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

611
025880/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,611 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,190900,273511875,3055,3055,3055,3055,2179
20241120,190800,273511875,3055,3055,3055,3055,0
20241120,190700,273511875,3055,3055,3055,3055,0
20241120,190600,273511875,3055,3055,3055,3055,0
20241120,190500,273511875,3055,3055,3055,3055,0
20241120,190400,273511875,3055,3055,3055,3055,0
20241120,190300,273511875,3055,3055,3055,3055,0
20241120,190200,273511875,3055,3055,3055,3055,0
20241120,190100,273511875,3055,3055,3055,3055,0
20241120,190000,273511875,3055,3055,3055,3055,0
20241120,185900,273511875,3055,3055,3055,3055,0
20241120,185800,273511875,3055,3055,3055,3055,0
20241120,185700,273511875,3055,3055,3055,3055,0
20241120,185600,273511875,3055,3055,3055,3055,0
20241120,185500,273511875,3055,3055,3055,3055,0
20241120,185400,273511875,3055,3055,3055,3055,0
20241120,185300,273511875,3055,3055,3055,3055,0
20241120,185200,273511875,3055,3055,3055,3055,0
20241120,185100,273511875,3055,3055,3055,3055,0
20241120,185000,273511875,3055,3055,3055,3055,0
20241120,184900,273511875,3055,3055,3055,3055,0
20241120,184800,273511875,3055,3055,3055,3055,0
20241120,184700,273511875,3055,3055,3055,3055,0
20241120,184600,273511875,3055,3055,3055,3055,0
20241120,184500,273511875,3055,3055,3055,3055,0
20241120,184400,273511875,3055,3055,3055,3055,0
20241120,184300,273511875,3055,3055,3055,3055,0
20241120,184200,273511875,3055,3055,3055,3055,0
20241120,184100,273511875,3055,3055,3055,3055,0
20241120,184000,273511875,3055,3055,3055,3055,0
20241120,183900,273511875,3055,3055,3055,3055,2179
20241120,183800,273511875,3055,3055,3055,3055,0
20241120,183700,273511875,3055,3055,3055,3055,0
20241120,183600,273511875,3055,3055,3055,3055,0
20241120,183500,273511875,3055,3055,3055,3055,0
20241120,183400,273511875,3055,3055,3055,3055,0
20241120,183300,273511875,3055,3055,3055,3055,0
20241120,183200,273511875,3055,3055,3055,3055,0
20241120,183100,273511875,3055,3055,3055,3055,0
20241120,183000,273511875,3055,3055,3055,3055,0
20241120,182900,273511875,3055,3055,3055,3055,0
20241120,182800,273511875,3055,3055,3055,3055,0
20241120,182700,273511875,3055,3055,3055,3055,0
20241120,182600,273511875,3055,3055,3055,3055,0
20241120,182500,273511875,3055,3055,3055,3055,0
20241120,182400,273511875,3055,3055,3055,3055,0
20241120,182300,273511875,3055,3055,3055,3055,0
20241120,182200,273511875,3055,3055,3055,3055,0
20241120,182100,273511875,3055,3055,3055,3055,0
20241120,182000,273511875,3055,3055,3055,3055,0
20241120,181900,273511875,3055,3055,3055,3055,0
20241120,181800,273511875,3055,3055,3055,3055,0
20241120,181700,273511875,3055,3055,3055,3055,0
20241120,181600,273511875,3055,3055,3055,3055,0
20241120,181500,273511875,3055,3055,3055,3055,0
20241120,181400,273511875,3055,3055,3055,3055,0
20241120,181300,273511875,3055,3055,3055,3055,0
20241120,181200,273511875,3055,3055,3055,3055,0
20241120,181100,273511875,3055,3055,3055,3055,0
20241120,181000,273511875,3055,3055,3055,3055,0
20241120,180900,273511875,3055,3055,3055,3055,2179
20241120,180800,273511875,3055,3055,3055,3055,0
20241120,180700,273511875,3055,3055,3055,3055,0
20241120,180600,273511875,3055,3055,3055,3055,0
20241120,180500,273511875,3055,3055,3055,3055,0
20241120,180400,273511875,3055,3055,3055,3055,0
20241120,180300,273511875,3055,3055,3055,3055,0
20241120,180200,273511875,3055,3055,3055,3055,0
20241120,180100,273511875,3055,3055,3055,3055,0
20241120,180000,273511875,3055,3055,3055,3055,0
20241120,175900,273511875,3055,3055,3055,3055,0
20241120,175800,273511875,3055,3055,3055,3055,0
20241120,175700,273511875,3055,3055,3055,3055,0
20241120,175600,273511875,3055,3055,3055,3055,0
20241120,175500,273511875,3055,3055,3055,3055,0
20241120,175400,273511875,3055,3055,3055,3055,0
20241120,175300,273511875,3055,3055,3055,3055,0
20241120,175200,273511875,3055,3055,3055,3055,0
20241120,175100,273511875,3055,3055,3055,3055,0
20241120,175000,273511875,3055,3055,3055,3055,0
20241120,174900,273511875,3055,3055,3055,3055,0
20241120,174800,273511875,3055,3055,3055,3055,0
20241120,174700,273511875,3055,3055,3055,3055,0
20241120,174600,273511875,3055,3055,3055,3055,0
20241120,174500,273511875,3055,3055,3055,3055,0
20241120,174400,273511875,3055,3055,3055,3055,0
20241120,174300,273511875,3055,3055,3055,3055,0
20241120,174200,273511875,3055,3055,3055,3055,0
20241120,174100,273511875,3055,3055,3055,3055,0
20241120,174000,273511875,3055,3055,3055,3055,0
20241120,173900,273511875,3055,3055,3055,3055,2179
20241120,173800,273511875,3055,3055,3055,3055,0
20241120,173700,273511875,3055,3055,3055,3055,0
20241120,173600,273511875,3055,3055,3055,3055,0
20241120,173500,273511875,3055,3055,3055,3055,0
20241120,173400,273511875,3055,3055,3055,3055,0
20241120,173300,273511875,3055,3055,3055,3055,0
20241120,173200,273511875,3055,3055,3055,3055,0
20241120,173100,273511875,3055,3055,3055,3055,0
20241120,173000,273511875,3055,3055,3055,3055,0
20241120,172900,273511875,3055,3055,3055,3055,0
20241120,172800,273511875,3055,3055,3055,3055,0
20241120,172700,273511875,3055,3055,3055,3055,0
20241120,172600,273511875,3055,3055,3055,3055,0
20241120,172500,273511875,3055,3055,3055,3055,0
20241120,172400,273511875,3055,3055,3055,3055,0
20241120,172300,273511875,3055,3055,3055,3055,0
20241120,172200,273511875,3055,3055,3055,3055,0
20241120,172100,273511875,3055,3055,3055,3055,0
20241120,172000,273511875,3055,3055,3055,3055,0
20241120,171900,273511875,3055,3055,3055,3055,0
20241120,171800,273511875,3055,3055,3055,3055,0
20241120,171700,273511875,3055,3055,3055,3055,0
20241120,171600,273511875,3055,3055,3055,3055,0
20241120,171500,273511875,3055,3055,3055,3055,0
20241120,171400,273511875,3055,3055,3055,3055,0
20241120,171300,273511875,3055,3055,3055,3055,0
20241120,171200,273511875,3055,3055,3055,3055,0
20241120,171100,273511875,3055,3055,3055,3055,0
20241120,171000,273511875,3055,3055,3055,3055,0
20241120,170900,273511875,3055,3055,3055,3055,2179
20241120,170800,273511875,3055,3055,3055,3055,0
20241120,170700,273511875,3055,3055,3055,3055,0
20241120,170600,273511875,3055,3055,3055,3055,0
20241120,170500,273511875,3055,3055,3055,3055,0
20241120,170400,273511875,3055,3055,3055,3055,0
20241120,170300,273511875,3055,3055,3055,3055,0
20241120,170200,273511875,3055,3055,3055,3055,0
20241120,170100,273511875,3055,3055,3055,3055,0
20241120,170000,273511875,3055,3055,3055,3055,0
20241120,165900,273511875,3055,3055,3055,3055,0
20241120,165800,273511875,3055,3055,3055,3055,0
20241120,165700,273511875,3055,3055,3055,3055,0
20241120,165600,273511875,3055,3055,3055,3055,0
20241120,165500,273511875,3055,3055,3055,3055,0
20241120,165400,273511875,3055,3055,3055,3055,0
20241120,165300,273511875,3055,3055,3055,3055,0
20241120,165200,273511875,3055,3055,3055,3055,0
20241120,165100,273511875,3055,3055,3055,3055,0
20241120,165000,273511875,3055,3055,3055,3055,0
20241120,164900,273511875,3055,3055,3055,3055,0
20241120,164800,273511875,3055,3055,3055,3055,0
20241120,164700,273511875,3055,3055,3055,3055,0
20241120,164600,273511875,3055,3055,3055,3055,0
20241120,164500,273511875,3055,3055,3055,3055,0
20241120,164400,273511875,3055,3055,3055,3055,0
20241120,164300,273511875,3055,3055,3055,3055,0
20241120,164200,273511875,3055,3055,3055,3055,0
20241120,164100,273511875,3055,3055,3055,3055,0
20241120,164000,273511875,3055,3055,3055,3055,0
20241120,163900,273511875,3055,3055,3055,3055,2179
20241120,163800,273511875,3055,3055,3055,3055,0
20241120,163700,273511875,3055,3055,3055,3055,0
20241120,163600,273511875,3055,3055,3055,3055,0
20241120,163500,273511875,3055,3055,3055,3055,0
