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

613
029480/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,191100,854396900,2890,2890,2890,2890,3966
20241120,191000,854396900,2890,2890,2890,2890,0
20241120,190900,854396900,2890,2890,2890,2890,0
20241120,190800,854396900,2890,2890,2890,2890,0
20241120,190700,854396900,2890,2890,2890,2890,0
20241120,190600,854396900,2890,2890,2890,2890,0
20241120,190500,854396900,2890,2890,2890,2890,0
20241120,190400,854396900,2890,2890,2890,2890,0
20241120,190300,854396900,2890,2890,2890,2890,0
20241120,190200,854396900,2890,2890,2890,2890,0
20241120,190100,854396900,2890,2890,2890,2890,0
20241120,190000,854396900,2890,2890,2890,2890,0
20241120,185900,854396900,2890,2890,2890,2890,0
20241120,185800,854396900,2890,2890,2890,2890,0
20241120,185700,854396900,2890,2890,2890,2890,0
20241120,185600,854396900,2890,2890,2890,2890,0
20241120,185500,854396900,2890,2890,2890,2890,0
20241120,185400,854396900,2890,2890,2890,2890,0
20241120,185300,854396900,2890,2890,2890,2890,0
20241120,185200,854396900,2890,2890,2890,2890,0
20241120,185100,854396900,2890,2890,2890,2890,0
20241120,185000,854396900,2890,2890,2890,2890,0
20241120,184900,854396900,2890,2890,2890,2890,0
20241120,184800,854396900,2890,2890,2890,2890,0
20241120,184700,854396900,2890,2890,2890,2890,0
20241120,184600,854396900,2890,2890,2890,2890,0
20241120,184500,854396900,2890,2890,2890,2890,0
20241120,184400,854396900,2890,2890,2890,2890,0
20241120,184300,854396900,2890,2890,2890,2890,0
20241120,184200,854396900,2890,2890,2890,2890,0
20241120,184100,854396900,2890,2890,2890,2890,3966
20241120,184000,854396900,2890,2890,2890,2890,0
20241120,183900,854396900,2890,2890,2890,2890,0
20241120,183800,854396900,2890,2890,2890,2890,0
20241120,183700,854396900,2890,2890,2890,2890,0
20241120,183600,854396900,2890,2890,2890,2890,0
20241120,183500,854396900,2890,2890,2890,2890,0
20241120,183400,854396900,2890,2890,2890,2890,0
20241120,183300,854396900,2890,2890,2890,2890,0
20241120,183200,854396900,2890,2890,2890,2890,0
20241120,183100,854396900,2890,2890,2890,2890,0
20241120,183000,854396900,2890,2890,2890,2890,0
20241120,182900,854396900,2890,2890,2890,2890,0
20241120,182800,854396900,2890,2890,2890,2890,0
20241120,182700,854396900,2890,2890,2890,2890,0
20241120,182600,854396900,2890,2890,2890,2890,0
20241120,182500,854396900,2890,2890,2890,2890,0
20241120,182400,854396900,2890,2890,2890,2890,0
20241120,182300,854396900,2890,2890,2890,2890,0
20241120,182200,854396900,2890,2890,2890,2890,0
20241120,182100,854396900,2890,2890,2890,2890,0
20241120,182000,854396900,2890,2890,2890,2890,0
20241120,181900,854396900,2890,2890,2890,2890,0
20241120,181800,854396900,2890,2890,2890,2890,0
20241120,181700,854396900,2890,2890,2890,2890,0
20241120,181600,854396900,2890,2890,2890,2890,0
20241120,181500,854396900,2890,2890,2890,2890,0
20241120,181400,854396900,2890,2890,2890,2890,0
20241120,181300,854396900,2890,2890,2890,2890,0
20241120,181200,854396900,2890,2890,2890,2890,0
20241120,181100,854396900,2890,2890,2890,2890,3966
20241120,181000,854396900,2890,2890,2890,2890,0
20241120,180900,854396900,2890,2890,2890,2890,0
20241120,180800,854396900,2890,2890,2890,2890,0
20241120,180700,854396900,2890,2890,2890,2890,0
20241120,180600,854396900,2890,2890,2890,2890,0
20241120,180500,854396900,2890,2890,2890,2890,0
20241120,180400,854396900,2890,2890,2890,2890,0
20241120,180300,854396900,2890,2890,2890,2890,0
