2935 0
108 20241120 171500 278308985 2935 2935 2935 2935 0
109 20241120 171400 278308985 2935 2935 2935 2935 0
110 20241120 171300 278308985 2935 2935 2935 2935 0
111 20241120 171200 278308985 2935 2935 2935 2935 0
112 20241120 171100 278308985 2935 2935 2935 2935 0
113 20241120 171000 278308985 2935 2935 2935 2935 0
114 20241120 170900 278308985 2935 2935 2935 2935 0
115 20241120 170800 278308985 2935 2935 2935 2935 0
116 20241120 170700 278308985 2935 2935 2935 2935 0
117 20241120 170600 278308985 2935 2935 2935 2935 0
118 20241120 170500 278308985 2935 2935 2935 2935 0
119 20241120 170400 278308985 2935 2935 2935 2935 0
120 20241120 170300 278308985 2935 2935 2935 2935 0
121 20241120 170200 278308985 2935 2935 2935 2935 0
122 20241120 170100 278308985 2935 2935 2935 2935 638
123 20241120 170000 278308985 2935 2935 2935 2935 0
124 20241120 165900 278308985 2935 2935 2935 2935 0
125 20241120 165800 278308985 2935 2935 2935 2935 0
126 20241120 165700 278308985 2935 2935 2935 2935 0
127 20241120 165600 278308985 2935 2935 2935 2935 0
128 20241120 165500 278308985 2935 2935 2935 2935 0
129 20241120 165400 278308985 2935 2935 2935 2935 0
130 20241120 165300 278308985 2935 2935 2935 2935 0
131 20241120 165200 278308985 2935 2935 2935 2935 0
132 20241120 165100 278308985 2935 2935 2935 2935 0
133 20241120 165000 278308985 2935 2935 2935 2935 0
134 20241120 164900 278308985 2935 2935 2935 2935 0
135 20241120 164800 278308985 2935 2935 2935 2935 0
136 20241120 164700 278308985 2935 2935 2935 2935 0
137 20241120 164600 278308985 2935 2935 2935 2935 0
138 20241120 164500 278308985 2935 2935 2935 2935 0
139 20241120 164400 278308985 2935 2935 2935 2935 0
140 20241120 164300 278308985 2935 2935 2935 2935 0
141 20241120 164200 278308985 2935 2935 2935 2935 0
142 20241120 164100 278308985 2935 2935 2935 2935 0
143 20241120 164000 278308985 2935 2935 2935 2935 0
144 20241120 163900 278308985 2935 2935 2935 2935 0
145 20241120 163800 278308985 2935 2935 2935 2935 0
146 20241120 163700 278308985 2935 2935 2935 2935 0
147 20241120 163600 278308985 2935 2935 2935 2935 0
148 20241120 163500 278308985 2935 2935 2935 2935 0
149 20241120 163400 278308985 2935 2935 2935 2935 0
150 20241120 163300 278308985 2935 2935 2935 2935 0
151 20241120 163200 278308985 2935 2935 2935 2935 0
152 20241120 163100 278308985 2935 2935 2935 2935 638
153 20241120 163000 278308985 2935 2935 2935 2935 0
154 20241120 162900 278308985 2935 2935 2935 2935 0
155 20241120 162800 278308985 2935 2935 2935 2935 0
156 20241120 162700 278308985 2935 2935 2935 2935 0
157 20241120 162600 278308985 2935 2935 2935 2935 0
158 20241120 162500 278308985 2935 2935 2935 2935 0
159 20241120 162400 278308985 2935 2935 2935 2935 0
160 20241120 162300 278308985 2935 2935 2935 2935 0
161 20241120 162200 278308985 2935 2935 2935 2935 0
162 20241120 162100 278308985 2935 2935 2935 2935 0
163 20241120 162000 278308985 2935 2935 2935 2935 0
164 20241120 161900 278308985 2935 2935 2935 2935 0
165 20241120 161800 278308985 2935 2935 2935 2935 0
166 20241120 161700 278308985 2935 2935 2935 2935 0
167 20241120 161600 278308985 2935 2935 2935 2935 0
168 20241120 161500 278308985 2935 2935 2935 2935 0
169 20241120 161400 278308985 2935 2935 2935 2935 0