20241120,163400,273511875,3055,3055,3055,3055,0
20241120,163300,273511875,3055,3055,3055,3055,0
20241120,163200,273511875,3055,3055,3055,3055,0
20241120,163100,273511875,3055,3055,3055,3055,0
20241120,163000,273511875,3055,3055,3055,3055,0
20241120,162900,273511875,3055,3055,3055,3055,0
20241120,162800,273511875,3055,3055,3055,3055,0
20241120,162700,273511875,3055,3055,3055,3055,0
20241120,162600,273511875,3055,3055,3055,3055,0
20241120,162500,273511875,3055,3055,3055,3055,0
20241120,162400,273511875,3055,3055,3055,3055,0
20241120,162300,273511875,3055,3055,3055,3055,0
20241120,162200,273511875,3055,3055,3055,3055,0
20241120,162100,273511875,3055,3055,3055,3055,0
20241120,162000,273511875,3055,3055,3055,3055,0
20241120,161900,273511875,3055,3055,3055,3055,0
20241120,161800,273511875,3055,3055,3055,3055,0
20241120,161700,273511875,3055,3055,3055,3055,0
20241120,161600,273511875,3055,3055,3055,3055,0
20241120,161500,273511875,3055,3055,3055,3055,0
20241120,161400,273511875,3055,3055,3055,3055,0
20241120,161300,273511875,3055,3055,3055,3055,0
20241120,161200,273511875,3055,3055,3055,3055,0
20241120,161100,273511875,3055,3055,3055,3055,0
20241120,161000,273511875,3055,3055,3055,3055,0
20241120,160900,273511875,3055,3055,3055,3055,2179
20241120,160800,273511875,3055,3055,3055,3055,0
20241120,160700,273511875,3055,3055,3055,3055,0
20241120,160600,273511875,3055,3055,3055,3055,0
20241120,160500,273511875,3055,3055,3055,3055,0
20241120,160400,273511875,3055,3055,3055,3055,0
20241120,160300,273511875,3055,3055,3055,3055,0
20241120,160200,273511875,3055,3055,3055,3055,0
20241120,160100,273511875,3055,3055,3055,3055,0
20241120,160000,273511875,3055,3055,3055,3055,0
20241120,155900,273511875,3055,3055,3055,3055,0
20241120,155800,273511875,3055,3055,3055,3055,0
20241120,155700,273511875,3055,3055,3055,3055,0
20241120,155600,273511875,3055,3055,3055,3055,0
20241120,155500,273511875,3055,3055,3055,3055,0
20241120,155400,273511875,3055,3055,3055,3055,0
20241120,155300,273511875,3055,3055,3055,3055,0
20241120,155200,273511875,3055,3055,3055,3055,0
20241120,155100,273511875,3055,3055,3055,3055,0
20241120,155000,273511875,3055,3055,3055,3055,0
20241120,154900,273511875,3055,3055,3055,3055,0
20241120,154800,273511875,3055,3055,3055,3055,0
20241120,154700,273511875,3055,3055,3055,3055,0
20241120,154600,273511875,3055,3055,3055,3055,0
20241120,154500,273511875,3055,3055,3055,3055,0
20241120,154400,273511875,3055,3055,3055,3055,0
20241120,154300,273511875,3055,3055,3055,3055,0
20241120,154200,273511875,3055,3055,3055,3055,0
20241120,154100,273511875,3055,3055,3055,3055,0
20241120,154000,273511875,3055,3055,3055,3055,0
20241120,153900,273511875,3055,3055,3055,3055,2179
20241120,153800,273511875,3055,3055,3055,3055,0
20241120,153700,273511875,3055,3055,3055,3055,0
20241120,153600,273511875,3055,3055,3055,3055,0
20241120,153500,273511875,3055,3055,3055,3055,0
20241120,153400,273511875,3055,3055,3055,3055,0
20241120,153300,273511875,3055,3055,3055,3055,0
20241120,153200,273511875,3055,3055,3055,3055,0
20241120,153100,273511875,3055,3055,3055,3055,0
20241120,153000,273511875,3055,3055,3055,3055,2179
20241120,152900,266855030,3090,3090,3090,3090,0
20241120,152800,266855030,3090,3090,3090,3090,0
20241120,152700,266855030,3090,3090,3090,3090,0
20241120,152600,266855030,3090,3090,3090,3090,0
20241120,152500,266855030,3090,3090,3090,3090,0
20241120,152400,266855030,3090,3090,3090,3090,0
20241120,152300,266855030,3090,3090,3090,3090,0
20241120,152200,266855030,3090,3090,3090,3090,0
20241120,152100,266855030,3090,3090,3090,3090,0
20241120,152000,266855030,3090,3090,3090,3090,0
20241120,151900,266855030,3090,3090,3090,3090,1
20241120,151800,266851940,3080,3080,3080,3080,0
20241120,151700,266851940,3080,3080,3080,3080,29
20241120,151600,266762620,3080,3080,3080,3080,50
20241120,151500,266608620,3075,3080,3080,3075,51
20241120,151400,266451545,3070,3070,3070,3070,0
20241120,151300,266451545,3070,3075,3075,3070,1002
20241120,151200,263374950,3075,3075,3075,3075,0
20241120,151100,263374950,3075,3075,3075,3075,0
20241120,151000,263374950,3075,3075,3075,3075,10
20241120,150900,263344200,3075,3075,3075,3075,900
20241120,150800,260576700,3080,3080,3080,3080,0
20241120,150700,260576700,3080,3080,3080,3080,0
20241120,150600,260576700,3080,3080,3080,3080,0
20241120,150500,260576700,3080,3100,3110,3080,459
20241120,150400,259159950,3110,3110,3110,3110,0
20241120,150300,259159950,3110,3110,3110,3110,0
20241120,150200,259159950,3110,3110,3110,3110,16
20241120,150100,259110190,3110,3110,3110,3110,0
20241120,150000,259110190,3110,3110,3110,3110,0
20241120,145900,259110190,3110,3110,3110,3110,327
20241120,145800,258093220,3110,3110,3110,3110,13
20241120,145700,258052790,3120,3120,3120,3120,400
20241120,145600,256804790,3120,3120,3120,3120,1000
20241120,145500,253684790,3120,3120,3120,3120,0
20241120,145400,253684790,3120,3120,3120,3120,2597
20241120,145300,245582150,3120,3115,3120,3115,461
20241120,145200,244143985,3115,3090,3115,3090,1032
20241120,145100,240949405,3115,3090,3115,3090,18172
20241120,145000,184696660,3070,3070,3070,3070,220
20241120,144900,184021260,3070,3070,3070,3070,325
20241120,144800,183023510,3085,3085,3085,3085,0
20241120,144700,183023510,3085,3085,3085,3085,413
20241120,144600,181749405,3090,3090,3090,3090,0
20241120,144500,181749405,3090,3090,3090,3090,0
20241120,144400,181749405,3090,3090,3090,3090,0
20241120,144300,181749405,3090,3090,3090,3090,0
20241120,144200,181749405,3090,3090,3090,3090,0
20241120,144100,181749405,3090,3090,3090,3090,703
20241120,144000,179577135,3090,3090,3090,3090,0
20241120,143900,179577135,3090,3090,3090,3090,0
20241120,143800,179577135,3090,3090,3090,3090,0
20241120,143700,179577135,3090,3090,3090,3090,0
20241120,143600,179577135,3090,3090,3090,3090,100
20241120,143500,179268135,3095,3095,3095,3095,0
20241120,143400,179268135,3095,3080,3095,3080,4135
20241120,143300,166487460,3080,3080,3080,3080,0
20241120,143200,166487460,3080,3080,3080,3080,0
20241120,143100,166487460,3080,3080,3080,3080,0
20241120,143000,166487460,3080,3080,3080,3080,496
20241120,142900,164959780,3075,3075,3075,3075,0
20241120,142800,164959780,3075,3075,3075,3075,0
20241120,142700,164959780,3075,3075,3075,3075,0
20241120,142600,164959780,3075,3075,3075,3075,5
20241120,142500,164944405,3080,3080,3080,3080,0
20241120,142400,164944405,3080,3080,3080,3080,2
20241120,142300,164938245,3080,3080,3080,3080,0
20241120,142200,164938245,3080,3075,3080,3075,4329
20241120,142100,151610700,3060,3060,3060,3060,1000
20241120,142000,148550700,3060,3060,3060,3060,0
20241120,141900,148550700,3060,3060,3060,3060,10
20241120,141800,148520100,3060,3060,3060,3060,520
20241120,141700,146928900,3060,3060,3060,3060,0
20241120,141600,146928900,3060,3060,3060,3060,50
20241120,141500,146775900,3060,3060,3060,3060,0
20241120,141400,146775900,3060,3060,3060,3060,0
20241120,141300,146775900,3060,3060,3060,3060,0
20241120,141200,146775900,3060,3060,3060,3060,0
20241120,141100,146775900,3060,3060,3060,3060,0
20241120,141000,146775900,3060,3060,3060,3060,60
20241120,140900,146592300,3065,3065,3065,3065,10
20241120,140800,146561650,3065,3065,3065,3065,277
20241120,140700,145712645,3065,3065,3065,3065,0
20241120,140600,145712645,3065,3065,3065,3065,0
20241120,140500,145712645,3065,3065,3065,3065,0
20241120,140400,145712645,3065,3065,3065,3065,0
20241120,140300,145712645,3065,3065,3065,3065,230
20241120,140200,145007695,3065,3065,3065,3065,0
20241120,140100,145007695,3065,3065,3065,3065,0
20241120,140000,145007695,3065,3065,3065,3065,20
20241120,135900,144946395,3080,3080,3080,3080,0
20241120,135800,144946395,3080,3080,3080,3080,0
20241120,135700,144946395,3080,3080,3080,3080,0