20241120,180200,854396900,2890,2890,2890,2890,0
20241120,180100,854396900,2890,2890,2890,2890,0
20241120,180000,854396900,2890,2890,2890,2890,0
20241120,175900,854396900,2890,2890,2890,2890,0
20241120,175800,854396900,2890,2890,2890,2890,0
20241120,175700,854396900,2890,2890,2890,2890,0
20241120,175600,854396900,2890,2890,2890,2890,0
20241120,175500,854396900,2890,2890,2890,2890,0
20241120,175400,854396900,2890,2890,2890,2890,0
20241120,175300,854396900,2890,2890,2890,2890,0
20241120,175200,854396900,2890,2890,2890,2890,0
20241120,175100,854396900,2890,2890,2890,2890,0
20241120,175000,854396900,2890,2890,2890,2890,0
20241120,174900,854396900,2890,2890,2890,2890,0
20241120,174800,854396900,2890,2890,2890,2890,0
20241120,174700,854396900,2890,2890,2890,2890,0
20241120,174600,854396900,2890,2890,2890,2890,0
20241120,174500,854396900,2890,2890,2890,2890,0
20241120,174400,854396900,2890,2890,2890,2890,0
20241120,174300,854396900,2890,2890,2890,2890,0
20241120,174200,854396900,2890,2890,2890,2890,0
20241120,174100,854396900,2890,2890,2890,2890,3966
20241120,174000,854396900,2890,2890,2890,2890,0
20241120,173900,854396900,2890,2890,2890,2890,0
20241120,173800,854396900,2890,2890,2890,2890,0
20241120,173700,854396900,2890,2890,2890,2890,0
20241120,173600,854396900,2890,2890,2890,2890,0
20241120,173500,854396900,2890,2890,2890,2890,0
20241120,173400,854396900,2890,2890,2890,2890,0
20241120,173300,854396900,2890,2890,2890,2890,0
20241120,173200,854396900,2890,2890,2890,2890,0
20241120,173100,854396900,2890,2890,2890,2890,0
20241120,173000,854396900,2890,2890,2890,2890,0
20241120,172900,854396900,2890,2890,2890,2890,0
20241120,172800,854396900,2890,2890,2890,2890,0
20241120,172700,854396900,2890,2890,2890,2890,0
20241120,172600,854396900,2890,2890,2890,2890,0
20241120,172500,854396900,2890,2890,2890,2890,0
20241120,172400,854396900,2890,2890,2890,2890,0
20241120,172300,854396900,2890,2890,2890,2890,0
20241120,172200,854396900,2890,2890,2890,2890,0
20241120,172100,854396900,2890,2890,2890,2890,0
20241120,172000,854396900,2890,2890,2890,2890,0
20241120,171900,854396900,2890,2890,2890,2890,0
20241120,171800,854396900,2890,2890,2890,2890,0
20241120,171700,854396900,2890,2890,2890,2890,0
20241120,171600,854396900,2890,2890,2890,2890,0
20241120,171500,854396900,2890,2890,2890,2890,0
20241120,171400,854396900,2890,2890,2890,2890,0
20241120,171300,854396900,2890,2890,2890,2890,0
20241120,171200,854396900,2890,2890,2890,2890,0
20241120,171100,854396900,2890,2890,2890,2890,3966
20241120,171000,854396900,2890,2890,2890,2890,0
20241120,170900,854396900,2890,2890,2890,2890,0
20241120,170800,854396900,2890,2890,2890,2890,0
20241120,170700,854396900,2890,2890,2890,2890,0
20241120,170600,854396900,2890,2890,2890,2890,0
20241120,170500,854396900,2890,2890,2890,2890,0
20241120,170400,854396900,2890,2890,2890,2890,0
20241120,170300,854396900,2890,2890,2890,2890,0
20241120,170200,854396900,2890,2890,2890,2890,0
20241120,170100,854396900,2890,2890,2890,2890,0
20241120,170000,854396900,2890,2890,2890,2890,0
20241120,165900,854396900,2890,2890,2890,2890,0
20241120,165800,854396900,2890,2890,2890,2890,0
20241120,165700,854396900,2890,2890,2890,2890,0
20241120,165600,854396900,2890,2890,2890,2890,0
20241120,165500,854396900,2890,2890,2890,2890,0
20241120,165400,854396900,2890,2890,2890,2890,0
20241120,165300,854396900,2890,2890,2890,2890,0
20241120,165200,854396900,2890,2890,2890,2890,0
20241120,165100,854396900,2890,2890,2890,2890,0