170 20241120 161300 278308985 2935 2935 2935 2935 0
171 20241120 161200 278308985 2935 2935 2935 2935 0
172 20241120 161100 278308985 2935 2935 2935 2935 0
173 20241120 161000 278308985 2935 2935 2935 2935 0
174 20241120 160900 278308985 2935 2935 2935 2935 0
175 20241120 160800 278308985 2935 2935 2935 2935 0
176 20241120 160700 278308985 2935 2935 2935 2935 0
177 20241120 160600 278308985 2935 2935 2935 2935 0
178 20241120 160500 278308985 2935 2935 2935 2935 0
179 20241120 160400 278308985 2935 2935 2935 2935 0
180 20241120 160300 278308985 2935 2935 2935 2935 0
181 20241120 160200 278308985 2935 2935 2935 2935 0
182 20241120 160100 278308985 2935 2935 2935 2935 638
183 20241120 160000 278308985 2935 2935 2935 2935 0
184 20241120 155900 278308985 2935 2935 2935 2935 0
185 20241120 155800 278308985 2935 2935 2935 2935 0
186 20241120 155700 278308985 2935 2935 2935 2935 0
187 20241120 155600 278308985 2935 2935 2935 2935 0
188 20241120 155500 278308985 2935 2935 2935 2935 0
189 20241120 155400 278308985 2935 2935 2935 2935 0
190 20241120 155300 278308985 2935 2935 2935 2935 0
191 20241120 155200 278308985 2935 2935 2935 2935 0
192 20241120 155100 278308985 2935 2935 2935 2935 0
193 20241120 155000 278308985 2935 2935 2935 2935 0
194 20241120 154900 278308985 2935 2935 2935 2935 0
195 20241120 154800 278308985 2935 2935 2935 2935 0
196 20241120 154700 278308985 2935 2935 2935 2935 0
197 20241120 154600 278308985 2935 2935 2935 2935 0
198 20241120 154500 278308985 2935 2935 2935 2935 0
199 20241120 154400 278308985 2935 2935 2935 2935 0
200 20241120 154300 278308985 2935 2935 2935 2935 0
201 20241120 154200 278308985 2935 2935 2935 2935 0
202 20241120 154100 278308985 2935 2935 2935 2935 0
203 20241120 154000 278308985 2935 2935 2935 2935 0
204 20241120 153900 278308985 2935 2935 2935 2935 0
205 20241120 153800 278308985 2935 2935 2935 2935 0
206 20241120 153700 278308985 2935 2935 2935 2935 0
207 20241120 153600 278308985 2935 2935 2935 2935 0
208 20241120 153500 278308985 2935 2935 2935 2935 0
209 20241120 153400 278308985 2935 2935 2935 2935 0
210 20241120 153300 278308985 2935 2935 2935 2935 0
211 20241120 153200 278308985 2935 2935 2935 2935 0
212 20241120 153100 278308985 2935 2935 2935 2935 638
213 20241120 153000 278308985 2935 2935 2935 2935 638
214 20241120 152900 276436455 2950 2950 2950 2950 0
215 20241120 152800 276436455 2950 2950 2950 2950 0
216 20241120 152700 276436455 2950 2950 2950 2950 0
217 20241120 152600 276436455 2950 2950 2950 2950 0
218 20241120 152500 276436455 2950 2950 2950 2950 0
219 20241120 152400 276436455 2950 2950 2950 2950 0
220 20241120 152300 276436455 2950 2950 2950 2950 0
221 20241120 152200 276436455 2950 2950 2950 2950 0
222 20241120 152100 276436455 2950 2950 2950 2950 0
223 20241120 152000 276436455 2950 2950 2950 2950 0
224 20241120 151900 276436455 2950 2950 2950 2950 100
225 20241120 151800 276141455 2935 2935 2935 2935 0
226 20241120 151700 276141455 2935 2935 2935 2935 3
227 20241120 151600 276132650 2935 2935 2935 2935 0
228 20241120 151500 276132650 2935 2940 2940 2935 100
229 20241120 151400 275838930 2940 2940 2940 2940 3
230 20241120 151300 275830110 2940 2940 2940 2940 0
231 20241120 151200 275830110 2940 2945 2945 2940 1100