20241120,135600,144946395,3080,3080,3080,3080,0
20241120,135500,144946395,3080,3080,3080,3080,0
20241120,135400,144946395,3080,3080,3080,3080,7
20241120,135300,144924835,3080,3075,3080,3075,1200
20241120,135200,141230165,3075,3075,3075,3075,0
20241120,135100,141230165,3075,3075,3075,3075,0
20241120,135000,141230165,3075,3075,3075,3075,350
20241120,134900,140153915,3070,3070,3070,3070,0
20241120,134800,140153915,3070,3060,3070,3060,100
20241120,134700,139847415,3070,3070,3070,3070,0
20241120,134600,139847415,3070,3070,3070,3070,19
20241120,134500,139789085,3070,3070,3070,3070,0
20241120,134400,139789085,3070,3070,3070,3070,200
20241120,134300,139175085,3070,3070,3070,3070,0
20241120,134200,139175085,3070,3070,3070,3070,500
20241120,134100,137640085,3065,3065,3065,3065,3
20241120,134000,137630890,3065,3065,3065,3065,0
20241120,133900,137630890,3065,3065,3065,3065,0
20241120,133800,137630890,3065,3065,3065,3065,0
20241120,133700,137630890,3065,3065,3065,3065,0
20241120,133600,137630890,3065,3065,3065,3065,0
20241120,133500,137630890,3065,3065,3065,3065,0
20241120,133400,137630890,3065,3065,3065,3065,0
20241120,133300,137630890,3065,3065,3065,3065,100
20241120,133200,137324390,3065,3035,3065,3035,1084
20241120,133100,134011855,3035,3035,3035,3035,0
20241120,133000,134011855,3035,3035,3035,3035,65
20241120,132900,133814580,3035,3035,3035,3035,0
20241120,132800,133814580,3035,3035,3035,3035,0
20241120,132700,133814580,3035,3035,3035,3035,0
20241120,132600,133814580,3035,3035,3035,3035,0
20241120,132500,133814580,3035,3035,3035,3035,10
20241120,132400,133784230,3040,3040,3040,3040,1805
20241120,132300,128297030,3050,3050,3050,3050,0
20241120,132200,128297030,3050,3050,3050,3050,1
20241120,132100,128293980,3070,3070,3070,3070,0
20241120,132000,128293980,3070,3070,3070,3070,0
20241120,131900,128293980,3070,3070,3070,3070,0
20241120,131800,128293980,3070,3060,3070,3060,3410
20241120,131700,117844820,3040,3040,3040,3040,0
20241120,131600,117844820,3040,3040,3040,3040,0
20241120,131500,117844820,3040,3040,3040,3040,0
20241120,131400,117844820,3040,3040,3040,3040,0
20241120,131300,117844820,3040,3040,3040,3040,0
20241120,131200,117844820,3040,3040,3040,3040,0
20241120,131100,117844820,3040,3040,3040,3040,0
20241120,131000,117844820,3040,3040,3040,3040,2
20241120,130900,117838740,3040,3040,3040,3040,0
20241120,130800,117838740,3040,3040,3040,3040,0
20241120,130700,117838740,3040,3040,3040,3040,0
20241120,130600,117838740,3040,3040,3040,3040,0
20241120,130500,117838740,3040,3040,3040,3040,0
20241120,130400,117838740,3040,3040,3040,3040,0
20241120,130300,117838740,3040,3040,3040,3040,0
20241120,130200,117838740,3040,3045,3045,3040,815
20241120,130100,115357575,3045,3045,3045,3045,10
20241120,130000,115327125,3050,3050,3050,3050,0
20241120,125900,115327125,3050,3050,3050,3050,0
20241120,125800,115327125,3050,3050,3050,3050,0
20241120,125700,115327125,3050,3050,3050,3050,1856
20241120,125600,109666325,3050,3050,3050,3050,0
20241120,125500,109666325,3050,3050,3050,3050,0
20241120,125400,109666325,3050,3050,3050,3050,0
20241120,125300,109666325,3050,3050,3050,3050,0
20241120,125200,109666325,3050,3050,3050,3050,800
20241120,125100,107226325,3050,3050,3050,3050,0
20241120,125000,107226325,3050,3050,3050,3050,0
20241120,124900,107226325,3050,3050,3050,3050,0
20241120,124800,107226325,3050,3050,3050,3050,0
20241120,124700,107226325,3050,3050,3050,3050,0
20241120,124600,107226325,3050,3050,3050,3050,0
20241120,124500,107226325,3050,3050,3050,3050,57
20241120,124400,107052475,3050,3050,3050,3050,0
20241120,124300,107052475,3050,3050,3050,3050,0
20241120,124200,107052475,3050,3050,3050,3050,177
20241120,124100,106512625,3050,3050,3050,3050,0
20241120,124000,106512625,3050,3060,3060,3050,2000
20241120,123900,100405785,3060,3060,3060,3060,0
20241120,123800,100405785,3060,3060,3060,3060,0
20241120,123700,100405785,3060,3060,3060,3060,0
20241120,123600,100405785,3060,3060,3060,3060,2
20241120,123500,100399665,3060,3060,3060,3060,100
20241120,123400,100093665,3060,3060,3060,3060,0
20241120,123300,100093665,3060,3060,3060,3060,0
20241120,123200,100093665,3060,3060,3060,3060,0
20241120,123100,100093665,3060,3060,3060,3060,1
20241120,123000,100090605,3060,3060,3060,3060,1
20241120,122900,100087545,3060,3060,3060,3060,0
20241120,122800,100087545,3060,3060,3060,3060,0
20241120,122700,100087545,3060,3060,3060,3060,0
20241120,122600,100087545,3060,3060,3060,3060,0
20241120,122500,100087545,3060,3060,3060,3060,0
20241120,122400,100087545,3060,3060,3060,3060,1
20241120,122300,100084485,3060,3060,3060,3060,0
20241120,122200,100084485,3060,3060,3060,3060,0
20241120,122100,100084485,3060,3060,3060,3060,0
20241120,122000,100084485,3060,3060,3060,3060,0
20241120,121900,100084485,3060,3060,3060,3060,2
20241120,121800,100078365,3060,3060,3060,3060,1
20241120,121700,100075305,3075,3075,3075,3075,0
20241120,121600,100075305,3075,3075,3075,3075,0
20241120,121500,100075305,3075,3075,3075,3075,0
20241120,121400,100075305,3075,3075,3075,3075,79
20241120,121300,99832380,3075,3060,3075,3060,214
20241120,121200,99176790,3060,3060,3060,3060,1
20241120,121100,99173730,3075,3075,3075,3075,0
20241120,121000,99173730,3075,3075,3075,3075,0
20241120,120900,99173730,3075,3075,3075,3075,0
20241120,120800,99173730,3075,3075,3075,3075,1
20241120,120700,99170655,3060,3060,3060,3060,0
20241120,120600,99170655,3060,3060,3060,3060,1
20241120,120500,99167595,3055,3055,3055,3055,0
20241120,120400,99167595,3055,3055,3055,3055,0
20241120,120300,99167595,3055,3055,3055,3055,0
20241120,120200,99167595,3055,3055,3055,3055,0
20241120,120100,99167595,3055,3055,3055,3055,0
20241120,120000,99167595,3055,3055,3055,3055,1
20241120,115900,99164540,3055,3055,3055,3055,1
20241120,115800,99161485,3055,3055,3055,3055,0
20241120,115700,99161485,3055,3055,3055,3055,0
20241120,115600,99161485,3055,3055,3055,3055,0
20241120,115500,99161485,3055,3055,3055,3055,0
20241120,115400,99161485,3055,3055,3055,3055,1
20241120,115300,99158430,3075,3075,3075,3075,0
20241120,115200,99158430,3075,3075,3075,3075,0
20241120,115100,99158430,3075,3075,3075,3075,2
20241120,115000,99152280,3075,3075,3075,3075,0
20241120,114900,99152280,3075,3075,3075,3075,20
20241120,114800,99090780,3050,3050,3050,3050,1
20241120,114700,99087730,3050,3050,3050,3050,0
20241120,114600,99087730,3050,3050,3050,3050,0
20241120,114500,99087730,3050,3050,3050,3050,0
20241120,114400,99087730,3050,3050,3050,3050,0
20241120,114300,99087730,3050,3050,3050,3050,0
20241120,114200,99087730,3050,3050,3050,3050,61
20241120,114100,98901680,3075,3075,3075,3075,1
20241120,114000,98898605,3050,3050,3050,3050,0
20241120,113900,98898605,3050,3050,3050,3050,0
20241120,113800,98898605,3050,3050,3050,3050,0
20241120,113700,98898605,3050,3050,3050,3050,0
20241120,113600,98898605,3050,3050,3050,3050,1
20241120,113500,98895555,3055,3065,3065,3055,6622
20241120,113400,78658650,3065,3065,3065,3065,0
20241120,113300,78658650,3065,3065,3065,3065,0
20241120,113200,78658650,3065,3065,3065,3065,111
20241120,113100,78318435,3065,3065,3065,3065,137
20241120,113000,77898530,3060,3060,3060,3060,1
20241120,112900,77895470,3065,3065,3065,3065,0
20241120,112800,77895470,3065,3065,3065,3065,0
20241120,112700,77895470,3065,3065,3065,3065,0
20241120,112600,77895470,3065,3065,3065,3065,500
20241120,112500,76362970,3065,3065,3065,3065,31
20241120,112400,76267955,3065,3065,3065,3065,1
20241120,112300,76264890,3065,3065,3065,3065,0
20241120,112200,76264890,3065,3065,3065,3065,0
20241120,112100,76264890,3065,3065,3065,3065,0
20241120,112000,76264890,3065,3065,3065,3065,0
20241120,111900,76264890,3065,3065,3065,3065,0
20241120,111800,76264890,3065,3065,3065,3065,1