20241120,165000,854396900,2890,2890,2890,2890,0
20241120,164900,854396900,2890,2890,2890,2890,0
20241120,164800,854396900,2890,2890,2890,2890,0
20241120,164700,854396900,2890,2890,2890,2890,0
20241120,164600,854396900,2890,2890,2890,2890,0
20241120,164500,854396900,2890,2890,2890,2890,0
20241120,164400,854396900,2890,2890,2890,2890,0
20241120,164300,854396900,2890,2890,2890,2890,0
20241120,164200,854396900,2890,2890,2890,2890,0
20241120,164100,854396900,2890,2890,2890,2890,3966
20241120,164000,854396900,2890,2890,2890,2890,0
20241120,163900,854396900,2890,2890,2890,2890,0
20241120,163800,854396900,2890,2890,2890,2890,0
20241120,163700,854396900,2890,2890,2890,2890,0
20241120,163600,854396900,2890,2890,2890,2890,0
20241120,163500,854396900,2890,2890,2890,2890,0
20241120,163400,854396900,2890,2890,2890,2890,0
20241120,163300,854396900,2890,2890,2890,2890,0
20241120,163200,854396900,2890,2890,2890,2890,0
20241120,163100,854396900,2890,2890,2890,2890,0
20241120,163000,854396900,2890,2890,2890,2890,0
20241120,162900,854396900,2890,2890,2890,2890,0
20241120,162800,854396900,2890,2890,2890,2890,0
20241120,162700,854396900,2890,2890,2890,2890,0
20241120,162600,854396900,2890,2890,2890,2890,0
20241120,162500,854396900,2890,2890,2890,2890,0
20241120,162400,854396900,2890,2890,2890,2890,0
20241120,162300,854396900,2890,2890,2890,2890,0
20241120,162200,854396900,2890,2890,2890,2890,0
20241120,162100,854396900,2890,2890,2890,2890,0
20241120,162000,854396900,2890,2890,2890,2890,0
20241120,161900,854396900,2890,2890,2890,2890,0
20241120,161800,854396900,2890,2890,2890,2890,0
20241120,161700,854396900,2890,2890,2890,2890,0
20241120,161600,854396900,2890,2890,2890,2890,0
20241120,161500,854396900,2890,2890,2890,2890,0
20241120,161400,854396900,2890,2890,2890,2890,0
20241120,161300,854396900,2890,2890,2890,2890,0
20241120,161200,854396900,2890,2890,2890,2890,0
20241120,161100,854396900,2890,2890,2890,2890,3966
20241120,161000,854396900,2890,2890,2890,2890,0
20241120,160900,854396900,2890,2890,2890,2890,0
20241120,160800,854396900,2890,2890,2890,2890,0
20241120,160700,854396900,2890,2890,2890,2890,0
20241120,160600,854396900,2890,2890,2890,2890,0
20241120,160500,854396900,2890,2890,2890,2890,0
20241120,160400,854396900,2890,2890,2890,2890,0
20241120,160300,854396900,2890,2890,2890,2890,0
20241120,160200,854396900,2890,2890,2890,2890,0
20241120,160100,854396900,2890,2890,2890,2890,0
20241120,160000,854396900,2890,2890,2890,2890,0
20241120,155900,854396900,2890,2890,2890,2890,0
20241120,155800,854396900,2890,2890,2890,2890,0
20241120,155700,854396900,2890,2890,2890,2890,0
20241120,155600,854396900,2890,2890,2890,2890,0
20241120,155500,854396900,2890,2890,2890,2890,0
20241120,155400,854396900,2890,2890,2890,2890,0
20241120,155300,854396900,2890,2890,2890,2890,0
20241120,155200,854396900,2890,2890,2890,2890,0
20241120,155100,854396900,2890,2890,2890,2890,0
20241120,155000,854396900,2890,2890,2890,2890,0
20241120,154900,854396900,2890,2890,2890,2890,0
20241120,154800,854396900,2890,2890,2890,2890,0
20241120,154700,854396900,2890,2890,2890,2890,0
20241120,154600,854396900,2890,2890,2890,2890,0
20241120,154500,854396900,2890,2890,2890,2890,0
20241120,154400,854396900,2890,2890,2890,2890,0
20241120,154300,854396900,2890,2890,2890,2890,0
20241120,154200,854396900,2890,2890,2890,2890,0
20241120,154100,854396900,2890,2890,2890,2890,3966
20241120,154000,854396900,2890,2890,2890,2890,0