232 20241120 151100 272594920 2950 2950 2950 2950 683
233 20241120 151000 270580070 2950 2950 2950 2950 8
234 20241120 150900 270556470 2945 2945 2945 2945 237
235 20241120 150800 269858505 2945 2950 2950 2945 41
236 20241120 150700 269737705 2950 2950 2950 2950 2
237 20241120 150600 269731805 2950 2950 2950 2950 146
238 20241120 150500 269301105 2950 2950 2950 2950 0
239 20241120 150400 269301105 2950 2950 2950 2950 1000
240 20241120 150300 266351105 2960 2960 2960 2960 0
241 20241120 150200 266351105 2960 2960 2960 2960 0
242 20241120 150100 266351105 2960 2960 2960 2960 0
243 20241120 150000 266351105 2960 2960 2960 2960 0
244 20241120 145900 266351105 2960 2960 2960 2960 0
245 20241120 145800 266351105 2960 2960 2960 2960 0
246 20241120 145700 266351105 2960 2960 2960 2960 3
247 20241120 145600 266342225 2960 2960 2960 2960 3
248 20241120 145500 266333345 2960 2960 2960 2960 199
249 20241120 145400 265744305 2950 2950 2950 2950 0
250 20241120 145300 265744305 2950 2950 2950 2950 0
251 20241120 145200 265744305 2950 2950 2950 2950 0
252 20241120 145100 265744305 2950 2950 2950 2950 0
253 20241120 145000 265744305 2950 2960 2960 2950 312
254 20241120 144900 264823785 2960 2950 2960 2950 33
255 20241120 144800 264726325 2950 2955 2955 2950 600
256 20241120 144700 262953670 2965 2965 2965 2965 27
257 20241120 144600 262873615 2965 2965 2965 2965 0
258 20241120 144500 262873615 2965 2965 2965 2965 121
259 20241120 144400 262514850 2965 2965 2965 2965 0
260 20241120 144300 262514850 2965 2965 2965 2965 1
261 20241120 144200 262511885 2980 2980 2980 2980 0
262 20241120 144100 262511885 2980 2980 2980 2980 0
263 20241120 144000 262511885 2980 2980 2980 2980 0
264 20241120 143900 262511885 2980 2980 2980 2980 16
265 20241120 143800 262464205 2980 2980 2980 2980 0
266 20241120 143700 262464205 2980 2980 2980 2980 10
267 20241120 143600 262434405 2980 2980 2980 2980 0
268 20241120 143500 262434405 2980 2955 2980 2955 104
269 20241120 143400 262125095 2950 2965 2970 2950 398
270 20241120 143300 260945810 2965 2965 2965 2965 3
271 20241120 143200 260936915 2965 2965 2965 2965 19
272 20241120 143100 260880580 2965 2970 2970 2965 21
273 20241120 143000 260818275 2970 2970 2970 2970 16
274 20241120 142900 260770755 2980 2980 2980 2980 25
275 20241120 142800 260696255 2980 2980 2980 2980 0
276 20241120 142700 260696255 2980 2980 2980 2980 0
277 20241120 142600 260696255 2980 2980 2980 2980 0
278 20241120 142500 260696255 2980 2980 2980 2980 16
279 20241120 142400 260648575 2980 2980 2980 2980 26
280 20241120 142300 260571095 2980 2980 2980 2980 0
281 20241120 142200 260571095 2980 2980 2980 2980 2
282 20241120 142100 260565135 2980 2980 2980 2980 0
283 20241120 142000 260565135 2980 2980 2980 2980 0
284 20241120 141900 260565135 2980 2980 2980 2980 0
285 20241120 141800 260565135 2980 2980 2980 2980 2
286 20241120 141700 260559175 2980 2980 2980 2980 0
287 20241120 141600 260559175 2980 2980 2980 2980 0
288 20241120 141500 260559175 2980 2980 2980 2980 0
289 20241120 141400 260559175 2980 2980 2980 2980 0
290 20241120 141300 260559175 2980 2980 2980 2980 0
291 20241120 141200 260559175 2980 2980 2980 2980 5
292 20241120 141100 260544275 2980 2980 2980 2980 13
293 20241120 141000 260505535 2980 2980 2980 2980 0