20241120,111700,76261825,3080,3080,3080,3080,0
20241120,111600,76261825,3080,3080,3080,3080,30
20241120,111500,76169425,3065,3065,3065,3065,136
20241120,111400,75752585,3065,3065,3065,3065,0
20241120,111300,75752585,3065,3065,3065,3065,0
20241120,111200,75752585,3065,3065,3065,3065,1
20241120,111100,75749520,3060,3060,3060,3060,0
20241120,111000,75749520,3060,3060,3060,3060,0
20241120,110900,75749520,3060,3060,3060,3060,0
20241120,110800,75749520,3060,3060,3060,3060,0
20241120,110700,75749520,3060,3060,3060,3060,0
20241120,110600,75749520,3060,3070,3080,3060,3301
20241120,110500,65585280,3060,3060,3060,3060,0
20241120,110400,65585280,3060,3060,3060,3060,0
20241120,110300,65585280,3060,3060,3060,3060,0
20241120,110200,65585280,3060,3060,3060,3060,0
20241120,110100,65585280,3060,3060,3060,3060,0
20241120,110000,65585280,3060,3060,3060,3060,1
20241120,105900,65582220,3055,3055,3055,3055,0
20241120,105800,65582220,3055,3060,3060,3055,312
20241120,105700,64629020,3075,3075,3075,3075,4
20241120,105600,64616720,3075,3075,3075,3075,21
20241120,105500,64552145,3075,3075,3075,3075,10
20241120,105400,64521395,3060,3060,3060,3060,1
20241120,105300,64518335,3060,3060,3060,3060,1
20241120,105200,64515275,3075,3075,3075,3075,0
20241120,105100,64515275,3075,3075,3075,3075,0
20241120,105000,64515275,3075,3075,3075,3075,400
20241120,104900,63285275,3055,3055,3055,3055,0
20241120,104800,63285275,3055,3075,3075,3055,2
20241120,104700,63279145,3055,3055,3055,3055,0
20241120,104600,63279145,3055,3055,3055,3055,500
20241120,104500,61751645,3055,3055,3055,3055,0
20241120,104400,61751645,3055,3055,3055,3055,0
20241120,104300,61751645,3055,3055,3055,3055,0
20241120,104200,61751645,3055,3055,3055,3055,1
20241120,104100,61748590,3055,3060,3060,3055,18
20241120,104000,61693595,3065,3065,3065,3065,0
20241120,103900,61693595,3065,3065,3065,3065,0
20241120,103800,61693595,3065,3055,3065,3055,5
20241120,103700,61678310,3055,3055,3055,3055,0
20241120,103600,61678310,3055,3055,3055,3055,1
20241120,103500,61675255,3065,3065,3065,3060,115
20241120,103400,61323285,3065,3065,3065,3065,50
20241120,103300,61170035,3065,3065,3065,3050,51
20241120,103200,61014395,3045,3045,3045,3045,0
20241120,103100,61014395,3045,3045,3045,3045,0
20241120,103000,61014395,3045,3045,3045,3045,1
20241120,102900,61011350,3045,3045,3045,3045,0
20241120,102800,61011350,3045,3045,3045,3045,0
20241120,102700,61011350,3045,3045,3045,3045,0
20241120,102600,61011350,3045,3045,3045,3045,0
20241120,102500,61011350,3045,3045,3045,3045,0
20241120,102400,61011350,3045,3065,3065,3045,11
20241120,102300,60977655,3065,3065,3065,3065,0
20241120,102200,60977655,3065,3065,3065,3065,0
20241120,102100,60977655,3065,3065,3065,3065,50
20241120,102000,60824405,3045,3045,3045,3045,0
20241120,101900,60824405,3045,3045,3045,3045,0
20241120,101800,60824405,3045,3070,3070,3045,859
20241120,101700,58197810,3080,3070,3080,3070,202
20241120,101600,57577660,3070,3070,3075,3065,4617
20241120,101500,43404175,3070,3070,3070,3070,1
20241120,101400,43401105,3065,3065,3065,3065,600
20241120,101300,41562105,3065,3065,3065,3065,45
20241120,101200,41424180,3060,3060,3060,3060,1
20241120,101100,41421120,3060,3060,3060,3060,1
20241120,101000,41418060,3070,3070,3070,3070,100
20241120,100900,41111060,3070,3070,3070,3070,0
20241120,100800,41111060,3070,3070,3070,3070,10
20241120,100700,41080360,3070,3070,3070,3070,1
20241120,100600,41077290,3060,3060,3060,3060,1
20241120,100500,41074230,3070,3065,3070,3065,304
20241120,100400,40142245,3060,3060,3060,3060,0
20241120,100300,40142245,3060,3060,3060,3060,0
20241120,100200,40142245,3060,3050,3060,3050,1431
20241120,100100,35763550,3045,3045,3045,3045,0
20241120,100000,35763550,3045,3045,3045,3045,1
20241120,095900,35760505,3045,3045,3045,3045,0
20241120,095800,35760505,3045,3045,3045,3045,0
20241120,095700,35760505,3045,3045,3045,3045,9
20241120,095600,35733100,3050,3050,3050,3050,0
20241120,095500,35733100,3050,3050,3050,3050,0
20241120,095400,35733100,3050,3050,3050,3050,42
20241120,095300,35605000,3060,3060,3060,3060,1
20241120,095200,35601940,3045,3045,3045,3045,0
20241120,095100,35601940,3045,3045,3045,3045,0
20241120,095000,35601940,3045,3045,3045,3045,0
20241120,094900,35601940,3045,3045,3045,3045,0
20241120,094800,35601940,3045,3045,3045,3045,20
20241120,094700,35541040,3050,3050,3050,3050,0
20241120,094600,35541040,3050,3050,3050,3050,0
20241120,094500,35541040,3050,3050,3050,3050,1247
20241120,094400,31737690,3050,3060,3060,3050,247
20241120,094300,30984330,3065,3050,3065,3050,201
20241120,094200,30371265,3055,3055,3055,3055,0
20241120,094100,30371265,3055,3065,3065,3055,704
20241120,094000,28219225,3065,3065,3065,3065,0
20241120,093900,28219225,3065,3060,3065,3060,287
20241120,093800,27340905,3060,3060,3060,3060,0
20241120,093700,27340905,3060,3060,3060,3060,10
20241120,093600,27310305,3060,3060,3060,3060,2
20241120,093500,27304185,3060,3060,3060,3060,0
20241120,093400,27304185,3060,3060,3060,3060,0
20241120,093300,27304185,3060,3060,3060,3060,7
20241120,093200,27282765,3060,3060,3060,3060,111
20241120,093100,26943105,3060,3060,3060,3060,0
20241120,093000,26943105,3060,3060,3060,3060,0
20241120,092900,26943105,3060,3060,3060,3060,0
20241120,092800,26943105,3060,3060,3060,3060,2263
20241120,092700,20018325,3060,3060,3060,3060,1937
20241120,092600,14091105,3060,3060,3060,3060,20
20241120,092500,14029905,3055,3050,3055,3050,26
20241120,092400,13950505,3055,3055,3055,3055,84
20241120,092300,13693885,3055,3055,3055,3055,0
20241120,092200,13693885,3055,3055,3055,3055,18
20241120,092100,13638895,3055,3055,3055,3055,2
20241120,092000,13632785,3055,3055,3055,3055,356
20241120,091900,12545205,3045,3045,3045,3045,20
20241120,091800,12484305,3045,3045,3045,3045,0
20241120,091700,12484305,3045,3045,3045,3045,10
20241120,091600,12453855,3055,3055,3055,3055,1
20241120,091500,12450800,3045,3030,3050,3025,986
20241120,091400,9452965,3025,3025,3025,3025,6
20241120,091300,9434815,3020,3020,3020,3020,0
20241120,091200,9434815,3020,3020,3020,3020,25
20241120,091100,9359315,3015,3015,3015,3015,990
20241120,091000,6374465,3015,3015,3015,3015,0
20241120,090900,6374465,3015,3015,3015,3015,6
20241120,090800,6356375,3015,3015,3015,3015,34
20241120,090700,6253865,3015,3010,3015,3010,33
20241120,090600,6154375,3010,3010,3010,3010,0
20241120,090500,6154375,3010,3010,3010,3010,0
20241120,090400,6154375,3010,3010,3010,3010,56
20241120,090300,5985815,3000,3010,3010,3000,1321
20241120,090200,2018275,3035,3035,3035,3035,0
20241120,090100,2018275,3035,3035,3035,3035,100
20241120,090000,1714775,3035,3035,3035,3035,565
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 190900 273511875 3055 3055 3055 3055 2179
3 20241120 190800 273511875 3055 3055 3055 3055 0
4 20241120 190700 273511875 3055 3055 3055 3055 0
5 20241120 190600 273511875 3055 3055 3055 3055 0
6 20241120 190500 273511875 3055 3055 3055 3055 0
7 20241120 190400 273511875 3055 3055 3055 3055 0
8 20241120 190300 273511875 3055 3055 3055 3055 0
9 20241120 190200 273511875 3055 3055 3055 3055 0
10 20241120 190100 273511875 3055 3055 3055 3055 0
11 20241120 190000 273511875 3055 3055 3055 3055 0
12 20241120 185900 273511875 3055 3055 3055 3055 0
13 20241120 185800 273511875 3055 3055 3055 3055 0
14 20241120 185700 273511875 3055 3055 3055 3055 0
15 20241120 185600 273511875 3055 3055 3055 3055 0
16 20241120 185500 273511875 3055 3055 3055 3055 0
17 20241120 185400 273511875 3055 3055 3055 3055 0
18 20241120 185300 273511875 3055 3055 3055 3055 0
19 20241120 185200 273511875 3055 3055 3055 3055 0
20 20241120 185100 273511875 3055 3055 3055 3055 0
21 20241120 185000 273511875 3055 3055 3055 3055 0
22 20241120 184900 273511875 3055 3055 3055 3055 0