20241120,153900,854396900,2890,2890,2890,2890,0
20241120,153800,854396900,2890,2890,2890,2890,0
20241120,153700,854396900,2890,2890,2890,2890,0
20241120,153600,854396900,2890,2890,2890,2890,0
20241120,153500,854396900,2890,2890,2890,2890,0
20241120,153400,854396900,2890,2890,2890,2890,0
20241120,153300,854396900,2890,2890,2890,2890,0
20241120,153200,854396900,2890,2890,2890,2890,0
20241120,153100,854396900,2890,2890,2890,2890,0
20241120,153000,854396900,2890,2890,2890,2890,3966
20241120,152900,842935160,2895,2895,2895,2895,0
20241120,152800,842935160,2895,2895,2895,2895,0
20241120,152700,842935160,2895,2895,2895,2895,0
20241120,152600,842935160,2895,2895,2895,2895,0
20241120,152500,842935160,2895,2895,2895,2895,0
20241120,152400,842935160,2895,2895,2895,2895,0
20241120,152300,842935160,2895,2895,2895,2895,0
20241120,152200,842935160,2895,2895,2895,2895,0
20241120,152100,842935160,2895,2895,2895,2895,0
20241120,152000,842935160,2895,2895,2895,2895,0
20241120,151900,842935160,2895,2890,2895,2885,1312
20241120,151800,839144700,2890,2890,2890,2890,694
20241120,151700,837139040,2890,2890,2890,2890,171
20241120,151600,836644850,2900,2900,2900,2900,268
20241120,151500,835867650,2900,2900,2900,2900,1007
20241120,151400,832947350,2890,2890,2890,2890,57
20241120,151300,832782620,2900,2895,2900,2895,902
20241120,151200,830171320,2890,2890,2890,2890,2545
20241120,151100,822816270,2890,2900,2900,2890,97
20241120,151000,822535930,2900,2900,2900,2900,14
20241120,150900,822495330,2900,2900,2900,2900,115
20241120,150800,822161830,2900,2900,2900,2900,80
20241120,150700,821929830,2900,2890,2900,2890,968
20241120,150600,819129310,2890,2890,2890,2890,0
20241120,150500,819129310,2890,2890,2890,2890,72
20241120,150400,818921230,2895,2900,2900,2895,53
20241120,150300,818767540,2900,2900,2900,2900,0
20241120,150200,818767540,2900,2900,2900,2890,3275
20241120,150100,809286845,2900,2900,2900,2900,400
20241120,150000,808126845,2900,2900,2900,2900,10
20241120,145900,808097845,2900,2900,2905,2900,21
20241120,145800,808036935,2900,2900,2900,2900,0
20241120,145700,808036935,2900,2900,2900,2900,2
20241120,145600,808031135,2905,2900,2905,2895,133
20241120,145500,807645435,2900,2900,2900,2900,0
20241120,145400,807645435,2900,2900,2900,2900,0
20241120,145300,807645435,2900,2895,2900,2895,118
20241120,145200,807303730,2900,2900,2900,2900,102
20241120,145100,807007930,2905,2905,2905,2905,1
20241120,145000,807005025,2900,2895,2905,2895,523
20241120,144900,805490810,2900,2900,2900,2900,1412
20241120,144800,801396010,2905,2905,2905,2905,1
20241120,144700,801393105,2900,2900,2900,2900,0
20241120,144600,801393105,2900,2900,2900,2900,0
20241120,144500,801393105,2900,2900,2900,2900,2
20241120,144400,801387305,2900,2900,2915,2900,662
20241120,144300,799467460,2915,2915,2915,2915,9
20241120,144200,799441225,2900,2900,2900,2900,482
20241120,144100,798043425,2900,2905,2905,2900,2766
20241120,144000,790019720,2910,2910,2910,2910,15
20241120,143900,789976070,2910,2915,2915,2910,72
20241120,143800,789766440,2910,2910,2910,2910,102
20241120,143700,789469620,2915,2915,2915,2915,2
20241120,143600,789463790,2910,2915,2915,2910,490
20241120,143500,788037790,2910,2915,2915,2910,42
20241120,143400,787915565,2915,2910,2915,2910,277
20241120,143300,787109270,2920,2920,2920,2920,0
20241120,143200,787109270,2920,2920,2920,2920,0
20241120,143100,787109270,2920,2920,2920,2905,572
20241120,143000,785447280,2920,2920,2920,2920,0