294 20241120 140900 260505535 2980 2980 2980 2980 0
295 20241120 140800 260505535 2980 2980 2980 2980 3
296 20241120 140700 260496595 2980 2980 2980 2980 0
297 20241120 140600 260496595 2980 2965 2980 2965 255
298 20241120 140500 259740490 2975 2975 2975 2975 0
299 20241120 140400 259740490 2975 2975 2975 2975 0
300 20241120 140300 259740490 2975 2975 2975 2975 311
301 20241120 140200 258815265 2965 2975 2975 2965 60
302 20241120 140100 258637335 2980 2980 2980 2980 0
303 20241120 140000 258637335 2980 2980 2980 2980 2
304 20241120 135900 258631375 2970 2970 2970 2970 11
305 20241120 135800 258598705 2965 2965 2965 2965 315
306 20241120 135700 257664730 2965 2965 2965 2965 0
307 20241120 135600 257664730 2965 2965 2965 2965 0
308 20241120 135500 257664730 2965 2965 2965 2965 67
309 20241120 135400 257466075 2980 2980 2980 2980 2
310 20241120 135300 257460115 2980 2980 2980 2980 30
311 20241120 135200 257370715 2980 2980 2980 2980 0
312 20241120 135100 257370715 2980 2980 2980 2980 12
313 20241120 135000 257334955 2980 2980 2980 2980 0
314 20241120 134900 257334955 2980 2980 2980 2980 0
315 20241120 134800 257334955 2980 2980 2980 2980 2
316 20241120 134700 257328995 2980 2980 2980 2980 10
317 20241120 134600 257299195 2980 2980 2980 2980 0
318 20241120 134500 257299195 2980 2980 2980 2980 0
319 20241120 134400 257299195 2980 2980 2980 2980 0
320 20241120 134300 257299195 2980 2980 2980 2980 0
321 20241120 134200 257299195 2980 2980 2980 2980 1
322 20241120 134100 257296215 2980 2980 2980 2980 21
323 20241120 134000 257233635 2975 2975 2975 2975 0
324 20241120 133900 257233635 2975 2975 2975 2975 0
325 20241120 133800 257233635 2975 2965 2975 2965 20
326 20241120 133700 257174325 2965 2965 2965 2965 30
327 20241120 133600 257085375 2965 2965 2965 2950 67
328 20241120 133500 256887395 2965 2965 2965 2965 4
329 20241120 133400 256875535 2950 2950 2950 2950 0
330 20241120 133300 256875535 2950 2955 2955 2950 1500
331 20241120 133200 252447005 2950 2970 2970 2950 2000
332 20241120 133100 246533995 2965 2990 2990 2965 1013
333 20241120 133000 243529440 2990 2990 2990 2990 0
334 20241120 132900 243529440 2990 2990 2990 2990 0
335 20241120 132800 243529440 2990 2985 2995 2985 2758
336 20241120 132700 235282495 2985 2985 2985 2985 0
337 20241120 132600 235282495 2985 2985 2985 2985 0
338 20241120 132500 235282495 2985 2985 2985 2985 0
339 20241120 132400 235282495 2985 2985 2985 2985 1
340 20241120 132300 235279510 2985 2985 2985 2985 0
341 20241120 132200 235279510 2985 2985 2985 2985 0
342 20241120 132100 235279510 2985 2985 2985 2985 13
343 20241120 132000 235240705 2985 2985 2985 2985 1
344 20241120 131900 235237720 2985 2985 2985 2985 0
345 20241120 131800 235237720 2985 2985 2985 2985 1
346 20241120 131700 235234735 2980 2980 2980 2980 8
347 20241120 131600 235210895 2985 2985 2985 2985 0
348 20241120 131500 235210895 2985 2985 2985 2985 1
349 20241120 131400 235207910 2990 2990 2990 2990 0
350 20241120 131300 235207910 2990 2990 2990 2990 9
351 20241120 131200 235181000 2990 2990 2990 2990 1
352 20241120 131100 235178010 2980 2980 2980 2980 25
353 20241120 131000 235103510 2980 2980 2980 2980 0
354 20241120 130900 235103510 2980 2980 2980 2980 45
355 20241120 130800 234969410 2980 2980 2980 2980 0