23 20241120 184800 273511875 3055 3055 3055 3055 0
24 20241120 184700 273511875 3055 3055 3055 3055 0
25 20241120 184600 273511875 3055 3055 3055 3055 0
26 20241120 184500 273511875 3055 3055 3055 3055 0
27 20241120 184400 273511875 3055 3055 3055 3055 0
28 20241120 184300 273511875 3055 3055 3055 3055 0
29 20241120 184200 273511875 3055 3055 3055 3055 0
30 20241120 184100 273511875 3055 3055 3055 3055 0
31 20241120 184000 273511875 3055 3055 3055 3055 0
32 20241120 183900 273511875 3055 3055 3055 3055 2179
33 20241120 183800 273511875 3055 3055 3055 3055 0
34 20241120 183700 273511875 3055 3055 3055 3055 0
35 20241120 183600 273511875 3055 3055 3055 3055 0
36 20241120 183500 273511875 3055 3055 3055 3055 0
37 20241120 183400 273511875 3055 3055 3055 3055 0
38 20241120 183300 273511875 3055 3055 3055 3055 0
39 20241120 183200 273511875 3055 3055 3055 3055 0
40 20241120 183100 273511875 3055 3055 3055 3055 0
41 20241120 183000 273511875 3055 3055 3055 3055 0
42 20241120 182900 273511875 3055 3055 3055 3055 0
43 20241120 182800 273511875 3055 3055 3055 3055 0
44 20241120 182700 273511875 3055 3055 3055 3055 0
45 20241120 182600 273511875 3055 3055 3055 3055 0
46 20241120 182500 273511875 3055 3055 3055 3055 0
47 20241120 182400 273511875 3055 3055 3055 3055 0
48 20241120 182300 273511875 3055 3055 3055 3055 0
49 20241120 182200 273511875 3055 3055 3055 3055 0
50 20241120 182100 273511875 3055 3055 3055 3055 0
51 20241120 182000 273511875 3055 3055 3055 3055 0
52 20241120 181900 273511875 3055 3055 3055 3055 0
53 20241120 181800 273511875 3055 3055 3055 3055 0
54 20241120 181700 273511875 3055 3055 3055 3055 0
55 20241120 181600 273511875 3055 3055 3055 3055 0
56 20241120 181500 273511875 3055 3055 3055 3055 0
57 20241120 181400 273511875 3055 3055 3055 3055 0
58 20241120 181300 273511875 3055 3055 3055 3055 0
59 20241120 181200 273511875 3055 3055 3055 3055 0
60 20241120 181100 273511875 3055 3055 3055 3055 0
61 20241120 181000 273511875 3055 3055 3055 3055 0
62 20241120 180900 273511875 3055 3055 3055 3055 2179
63 20241120 180800 273511875 3055 3055 3055 3055 0
64 20241120 180700 273511875 3055 3055 3055 3055 0
65 20241120 180600 273511875 3055 3055 3055 3055 0
66 20241120 180500 273511875 3055 3055 3055 3055 0
67 20241120 180400 273511875 3055 3055 3055 3055 0
68 20241120 180300 273511875 3055 3055 3055 3055 0
69 20241120 180200 273511875 3055 3055 3055 3055 0
70 20241120 180100 273511875 3055 3055 3055 3055 0
71 20241120 180000 273511875 3055 3055 3055 3055 0
72 20241120 175900 273511875 3055 3055 3055 3055 0
73 20241120 175800 273511875 3055 3055 3055 3055 0
74 20241120 175700 273511875 3055 3055 3055 3055 0
75 20241120 175600 273511875 3055 3055 3055 3055 0
76 20241120 175500 273511875 3055 3055 3055 3055 0
77 20241120 175400 273511875 3055 3055 3055 3055 0
78 20241120 175300 273511875 3055 3055 3055 3055 0
79 20241120 175200 273511875 3055 3055 3055 3055 0
80 20241120 175100 273511875 3055 3055 3055 3055 0
81 20241120 175000 273511875 3055 3055 3055 3055 0
82 20241120 174900 273511875 3055 3055 3055 3055 0
83 20241120 174800 273511875 3055 3055 3055 3055 0
84 20241120 174700 273511875 3055 3055 3055 3055 0
85 20241120 174600 273511875 3055 3055 3055 3055 0
86 20241120 174500 273511875 3055 3055 3055 3055 0
87 20241120 174400 273511875 3055 3055 3055 3055 0
88 20241120 174300 273511875 3055 3055 3055 3055 0
89 20241120 174200 273511875 3055 3055 3055 3055 0
90 20241120 174100 273511875 3055 3055 3055 3055 0
91 20241120 174000 273511875 3055 3055 3055 3055 0
92 20241120 173900 273511875 3055 3055 3055 3055 2179
93 20241120 173800 273511875 3055 3055 3055 3055 0
94 20241120 173700 273511875 3055 3055 3055 3055 0
95 20241120 173600 273511875 3055 3055 3055 3055 0
96 20241120 173500 273511875 3055 3055 3055 3055 0
97 20241120 173400 273511875 3055 3055 3055 3055 0
98 20241120 173300 273511875 3055 3055 3055 3055 0
99 20241120 173200 273511875 3055 3055 3055 3055 0
100 20241120 173100 273511875 3055 3055 3055 3055 0
101 20241120 173000 273511875 3055 3055 3055 3055 0
102 20241120 172900 273511875 3055 3055 3055 3055 0
103 20241120 172800 273511875 3055 3055 3055 3055 0
104 20241120 172700 273511875 3055 3055 3055 3055 0
105 20241120 172600 273511875 3055 3055 3055 3055 0
106 20241120 172500 273511875 3055 3055 3055 3055 0
107 20241120 172400 273511875 3055 3055 3055 3055 0
108 20241120 172300 273511875 3055 3055 3055 3055 0
109 20241120 172200 273511875 3055 3055 3055 3055 0
110 20241120 172100 273511875 3055 3055 3055 3055 0
111 20241120 172000 273511875 3055 3055 3055 3055 0
112 20241120 171900 273511875 3055 3055 3055 3055 0
113 20241120 171800 273511875 3055 3055 3055 3055 0
114 20241120 171700 273511875 3055 3055 3055 3055 0
115 20241120 171600 273511875 3055 3055 3055 3055 0
116 20241120 171500 273511875 3055 3055 3055 3055 0
117 20241120 171400 273511875 3055 3055 3055 3055 0
118 20241120 171300 273511875 3055 3055 3055 3055 0
119 20241120 171200 273511875 3055 3055 3055 3055 0
120 20241120 171100 273511875 3055 3055 3055 3055 0
121 20241120 171000 273511875 3055 3055 3055 3055 0
122 20241120 170900 273511875 3055 3055 3055 3055 2179
123 20241120 170800 273511875 3055 3055 3055 3055 0
124 20241120 170700 273511875 3055 3055 3055 3055 0
125 20241120 170600 273511875 3055 3055 3055 3055 0
126 20241120 170500 273511875 3055 3055 3055 3055 0
127 20241120 170400 273511875 3055 3055 3055 3055 0
128 20241120 170300 273511875 3055 3055 3055 3055 0
129 20241120 170200 273511875 3055 3055 3055 3055 0
130 20241120 170100 273511875 3055 3055 3055 3055 0
131 20241120 170000 273511875 3055 3055 3055 3055 0
132 20241120 165900 273511875 3055 3055 3055 3055 0
133 20241120 165800 273511875 3055 3055 3055 3055 0
134 20241120 165700 273511875 3055 3055 3055 3055 0
135 20241120 165600 273511875 3055 3055 3055 3055 0
136 20241120 165500 273511875 3055 3055 3055 3055 0
137 20241120 165400 273511875 3055 3055 3055 3055 0
138 20241120 165300 273511875 3055 3055 3055 3055 0
139 20241120 165200 273511875 3055 3055 3055 3055 0
140 20241120 165100 273511875 3055 3055 3055 3055 0
141 20241120 165000 273511875 3055 3055 3055 3055 0
142 20241120 164900 273511875 3055 3055 3055 3055 0
143 20241120 164800 273511875 3055 3055 3055 3055 0
144 20241120 164700 273511875 3055 3055 3055 3055 0
145 20241120 164600 273511875 3055 3055 3055 3055 0
146 20241120 164500 273511875 3055 3055 3055 3055 0
147 20241120 164400 273511875 3055 3055 3055 3055 0
148 20241120 164300 273511875 3055 3055 3055 3055 0
149 20241120 164200 273511875 3055 3055 3055 3055 0
150 20241120 164100 273511875 3055 3055 3055 3055 0
151 20241120 164000 273511875 3055 3055 3055 3055 0
152 20241120 163900 273511875 3055 3055 3055 3055 2179
153 20241120 163800 273511875 3055 3055 3055 3055 0
154 20241120 163700 273511875 3055 3055 3055 3055 0
155 20241120 163600 273511875 3055 3055 3055 3055 0
156 20241120 163500 273511875 3055 3055 3055 3055 0
157 20241120 163400 273511875 3055 3055 3055 3055 0
158 20241120 163300 273511875 3055 3055 3055 3055 0
159 20241120 163200 273511875 3055 3055 3055 3055 0
160 20241120 163100 273511875 3055 3055 3055 3055 0
161 20241120 163000 273511875 3055 3055 3055 3055 0
162 20241120 162900 273511875 3055 3055 3055 3055 0
163 20241120 162800 273511875 3055 3055 3055 3055 0
164 20241120 162700 273511875 3055 3055 3055 3055 0
165 20241120 162600 273511875 3055 3055 3055 3055 0
166 20241120 162500 273511875 3055 3055 3055 3055 0
167 20241120 162400 273511875 3055 3055 3055 3055 0
168 20241120 162300 273511875 3055 3055 3055 3055 0
169 20241120 162200 273511875 3055 3055 3055 3055 0
170 20241120 162100 273511875 3055 3055 3055 3055 0