20241120,142900,785447280,2920,2920,2920,2920,5
20241120,142800,785432680,2920,2920,2920,2920,0
20241120,142700,785432680,2920,2920,2920,2920,11
20241120,142600,785400560,2920,2905,2920,2905,201
20241120,142500,784816550,2900,2900,2905,2895,2786
20241120,142400,776738675,2900,2905,2905,2900,962
20241120,142300,773948655,2905,2905,2905,2905,2418
20241120,142200,766924365,2920,2920,2920,2920,0
20241120,142100,766924365,2920,2920,2920,2920,30
20241120,142000,766836765,2925,2925,2925,2925,0
20241120,141900,766836765,2925,2925,2925,2925,20
20241120,141800,766778265,2925,2925,2925,2925,50
20241120,141700,766632015,2905,2905,2905,2905,0
20241120,141600,766632015,2905,2905,2905,2905,100
20241120,141500,766341515,2925,2925,2925,2925,0
20241120,141400,766341515,2925,2905,2925,2905,21
20241120,141300,766280310,2925,2925,2925,2925,0
20241120,141200,766280310,2925,2920,2925,2920,400
20241120,141100,765112300,2915,2915,2915,2915,50
20241120,141000,764966550,2915,2910,2925,2910,561
20241120,140900,763333725,2925,2925,2925,2925,0
20241120,140800,763333725,2925,2925,2925,2925,52
20241120,140700,763181625,2925,2925,2925,2925,2
20241120,140600,763175775,2910,2910,2910,2910,171
20241120,140500,762678165,2920,2920,2920,2920,12
20241120,140400,762643125,2930,2930,2930,2930,0
20241120,140300,762643125,2930,2930,2930,2930,13
20241120,140200,762605035,2925,2925,2925,2925,2040
20241120,140100,756638035,2925,2925,2925,2925,0
20241120,140000,756638035,2925,2925,2925,2925,0
20241120,135900,756638035,2925,2925,2925,2925,281
20241120,135800,755816110,2925,2925,2925,2925,15
20241120,135700,755772235,2925,2925,2925,2925,0
20241120,135600,755772235,2925,2905,2925,2905,1296
20241120,135500,752007295,2905,2905,2905,2905,1
20241120,135400,752004390,2925,2915,2925,2915,2053
20241120,135300,746019875,2905,2905,2905,2905,5
20241120,135200,746005350,2915,2905,2915,2905,4
20241120,135100,745993720,2905,2905,2905,2905,5
20241120,135000,745979195,2905,2905,2905,2905,63
20241120,134900,745796180,2910,2915,2915,2910,471
20241120,134800,744424715,2915,2915,2915,2915,79
20241120,134700,744194430,2915,2915,2915,2915,250
20241120,134600,743465680,2930,2920,2930,2920,572
20241120,134500,741795420,2920,2920,2920,2920,67
20241120,134400,741599780,2935,2935,2935,2935,0
20241120,134300,741599780,2935,2920,2935,2920,13
20241120,134200,741561790,2935,2925,2935,2925,64
20241120,134100,741374465,2925,2930,2930,2925,2414
20241120,134000,734302445,2930,2930,2930,2930,1
20241120,133900,734299515,2920,2930,2930,2920,3
20241120,133800,734290745,2930,2930,2930,2930,0
20241120,133700,734290745,2930,2930,2930,2930,5
20241120,133600,734276095,2930,2930,2930,2930,112
20241120,133500,733947935,2930,2930,2930,2930,0
20241120,133400,733947935,2930,2930,2930,2930,0
20241120,133300,733947935,2930,2930,2930,2930,0
20241120,133200,733947935,2930,2930,2930,2930,5
20241120,133100,733933285,2930,2930,2930,2930,0
20241120,133000,733933285,2930,2930,2930,2930,0
20241120,132900,733933285,2930,2930,2930,2930,0
20241120,132800,733933285,2930,2925,2930,2925,212
20241120,132700,733313125,2930,2930,2930,2930,208
20241120,132600,732703685,2930,2925,2930,2925,23
20241120,132500,732636375,2925,2930,2930,2925,10
20241120,132400,732607090,2905,2910,2910,2905,450
20241120,132300,731299025,2900,2900,2900,2900,0
20241120,132200,731299025,2900,2935,2935,2900,12877
20241120,132100,693668195,2935,2935,2935,2935,201
20241120,132000,693078260,2940,2940,2940,2940,0