356 20241120 130700 234969410 2980 2980 2980 2980 0
357 20241120 130600 234969410 2980 2990 2990 2980 6
358 20241120 130500 234951520 2990 2990 2990 2990 0
359 20241120 130400 234951520 2990 2970 2990 2970 156
360 20241120 130300 234486820 2970 2970 2970 2970 6
361 20241120 130200 234469000 2970 2970 2970 2970 0
362 20241120 130100 234469000 2970 2965 2970 2965 930
363 20241120 130000 231711015 2965 2965 2965 2965 4
364 20241120 125900 231699155 2965 2965 2965 2965 10
365 20241120 125800 231669505 2965 2965 2965 2965 0
366 20241120 125700 231669505 2965 2965 2965 2965 1
367 20241120 125600 231666540 2965 2965 2965 2965 2
368 20241120 125500 231660610 2965 2965 2965 2965 12
369 20241120 125400 231625030 2965 2965 2965 2965 1
370 20241120 125300 231622065 2960 2960 2960 2960 0
371 20241120 125200 231622065 2960 2960 2960 2960 0
372 20241120 125100 231622065 2960 2960 2960 2960 7
373 20241120 125000 231601345 2960 2960 2960 2960 0
374 20241120 124900 231601345 2960 2960 2960 2960 157
375 20241120 124800 231136625 2960 2960 2960 2960 402
376 20241120 124700 229946705 2950 2950 2950 2950 119
377 20241120 124600 229595655 2950 2955 2955 2950 122
378 20241120 124500 229235715 2955 2955 2955 2955 43
379 20241120 124400 229108650 2955 2960 2960 2955 160
380 20241120 124300 228635750 2965 2965 2965 2965 0
381 20241120 124200 228635750 2965 2965 2965 2965 2
382 20241120 124100 228629820 2965 2965 2965 2965 6
383 20241120 124000 228612030 2965 2965 2965 2965 0
384 20241120 123900 228612030 2965 2965 2965 2965 10
385 20241120 123800 228582380 2950 2950 2950 2950 0
386 20241120 123700 228582380 2950 2965 2965 2950 1233
387 20241120 123600 224939100 2965 2965 2965 2960 33
388 20241120 123500 224841365 2970 2970 2970 2970 0
389 20241120 123400 224841365 2970 2970 2970 2970 1
390 20241120 123300 224838395 2970 2970 2970 2970 15
391 20241120 123200 224793845 2970 2970 2970 2970 2
392 20241120 123100 224787905 2970 2970 2970 2970 16
393 20241120 123000 224740385 2970 2970 2970 2970 1
394 20241120 122900 224737415 2970 2970 2970 2970 0
395 20241120 122800 224737415 2970 2970 2970 2970 0
396 20241120 122700 224737415 2970 2970 2970 2970 0
397 20241120 122600 224737415 2970 2970 2970 2970 0
398 20241120 122500 224737415 2970 2970 2970 2970 11
399 20241120 122400 224704745 2970 2970 2970 2970 1
400 20241120 122300 224701775 2955 2965 2965 2955 254
401 20241120 122200 223949740 2970 2970 2970 2970 31
402 20241120 122100 223857670 2970 2970 2970 2970 0
403 20241120 122000 223857670 2970 2970 2970 2970 70
404 20241120 121900 223649770 2995 2995 2995 2995 0
405 20241120 121800 223649770 2995 2995 2995 2995 7
406 20241120 121700 223628805 2995 2995 2995 2995 0
407 20241120 121600 223628805 2995 2995 2995 2995 0
408 20241120 121500 223628805 2995 2995 2995 2995 1
409 20241120 121400 223625810 2995 2995 2995 2995 0
410 20241120 121300 223625810 2995 2995 2995 2995 8
411 20241120 121200 223601850 2995 2995 2995 2995 1
412 20241120 121100 223598855 2975 2975 2975 2975 215
413 20241120 121000 222959230 2975 2970 2975 2970 368
414 20241120 120900 221865620 2970 2970 2970 2970 6
415 20241120 120800 221847800 2965 2965 2965 2965 1
416 20241120 120700 221844835 2965 2965 2965 2965 0
417 20241120 120600 221844835 2965 2965 2970 2965 275