171 20241120 162000 273511875 3055 3055 3055 3055 0
172 20241120 161900 273511875 3055 3055 3055 3055 0
173 20241120 161800 273511875 3055 3055 3055 3055 0
174 20241120 161700 273511875 3055 3055 3055 3055 0
175 20241120 161600 273511875 3055 3055 3055 3055 0
176 20241120 161500 273511875 3055 3055 3055 3055 0
177 20241120 161400 273511875 3055 3055 3055 3055 0
178 20241120 161300 273511875 3055 3055 3055 3055 0
179 20241120 161200 273511875 3055 3055 3055 3055 0
180 20241120 161100 273511875 3055 3055 3055 3055 0
181 20241120 161000 273511875 3055 3055 3055 3055 0
182 20241120 160900 273511875 3055 3055 3055 3055 2179
183 20241120 160800 273511875 3055 3055 3055 3055 0
184 20241120 160700 273511875 3055 3055 3055 3055 0
185 20241120 160600 273511875 3055 3055 3055 3055 0
186 20241120 160500 273511875 3055 3055 3055 3055 0
187 20241120 160400 273511875 3055 3055 3055 3055 0
188 20241120 160300 273511875 3055 3055 3055 3055 0
189 20241120 160200 273511875 3055 3055 3055 3055 0
190 20241120 160100 273511875 3055 3055 3055 3055 0
191 20241120 160000 273511875 3055 3055 3055 3055 0
192 20241120 155900 273511875 3055 3055 3055 3055 0
193 20241120 155800 273511875 3055 3055 3055 3055 0
194 20241120 155700 273511875 3055 3055 3055 3055 0
195 20241120 155600 273511875 3055 3055 3055 3055 0
196 20241120 155500 273511875 3055 3055 3055 3055 0
197 20241120 155400 273511875 3055 3055 3055 3055 0
198 20241120 155300 273511875 3055 3055 3055 3055 0
199 20241120 155200 273511875 3055 3055 3055 3055 0
200 20241120 155100 273511875 3055 3055 3055 3055 0
201 20241120 155000 273511875 3055 3055 3055 3055 0
202 20241120 154900 273511875 3055 3055 3055 3055 0
203 20241120 154800 273511875 3055 3055 3055 3055 0
204 20241120 154700 273511875 3055 3055 3055 3055 0
205 20241120 154600 273511875 3055 3055 3055 3055 0
206 20241120 154500 273511875 3055 3055 3055 3055 0
207 20241120 154400 273511875 3055 3055 3055 3055 0
208 20241120 154300 273511875 3055 3055 3055 3055 0
209 20241120 154200 273511875 3055 3055 3055 3055 0
210 20241120 154100 273511875 3055 3055 3055 3055 0
211 20241120 154000 273511875 3055 3055 3055 3055 0
212 20241120 153900 273511875 3055 3055 3055 3055 2179
213 20241120 153800 273511875 3055 3055 3055 3055 0
214 20241120 153700 273511875 3055 3055 3055 3055 0
215 20241120 153600 273511875 3055 3055 3055 3055 0
216 20241120 153500 273511875 3055 3055 3055 3055 0
217 20241120 153400 273511875 3055 3055 3055 3055 0
218 20241120 153300 273511875 3055 3055 3055 3055 0
219 20241120 153200 273511875 3055 3055 3055 3055 0
220 20241120 153100 273511875 3055 3055 3055 3055 0
221 20241120 153000 273511875 3055 3055 3055 3055 2179
222 20241120 152900 266855030 3090 3090 3090 3090 0
223 20241120 152800 266855030 3090 3090 3090 3090 0
224 20241120 152700 266855030 3090 3090 3090 3090 0
225 20241120 152600 266855030 3090 3090 3090 3090 0
226 20241120 152500 266855030 3090 3090 3090 3090 0
227 20241120 152400 266855030 3090 3090 3090 3090 0
228 20241120 152300 266855030 3090 3090 3090 3090 0
229 20241120 152200 266855030 3090 3090 3090 3090 0
230 20241120 152100 266855030 3090 3090 3090 3090 0
231 20241120 152000 266855030 3090 3090 3090 3090 0
232 20241120 151900 266855030 3090 3090 3090 3090 1
233 20241120 151800 266851940 3080 3080 3080 3080 0
234 20241120 151700 266851940 3080 3080 3080 3080 29
235 20241120 151600 266762620 3080 3080 3080 3080 50
236 20241120 151500 266608620 3075 3080 3080 3075 51
237 20241120 151400 266451545 3070 3070 3070 3070 0
238 20241120 151300 266451545 3070 3075 3075 3070 1002
239 20241120 151200 263374950 3075 3075 3075 3075 0
240 20241120 151100 263374950 3075 3075 3075 3075 0
241 20241120 151000 263374950 3075 3075 3075 3075 10
242 20241120 150900 263344200 3075 3075 3075 3075 900
243 20241120 150800 260576700 3080 3080 3080 3080 0
244 20241120 150700 260576700 3080 3080 3080 3080 0
245 20241120 150600 260576700 3080 3080 3080 3080 0
246 20241120 150500 260576700 3080 3100 3110 3080 459
247 20241120 150400 259159950 3110 3110 3110 3110 0
248 20241120 150300 259159950 3110 3110 3110 3110 0
249 20241120 150200 259159950 3110 3110 3110 3110 16
250 20241120 150100 259110190 3110 3110 3110 3110 0
251 20241120 150000 259110190 3110 3110 3110 3110 0
252 20241120 145900 259110190 3110 3110 3110 3110 327
253 20241120 145800 258093220 3110 3110 3110 3110 13
254 20241120 145700 258052790 3120 3120 3120 3120 400
255 20241120 145600 256804790 3120 3120 3120 3120 1000
256 20241120 145500 253684790 3120 3120 3120 3120 0
257 20241120 145400 253684790 3120 3120 3120 3120 2597
258 20241120 145300 245582150 3120 3115 3120 3115 461
259 20241120 145200 244143985 3115 3090 3115 3090 1032
260 20241120 145100 240949405 3115 3090 3115 3090 18172
261 20241120 145000 184696660 3070 3070 3070 3070 220
262 20241120 144900 184021260 3070 3070 3070 3070 325
263 20241120 144800 183023510 3085 3085 3085 3085 0
264 20241120 144700 183023510 3085 3085 3085 3085 413
265 20241120 144600 181749405 3090 3090 3090 3090 0
266 20241120 144500 181749405 3090 3090 3090 3090 0
267 20241120 144400 181749405 3090 3090 3090 3090 0
268 20241120 144300 181749405 3090 3090 3090 3090 0
269 20241120 144200 181749405 3090 3090 3090 3090 0
270 20241120 144100 181749405 3090 3090 3090 3090 703
271 20241120 144000 179577135 3090 3090 3090 3090 0
272 20241120 143900 179577135 3090 3090 3090 3090 0
273 20241120 143800 179577135 3090 3090 3090 3090 0
274 20241120 143700 179577135 3090 3090 3090 3090 0
275 20241120 143600 179577135 3090 3090 3090 3090 100
276 20241120 143500 179268135 3095 3095 3095 3095 0
277 20241120 143400 179268135 3095 3080 3095 3080 4135
278 20241120 143300 166487460 3080 3080 3080 3080 0
279 20241120 143200 166487460 3080 3080 3080 3080 0
280 20241120 143100 166487460 3080 3080 3080 3080 0
281 20241120 143000 166487460 3080 3080 3080 3080 496
282 20241120 142900 164959780 3075 3075 3075 3075 0
283 20241120 142800 164959780 3075 3075 3075 3075 0
284 20241120 142700 164959780 3075 3075 3075 3075 0
285 20241120 142600 164959780 3075 3075 3075 3075 5
286 20241120 142500 164944405 3080 3080 3080 3080 0
287 20241120 142400 164944405 3080 3080 3080 3080 2
288 20241120 142300 164938245 3080 3080 3080 3080 0
289 20241120 142200 164938245 3080 3075 3080 3075 4329
290 20241120 142100 151610700 3060 3060 3060 3060 1000
291 20241120 142000 148550700 3060 3060 3060 3060 0
292 20241120 141900 148550700 3060 3060 3060 3060 10
293 20241120 141800 148520100 3060 3060 3060 3060 520
294 20241120 141700 146928900 3060 3060 3060 3060 0
295 20241120 141600 146928900 3060 3060 3060 3060 50
296 20241120 141500 146775900 3060 3060 3060 3060 0
297 20241120 141400 146775900 3060 3060 3060 3060 0
298 20241120 141300 146775900 3060 3060 3060 3060 0
299 20241120 141200 146775900 3060 3060 3060 3060 0
300 20241120 141100 146775900 3060 3060 3060 3060 0
301 20241120 141000 146775900 3060 3060 3060 3060 60
302 20241120 140900 146592300 3065 3065 3065 3065 10
303 20241120 140800 146561650 3065 3065 3065 3065 277
304 20241120 140700 145712645 3065 3065 3065 3065 0
305 20241120 140600 145712645 3065 3065 3065 3065 0
306 20241120 140500 145712645 3065 3065 3065 3065 0
307 20241120 140400 145712645 3065 3065 3065 3065 0
308 20241120 140300 145712645 3065 3065 3065 3065 230
309 20241120 140200 145007695 3065 3065 3065 3065 0
310 20241120 140100 145007695 3065 3065 3065 3065 0
311 20241120 140000 145007695 3065 3065 3065 3065 20
312 20241120 135900 144946395 3080 3080 3080 3080 0
313 20241120 135800 144946395 3080 3080 3080 3080 0
314 20241120 135700 144946395 3080 3080 3080 3080 0
315 20241120 135600 144946395 3080 3080 3080 3080 0
316 20241120 135500 144946395 3080 3080 3080 3080 0