418 20241120 120500 221029400 2965 2970 2970 2965 17
419 20241120 120400 220978990 2965 2965 2965 2965 0
420 20241120 120300 220978990 2965 2970 2970 2965 8
421 20241120 120200 220955235 2970 2970 2970 2970 105
422 20241120 120100 220643385 2975 2980 2980 2960 595
423 20241120 120000 218881180 2980 2980 2980 2980 1
424 20241120 115900 218878200 2975 2980 2980 2975 10
425 20241120 115800 218848415 2980 2980 2980 2980 10
426 20241120 115700 218818615 2980 2980 2980 2980 8
427 20241120 115600 218794775 2980 2980 2980 2980 0
428 20241120 115500 218794775 2980 2975 2980 2975 8
429 20241120 115400 218770940 2980 2980 2980 2980 3
430 20241120 115300 218762000 2970 2970 2970 2970 0
431 20241120 115200 218762000 2970 2970 2970 2970 1
432 20241120 115100 218759030 2985 2985 2985 2985 36
433 20241120 115000 218651570 2985 2985 2985 2985 13
434 20241120 114900 218612765 2985 2985 2985 2985 22
435 20241120 114800 218547095 2985 2985 2985 2985 2
436 20241120 114700 218541125 2965 2965 2965 2965 0
437 20241120 114600 218541125 2965 2970 2970 2965 1237
438 20241120 114500 214870435 2955 2990 2990 2955 2234
439 20241120 114400 208231255 3010 3010 3010 3010 220
440 20241120 114300 207569055 3010 3010 3010 3010 0
441 20241120 114200 207569055 3010 3010 3010 3010 1
442 20241120 114100 207566045 3010 3010 3010 3010 7
443 20241120 114000 207544975 3010 3010 3010 3010 0
444 20241120 113900 207544975 3010 3010 3010 3010 0
445 20241120 113800 207544975 3010 3010 3010 3010 6
446 20241120 113700 207526915 3015 3015 3015 3015 15
447 20241120 113600 207481690 3015 3015 3015 3015 1
448 20241120 113500 207478675 2985 2985 2985 2985 0
449 20241120 113400 207478675 2985 3000 3000 2985 186
450 20241120 113300 206922875 3020 3020 3020 3020 897
451 20241120 113200 204213935 3020 3020 3020 3020 0
452 20241120 113100 204213935 3020 3020 3020 3020 0
453 20241120 113000 204213935 3020 3015 3020 3015 76
454 20241120 112900 203984790 3015 3015 3015 3015 2
455 20241120 112800 203978760 3015 3015 3015 3015 4
456 20241120 112700 203966700 3015 2995 3015 2995 1857
457 20241120 112600 198395505 2985 2985 2985 2985 506
458 20241120 112500 196885095 2985 2985 2985 2985 0
459 20241120 112400 196885095 2985 2985 2985 2985 2131
460 20241120 112300 190524060 2985 2985 2985 2985 2
461 20241120 112200 190518090 2985 2985 2985 2985 2
462 20241120 112100 190512120 2985 2985 2985 2985 14
463 20241120 112000 190470330 2985 2985 2985 2985 1
464 20241120 111900 190467345 2985 2980 2985 2980 499
465 20241120 111800 188978940 2980 2985 2985 2980 245
466 20241120 111700 188248175 2985 2995 2995 2985 400
467 20241120 111600 187053775 2995 2995 2995 2995 7
468 20241120 111500 187032810 2995 2995 2995 2995 256
469 20241120 111400 186266090 2980 2980 2980 2980 0
470 20241120 111300 186266090 2980 2995 2995 2980 572
471 20241120 111200 184555765 3010 3010 3010 3010 0
472 20241120 111100 184555765 3010 3010 3010 3010 7
473 20241120 111000 184534695 3010 3010 3010 3010 0
474 20241120 110900 184534695 3010 3010 3010 3010 99
475 20241120 110800 184236705 3010 3010 3010 3010 0
476 20241120 110700 184236705 3010 3000 3010 3000 1172
477 20241120 110600 180714845 3000 3000 3000 3000 0
478 20241120 110500 180714845 3000 3000 3000 3000 0