317 20241120 135400 144946395 3080 3080 3080 3080 7
318 20241120 135300 144924835 3080 3075 3080 3075 1200
319 20241120 135200 141230165 3075 3075 3075 3075 0
320 20241120 135100 141230165 3075 3075 3075 3075 0
321 20241120 135000 141230165 3075 3075 3075 3075 350
322 20241120 134900 140153915 3070 3070 3070 3070 0
323 20241120 134800 140153915 3070 3060 3070 3060 100
324 20241120 134700 139847415 3070 3070 3070 3070 0
325 20241120 134600 139847415 3070 3070 3070 3070 19
326 20241120 134500 139789085 3070 3070 3070 3070 0
327 20241120 134400 139789085 3070 3070 3070 3070 200
328 20241120 134300 139175085 3070 3070 3070 3070 0
329 20241120 134200 139175085 3070 3070 3070 3070 500
330 20241120 134100 137640085 3065 3065 3065 3065 3
331 20241120 134000 137630890 3065 3065 3065 3065 0
332 20241120 133900 137630890 3065 3065 3065 3065 0
333 20241120 133800 137630890 3065 3065 3065 3065 0
334 20241120 133700 137630890 3065 3065 3065 3065 0
335 20241120 133600 137630890 3065 3065 3065 3065 0
336 20241120 133500 137630890 3065 3065 3065 3065 0
337 20241120 133400 137630890 3065 3065 3065 3065 0
338 20241120 133300 137630890 3065 3065 3065 3065 100
339 20241120 133200 137324390 3065 3035 3065 3035 1084
340 20241120 133100 134011855 3035 3035 3035 3035 0
341 20241120 133000 134011855 3035 3035 3035 3035 65
342 20241120 132900 133814580 3035 3035 3035 3035 0
343 20241120 132800 133814580 3035 3035 3035 3035 0
344 20241120 132700 133814580 3035 3035 3035 3035 0
345 20241120 132600 133814580 3035 3035 3035 3035 0
346 20241120 132500 133814580 3035 3035 3035 3035 10
347 20241120 132400 133784230 3040 3040 3040 3040 1805
348 20241120 132300 128297030 3050 3050 3050 3050 0
349 20241120 132200 128297030 3050 3050 3050 3050 1
350 20241120 132100 128293980 3070 3070 3070 3070 0
351 20241120 132000 128293980 3070 3070 3070 3070 0
352 20241120 131900 128293980 3070 3070 3070 3070 0
353 20241120 131800 128293980 3070 3060 3070 3060 3410
354 20241120 131700 117844820 3040 3040 3040 3040 0
355 20241120 131600 117844820 3040 3040 3040 3040 0
356 20241120 131500 117844820 3040 3040 3040 3040 0
357 20241120 131400 117844820 3040 3040 3040 3040 0
358 20241120 131300 117844820 3040 3040 3040 3040 0
359 20241120 131200 117844820 3040 3040 3040 3040 0
360 20241120 131100 117844820 3040 3040 3040 3040 0
361 20241120 131000 117844820 3040 3040 3040 3040 2
362 20241120 130900 117838740 3040 3040 3040 3040 0
363 20241120 130800 117838740 3040 3040 3040 3040 0
364 20241120 130700 117838740 3040 3040 3040 3040 0
365 20241120 130600 117838740 3040 3040 3040 3040 0
366 20241120 130500 117838740 3040 3040 3040 3040 0
367 20241120 130400 117838740 3040 3040 3040 3040 0
368 20241120 130300 117838740 3040 3040 3040 3040 0
369 20241120 130200 117838740 3040 3045 3045 3040 815
370 20241120 130100 115357575 3045 3045 3045 3045 10
371 20241120 130000 115327125 3050 3050 3050 3050 0
372 20241120 125900 115327125 3050 3050 3050 3050 0
373 20241120 125800 115327125 3050 3050 3050 3050 0
374 20241120 125700 115327125 3050 3050 3050 3050 1856
375 20241120 125600 109666325 3050 3050 3050 3050 0
376 20241120 125500 109666325 3050 3050 3050 3050 0
377 20241120 125400 109666325 3050 3050 3050 3050 0
378 20241120 125300 109666325 3050 3050 3050 3050 0
379 20241120 125200 109666325 3050 3050 3050 3050 800
380 20241120 125100 107226325 3050 3050 3050 3050 0
381 20241120 125000 107226325 3050 3050 3050 3050 0
382 20241120 124900 107226325 3050 3050 3050 3050 0
383 20241120 124800 107226325 3050 3050 3050 3050 0
384 20241120 124700 107226325 3050 3050 3050 3050 0
385 20241120 124600 107226325 3050 3050 3050 3050 0
386 20241120 124500 107226325 3050 3050 3050 3050 57
387 20241120 124400 107052475 3050 3050 3050 3050 0
388 20241120 124300 107052475 3050 3050 3050 3050 0
389 20241120 124200 107052475 3050 3050 3050 3050 177
390 20241120 124100 106512625 3050 3050 3050 3050 0
391 20241120 124000 106512625 3050 3060 3060 3050 2000
392 20241120 123900 100405785 3060 3060 3060 3060 0
393 20241120 123800 100405785 3060 3060 3060 3060 0
394 20241120 123700 100405785 3060 3060 3060 3060 0
395 20241120 123600 100405785 3060 3060 3060 3060 2
396 20241120 123500 100399665 3060 3060 3060 3060 100
397 20241120 123400 100093665 3060 3060 3060 3060 0
398 20241120 123300 100093665 3060 3060 3060 3060 0
399 20241120 123200 100093665 3060 3060 3060 3060 0
400 20241120 123100 100093665 3060 3060 3060 3060 1
401 20241120 123000 100090605 3060 3060 3060 3060 1
402 20241120 122900 100087545 3060 3060 3060 3060 0
403 20241120 122800 100087545 3060 3060 3060 3060 0
404 20241120 122700 100087545 3060 3060 3060 3060 0
405 20241120 122600 100087545 3060 3060 3060 3060 0
406 20241120 122500 100087545 3060 3060 3060 3060 0
407 20241120 122400 100087545 3060 3060 3060 3060 1
408 20241120 122300 100084485 3060 3060 3060 3060 0
409 20241120 122200 100084485 3060 3060 3060 3060 0
410 20241120 122100 100084485 3060 3060 3060 3060 0
411 20241120 122000 100084485 3060 3060 3060 3060 0
412 20241120 121900 100084485 3060 3060 3060 3060 2
413 20241120 121800 100078365 3060 3060 3060 3060 1
414 20241120 121700 100075305 3075 3075 3075 3075 0
415 20241120 121600 100075305 3075 3075 3075 3075 0
416 20241120 121500 100075305 3075 3075 3075 3075 0
417 20241120 121400 100075305 3075 3075 3075 3075 79
418 20241120 121300 99832380 3075 3060 3075 3060 214
419 20241120 121200 99176790 3060 3060 3060 3060 1
420 20241120 121100 99173730 3075 3075 3075 3075 0
421 20241120 121000 99173730 3075 3075 3075 3075 0
422 20241120 120900 99173730 3075 3075 3075 3075 0
423 20241120 120800 99173730 3075 3075 3075 3075 1
424 20241120 120700 99170655 3060 3060 3060 3060 0
425 20241120 120600 99170655 3060 3060 3060 3060 1
426 20241120 120500 99167595 3055 3055 3055 3055 0
427 20241120 120400 99167595 3055 3055 3055 3055 0
428 20241120 120300 99167595 3055 3055 3055 3055 0
429 20241120 120200 99167595 3055 3055 3055 3055 0
430 20241120 120100 99167595 3055 3055 3055 3055 0
431 20241120 120000 99167595 3055 3055 3055 3055 1
432 20241120 115900 99164540 3055 3055 3055 3055 1
433 20241120 115800 99161485 3055 3055 3055 3055 0
434 20241120 115700 99161485 3055 3055 3055 3055 0
435 20241120 115600 99161485 3055 3055 3055 3055 0
436 20241120 115500 99161485 3055 3055 3055 3055 0
437 20241120 115400 99161485 3055 3055 3055 3055 1
438 20241120 115300 99158430 3075 3075 3075 3075 0
439 20241120 115200 99158430 3075 3075 3075 3075 0
440 20241120 115100 99158430 3075 3075 3075 3075 2
441 20241120 115000 99152280 3075 3075 3075 3075 0
442 20241120 114900 99152280 3075 3075 3075 3075 20
443 20241120 114800 99090780 3050 3050 3050 3050 1
444 20241120 114700 99087730 3050 3050 3050 3050 0
445 20241120 114600 99087730 3050 3050 3050 3050 0
446 20241120 114500 99087730 3050 3050 3050 3050 0
447 20241120 114400 99087730 3050 3050 3050 3050 0
448 20241120 114300 99087730 3050 3050 3050 3050 0
449 20241120 114200 99087730 3050 3050 3050 3050 61
450 20241120 114100 98901680 3075 3075 3075 3075 1
451 20241120 114000 98898605 3050 3050 3050 3050 0
452 20241120 113900 98898605 3050 3050 3050 3050 0
453 20241120 113800 98898605 3050 3050 3050 3050 0
454 20241120 113700 98898605 3050 3050 3050 3050 0
455 20241120 113600 98898605 3050 3050 3050 3050 1
456 20241120 113500 98895555 3055 3065 3065 3055 6622
457 20241120 113400 78658650 3065 3065 3065 3065 0
458 20241120 113300 78658650 3065 3065 3065 3065 0
459 20241120 113200 78658650 3065 3065 3065 3065 111
460 20241120 113100 78318435 3065 3065 3065 3065 137
461 20241120 113000 77898530 3060 3060 3060 3060 1
462 20241120 112900 77895470 3065 3065 3065 3065 0
463 20241120 112800 77895470 3065 3065 3065 3065 0
464 20241120 112700 77895470 3065 3065 3065 3065 0
465 20241120 112600 77895470 3065 3065 3065 3065 500
466 20241120 112500 76362970 3065 3065 3065 3065 31
467 20241120 112400 76267955 3065 3065 3065 3065 1
468 20241120 112300 76264890 3065 3065 3065 3065 0
469 20241120 112200 76264890 3065 3065 3065 3065 0
470 20241120 112100 76264890 3065 3065 3065 3065 0
471 20241120 112000 76264890 3065 3065 3065 3065 0
472 20241120 111900 76264890 3065 3065 3065 3065 0
473 20241120 111800 76264890 3065 3065 3065 3065 1
474 20241120 111700 76261825 3080 3080 3080 3080 0
475 20241120 111600 76261825 3080 3080 3080 3080 30
476 20241120 111500 76169425 3065 3065 3065 3065 136
477 20241120 111400 75752585 3065 3065 3065 3065 0
478 20241120 111300 75752585 3065 3065 3065 3065 0
479 20241120 111200 75752585 3065 3065 3065 3065 1
480 20241120 111100 75749520 3060 3060 3060 3060 0
481 20241120 111000 75749520 3060 3060 3060 3060 0
482 20241120 110900 75749520 3060 3060 3060 3060 0
483 20241120 110800 75749520 3060 3060 3060 3060 0
484 20241120 110700 75749520 3060 3060 3060 3060 0
485 20241120 110600 75749520 3060 3070 3080 3060 3301
486 20241120 110500 65585280 3060 3060 3060 3060 0
487 20241120 110400 65585280 3060 3060 3060 3060 0
488 20241120 110300 65585280 3060 3060 3060 3060 0
489 20241120 110200 65585280 3060 3060 3060 3060 0
490 20241120 110100 65585280 3060 3060 3060 3060 0
491 20241120 110000 65585280 3060 3060 3060 3060 1
492 20241120 105900 65582220 3055 3055 3055 3055 0
493 20241120 105800 65582220 3055 3060 3060 3055 312
494 20241120 105700 64629020 3075 3075 3075 3075 4
495 20241120 105600 64616720 3075 3075 3075 3075 21
496 20241120 105500 64552145 3075 3075 3075 3075 10
497 20241120 105400 64521395 3060 3060 3060 3060 1
498 20241120 105300 64518335 3060 3060 3060 3060 1
499 20241120 105200 64515275 3075 3075 3075 3075 0
500 20241120 105100 64515275 3075 3075 3075 3075 0
501 20241120 105000 64515275 3075 3075 3075 3075 400
502 20241120 104900 63285275 3055 3055 3055 3055 0
503 20241120 104800 63285275 3055 3075 3075 3055 2
504 20241120 104700 63279145 3055 3055 3055 3055 0
505 20241120 104600 63279145 3055 3055 3055 3055 500
506 20241120 104500 61751645 3055 3055 3055 3055 0
507 20241120 104400 61751645 3055 3055 3055 3055 0
508 20241120 104300 61751645 3055 3055 3055 3055 0
509 20241120 104200 61751645 3055 3055 3055 3055 1
510 20241120 104100 61748590 3055 3060 3060 3055 18
511 20241120 104000 61693595 3065 3065 3065 3065 0
512 20241120 103900 61693595 3065 3065 3065 3065 0
513 20241120 103800 61693595 3065 3055 3065 3055 5
514 20241120 103700 61678310 3055 3055 3055 3055 0
515 20241120 103600 61678310 3055 3055 3055 3055 1
516 20241120 103500 61675255 3065 3065 3065 3060 115
517 20241120 103400 61323285 3065 3065 3065 3065 50
518 20241120 103300 61170035 3065 3065 3065 3050 51
519 20241120 103200 61014395 3045 3045 3045 3045 0
520 20241120 103100 61014395 3045 3045 3045 3045 0
521 20241120 103000 61014395 3045 3045 3045 3045 1
522 20241120 102900 61011350 3045 3045 3045 3045 0
523 20241120 102800 61011350 3045 3045 3045 3045 0
524 20241120 102700 61011350 3045 3045 3045 3045 0
525 20241120 102600 61011350 3045 3045 3045 3045 0
526 20241120 102500 61011350 3045 3045 3045 3045 0
527 20241120 102400 61011350 3045 3065 3065 3045 11
528 20241120 102300 60977655 3065 3065 3065 3065 0
529 20241120 102200 60977655 3065 3065 3065 3065 0
530 20241120 102100 60977655 3065 3065 3065 3065 50
531 20241120 102000 60824405 3045 3045 3045 3045 0
532 20241120 101900 60824405 3045 3045 3045 3045 0
533 20241120 101800 60824405 3045 3070 3070 3045 859
534 20241120 101700 58197810 3080 3070 3080 3070 202
535 20241120 101600 57577660 3070 3070 3075 3065 4617
536 20241120 101500 43404175 3070 3070 3070 3070 1
537 20241120 101400 43401105 3065 3065 3065 3065 600
538 20241120 101300 41562105 3065 3065 3065 3065 45
539 20241120 101200 41424180 3060 3060 3060 3060 1
540 20241120 101100 41421120 3060 3060 3060 3060 1
541 20241120 101000 41418060 3070 3070 3070 3070 100
542 20241120 100900 41111060 3070 3070 3070 3070 0
543 20241120 100800 41111060 3070 3070 3070 3070 10
544 20241120 100700 41080360 3070 3070 3070 3070 1
545 20241120 100600 41077290 3060 3060 3060 3060 1
546 20241120 100500 41074230 3070 3065 3070 3065 304
547 20241120 100400 40142245 3060 3060 3060 3060 0
548 20241120 100300 40142245 3060 3060 3060 3060 0
549 20241120 100200 40142245 3060 3050 3060 3050 1431
550 20241120 100100 35763550 3045 3045 3045 3045 0
551 20241120 100000 35763550 3045 3045 3045 3045 1
552 20241120 095900 35760505 3045 3045 3045 3045 0
553 20241120 095800 35760505 3045 3045 3045 3045 0
554 20241120 095700 35760505 3045 3045 3045 3045 9
555 20241120 095600 35733100 3050 3050 3050 3050 0
556 20241120 095500 35733100 3050 3050 3050 3050 0
557 20241120 095400 35733100 3050 3050 3050 3050 42
558 20241120 095300 35605000 3060 3060 3060 3060 1
559 20241120 095200 35601940 3045 3045 3045 3045 0
560 20241120 095100 35601940 3045 3045 3045 3045 0
561 20241120 095000 35601940 3045 3045 3045 3045 0
562 20241120 094900 35601940 3045 3045 3045 3045 0
563 20241120 094800 35601940 3045 3045 3045 3045 20
564 20241120 094700 35541040 3050 3050 3050 3050 0
565 20241120 094600 35541040 3050 3050 3050 3050 0
566 20241120 094500 35541040 3050 3050 3050 3050 1247
567 20241120 094400 31737690 3050 3060 3060 3050 247
568 20241120 094300 30984330 3065 3050 3065 3050 201
569 20241120 094200 30371265 3055 3055 3055 3055 0
570 20241120 094100 30371265 3055 3065 3065 3055 704
571 20241120 094000 28219225 3065 3065 3065 3065 0
572 20241120 093900 28219225 3065 3060 3065 3060 287
573 20241120 093800 27340905 3060 3060 3060 3060 0
574 20241120 093700 27340905 3060 3060 3060 3060 10
575 20241120 093600 27310305 3060 3060 3060 3060 2
576 20241120 093500 27304185 3060 3060 3060 3060 0
577 20241120 093400 27304185 3060 3060 3060 3060 0
578 20241120 093300 27304185 3060 3060 3060 3060 7
579 20241120 093200 27282765 3060 3060 3060 3060 111
580 20241120 093100 26943105 3060 3060 3060 3060 0
581 20241120 093000 26943105 3060 3060 3060 3060 0
582 20241120 092900 26943105 3060 3060 3060 3060 0
583 20241120 092800 26943105 3060 3060 3060 3060 2263
584 20241120 092700 20018325 3060 3060 3060 3060 1937
585 20241120 092600 14091105 3060 3060 3060 3060 20
586 20241120 092500 14029905 3055 3050 3055 3050 26
587 20241120 092400 13950505 3055 3055 3055 3055 84
588 20241120 092300 13693885 3055 3055 3055 3055 0
589 20241120 092200 13693885 3055 3055 3055 3055 18
590 20241120 092100 13638895 3055 3055 3055 3055 2
591 20241120 092000 13632785 3055 3055 3055 3055 356
592 20241120 091900 12545205 3045 3045 3045 3045 20
593 20241120 091800 12484305 3045 3045 3045 3045 0
594 20241120 091700 12484305 3045 3045 3045 3045 10
595 20241120 091600 12453855 3055 3055 3055 3055 1
596 20241120 091500 12450800 3045 3030 3050 3025 986
597 20241120 091400 9452965 3025 3025 3025 3025 6
598 20241120 091300 9434815 3020 3020 3020 3020 0
599 20241120 091200 9434815 3020 3020 3020 3020 25
600 20241120 091100 9359315 3015 3015 3015 3015 990
601 20241120 091000 6374465 3015 3015 3015 3015 0
602 20241120 090900 6374465 3015 3015 3015 3015 6
603 20241120 090800 6356375 3015 3015 3015 3015 34
604 20241120 090700 6253865 3015 3010 3015 3010 33
605 20241120 090600 6154375 3010 3010 3010 3010 0
606 20241120 090500 6154375 3010 3010 3010 3010 0
607 20241120 090400 6154375 3010 3010 3010 3010 56
608 20241120 090300 5985815 3000 3010 3010 3000 1321
609 20241120 090200 2018275 3035 3035 3035 3035 0
610 20241120 090100 2018275 3035 3035 3035 3035 100
611 20241120 090000 1714775 3035 3035 3035 3035 565