479 20241120 110400 180714845 3000 3000 3000 3000 1
480 20241120 110300 180711845 2995 2995 2995 2995 3
481 20241120 110200 180702860 2995 2995 2995 2995 200
482 20241120 110100 180103860 3000 3000 3000 3000 10
483 20241120 110000 180073860 3000 2990 3000 2990 23
484 20241120 105900 180005080 3000 2990 3000 2990 11
485 20241120 105800 179972130 3000 3000 3000 3000 0
486 20241120 105700 179972130 3000 3000 3000 3000 100
487 20241120 105600 179672130 3000 3000 3000 3000 0
488 20241120 105500 179672130 3000 3000 3000 3000 1355
489 20241120 105400 175607130 3010 3010 3010 3010 0
490 20241120 105300 175607130 3010 3025 3025 3000 30498
491 20241120 105200 84088380 3020 3020 3020 3020 0
492 20241120 105100 84088380 3020 3020 3020 3020 0
493 20241120 105000 84088380 3020 3020 3020 3020 0
494 20241120 104900 84088380 3020 3040 3040 3020 12
495 20241120 104800 84051960 3020 3020 3020 3020 8
496 20241120 104700 84027800 3020 3040 3040 3020 3
497 20241120 104600 84018700 3040 3040 3040 3040 15
498 20241120 104500 83973100 3040 3040 3040 3040 130
499 20241120 104400 83577900 3040 3040 3040 3040 1
500 20241120 104300 83574860 3040 3040 3040 3040 0
501 20241120 104200 83574860 3040 3040 3040 3040 0
502 20241120 104100 83574860 3040 3040 3040 3040 400
503 20241120 104000 82358860 3040 3040 3040 3040 3
504 20241120 103900 82349740 3040 3040 3040 3040 1
505 20241120 103800 82346700 3040 3005 3040 3005 10668
506 20241120 103700 50209740 3000 3000 3000 3000 312
507 20241120 103600 49273740 3000 3000 3000 3000 100
508 20241120 103500 48973740 3000 3000 3000 3000 907
509 20241120 103400 46252740 3005 3005 3005 3005 50
510 20241120 103300 46102490 3005 3005 3005 3005 0
511 20241120 103200 46102490 3005 3005 3005 3005 0
512 20241120 103100 46102490 3005 3005 3005 3005 7
513 20241120 103000 46081455 3005 3005 3005 3005 0
514 20241120 102900 46081455 3005 3005 3005 3005 0
515 20241120 102800 46081455 3005 3005 3005 3005 0
516 20241120 102700 46081455 3005 3005 3005 3005 1
517 20241120 102600 46078450 3005 3005 3005 3005 1
518 20241120 102500 46075445 3005 3005 3005 3005 15
519 20241120 102400 46030370 3005 3005 3005 3005 51
520 20241120 102300 45877115 2990 2990 2990 2990 0
521 20241120 102200 45877115 2990 2990 2990 2990 0
522 20241120 102100 45877115 2990 2990 2990 2990 0
523 20241120 102000 45877115 2990 3005 3005 2990 266
524 20241120 101900 45078415 3005 3005 3005 3005 322
525 20241120 101800 44110805 3005 3005 3005 3005 0
526 20241120 101700 44110805 3005 3005 3005 3005 26
527 20241120 101600 44032675 3005 3005 3005 3005 0
528 20241120 101500 44032675 3005 3000 3005 3000 69
529 20241120 101400 43825335 3005 3005 3005 3005 0
530 20241120 101300 43825335 3005 3005 3005 3005 1
531 20241120 101200 43822330 2990 2990 2990 2990 0
532 20241120 101100 43822330 2990 2990 2990 2990 100
533 20241120 101000 43523330 2990 2990 2990 2990 0
534 20241120 100900 43523330 2990 2995 2995 2990 13
535 20241120 100800 43484450 2990 3000 3000 2990 87
536 20241120 100700 43224195 3000 2995 3000 2995 783
537 20241120 100600 40877135 2990 2990 2990 2990 42
538 20241120 100500 40751555 2990 2990 2990 2990 0
539 20241120 100400 40751555 2990 2990 2990 2990 0
540 20241120 100300 40751555 2990 2985 2990 2985 71
541 20241120 100200 40539585 2985 2985 2985 2985 174
542 20241120 100100 40020195 2985 2985 2985 2985 16
543 20241120 100000 39972435 2985 2985 2985 2985 4
544 20241120 095900 39960495 2985 2985 2985 2985 3
545 20241120 095800 39951540 2985 2985 2985 2985 7
546 20241120 095700 39930645 2980 2980 2980 2980 0
547 20241120 095600 39930645 2980 2985 2985 2975 1092
548 20241120 095500 36676560 2985 2990 2990 2985 201
549 20241120 095400 36076570 2990 2990 2990 2990 250
550 20241120 095300 35329070 2995 2995 2995 2995 3
551 20241120 095200 35320085 2995 2995 2995 2995 0
552 20241120 095100 35320085 2995 2985 2995 2985 179
553 20241120 095000 34784190 2985 2995 2995 2985 422
554 20241120 094900 33523930 3000 3000 3000 3000 3
555 20241120 094800 33514930 2995 3000 3000 2995 121
556 20241120 094700 33152025 3010 3005 3010 3005 4
557 20241120 094600 33139995 3010 3010 3010 3010 140
558 20241120 094500 32718595 3010 3010 3010 3010 307
559 20241120 094400 31794525 3010 3010 3010 3010 0
560 20241120 094300 31794525 3010 3000 3010 2995 116
561 20241120 094200 31446265 3000 3000 3000 3000 2
562 20241120 094100 31440265 3000 3000 3000 3000 0
563 20241120 094000 31440265 3000 3000 3000 3000 0
564 20241120 093900 31440265 3000 3000 3000 3000 0
565 20241120 093800 31440265 3000 3000 3000 3000 500
566 20241120 093700 29940265 3000 3000 3000 3000 500
567 20241120 093600 28440265 3010 2995 3010 2995 93
568 20241120 093500 28161715 2995 2995 2995 2995 21
569 20241120 093400 28098820 2995 2995 2995 2995 0
570 20241120 093300 28098820 2995 2995 2995 2995 103
571 20241120 093200 27790335 2995 2995 2995 2995 200
572 20241120 093100 27191335 2995 2995 2995 2990 310
573 20241120 093000 26262935 2990 2985 2990 2985 67
574 20241120 092900 26062845 2995 2995 2995 2995 103
575 20241120 092800 25754360 2995 2995 2995 2995 655
576 20241120 092700 23792635 2995 2995 2995 2995 301
577 20241120 092600 22891140 2995 3010 3010 2990 405
578 20241120 092500 21673490 3010 3005 3010 3005 10
579 20241120 092400 21643415 3005 3005 3005 3005 0
580 20241120 092300 21643415 3005 3005 3005 3005 1
581 20241120 092200 21640410 2995 2995 2995 2995 33
582 20241120 092100 21541575 3005 3005 3005 3005 5
583 20241120 092000 21526550 3010 3005 3010 3005 680
584 20241120 091900 19481450 2995 2995 2995 2995 0
585 20241120 091800 19481450 2995 2995 2995 2995 104
586 20241120 091700 19169970 2995 2995 2995 2995 69
587 20241120 091600 18963315 2985 2985 2985 2985 61
588 20241120 091500 18781230 2985 2985 2985 2985 42
589 20241120 091400 18655860 2985 2975 2985 2975 47
590 20241120 091300 18516015 2970 2970 2970 2970 41
591 20241120 091200 18394245 2970 2970 2970 2970 4
592 20241120 091100 18382365 2970 2955 2970 2955 7
593 20241120 091000 18361620 2965 2965 2965 2965 9
594 20241120 090900 18334935 2950 2950 2950 2950 0
595 20241120 090800 18334935 2950 2950 2950 2950 6
596 20241120 090700 18317235 2950 2955 2955 2950 729
597 20241120 090600 16166135 2995 2995 2995 2995 1
598 20241120 090500 16163140 2955 3005 3005 2955 1006
599 20241120 090400 13190160 2990 3000 3000 2990 90
600 20241120 090300 12921050 3010 3010 3010 3010 100
601 20241120 090200 12620050 3015 3015 3015 3015 0
602 20241120 090100 12620050 3015 2990 3015 2950 528
603 20241120 090000 11049755 2990 3020 3020 2990 3667