20241120,131900,693078260,2940,2930,2940,2930,3
20241120,131800,693069450,2940,2940,2940,2940,10
20241120,131700,693040050,2940,2940,2940,2940,0
20241120,131600,693040050,2940,2940,2940,2940,150
20241120,131500,692599050,2940,2940,2940,2940,0
20241120,131400,692599050,2940,2940,2940,2940,4
20241120,131300,692587290,2935,2940,2940,2935,63
20241120,131200,692402125,2940,2930,2940,2930,4019
20241120,131100,680607205,2935,2935,2935,2935,0
20241120,131000,680607205,2935,2930,2935,2930,884
20241120,130900,678016170,2925,2925,2935,2925,697
20241120,130800,675977285,2925,2925,2925,2925,501
20241120,130700,674511860,2940,2940,2940,2940,5
20241120,130600,674497160,2940,2940,2940,2940,1
20241120,130500,674494220,2940,2930,2940,2930,1467
20241120,130400,670193840,2930,2930,2930,2930,0
20241120,130300,670193840,2930,2930,2930,2930,2
20241120,130200,670187980,2930,2930,2930,2930,0
20241120,130100,670187980,2930,2930,2930,2930,4
20241120,130000,670176260,2920,2920,2920,2920,6
20241120,125900,670158740,2930,2925,2930,2925,683
20241120,125800,668158150,2930,2930,2930,2930,0
20241120,125700,668158150,2930,2930,2930,2930,0
20241120,125600,668158150,2930,2930,2930,2930,0
20241120,125500,668158150,2930,2930,2930,2930,0
20241120,125400,668158150,2930,2930,2930,2930,0
20241120,125300,668158150,2930,2930,2930,2930,20
20241120,125200,668099550,2930,2930,2930,2930,0
20241120,125100,668099550,2930,2930,2930,2930,0
20241120,125000,668099550,2930,2930,2930,2930,2
20241120,124900,668093690,2925,2930,2930,2925,1968
20241120,124800,662337245,2930,2925,2930,2925,154
20241120,124700,661886775,2925,2925,2925,2925,0
20241120,124600,661886775,2925,2930,2930,2925,260
20241120,124500,661124980,2940,2930,2940,2930,1900
20241120,124400,655557970,2940,2935,2940,2935,450
20241120,124300,654235220,2940,2935,2940,2935,530
20241120,124200,652679665,2935,2935,2935,2935,757
20241120,124100,650457870,2935,2935,2935,2935,50
20241120,124000,650311120,2935,2935,2935,2935,465
20241120,123900,648946345,2940,2940,2940,2940,105
20241120,123800,648637645,2940,2940,2940,2940,0
20241120,123700,648637645,2940,2940,2940,2940,0
20241120,123600,648637645,2940,2945,2945,2940,20
20241120,123500,648578795,2945,2945,2945,2945,1
20241120,123400,648575850,2935,2940,2940,2935,543
20241120,123300,646979535,2940,2940,2940,2940,4
20241120,123200,646967775,2935,2935,2935,2935,0
20241120,123100,646967775,2935,2935,2935,2935,130
20241120,123000,646586225,2930,2935,2935,2930,101
20241120,122900,646289795,2935,2935,2935,2930,1000
20241120,122800,643354800,2930,2930,2930,2925,1711
20241120,122700,638341625,2930,2920,2930,2920,2061
20241120,122600,632323335,2910,2915,2915,2910,1242
20241120,122500,628702910,2910,2910,2910,2910,0
20241120,122400,628702910,2910,2910,2910,2910,112
20241120,122300,628376990,2910,2910,2910,2910,0
20241120,122200,628376990,2910,2910,2910,2910,0
20241120,122100,628376990,2910,2910,2910,2910,1074
20241120,122000,625251650,2910,2905,2910,2905,1363
20241120,121900,621287720,2900,2900,2900,2900,87
20241120,121800,621035420,2900,2900,2900,2900,1
20241120,121700,621032520,2900,2910,2910,2900,11
20241120,121600,621000520,2910,2910,2910,2910,0
20241120,121500,621000520,2910,2910,2910,2910,0
20241120,121400,621000520,2910,2910,2910,2910,0
20241120,121300,621000520,2910,2910,2910,2910,10
20241120,121200,620971420,2910,2910,2910,2910,0
20241120,121100,620971420,2910,2910,2910,2910,0
20241120,121000,620971420,2910,2910,2910,2910,4
20241120,120900,620959780,2910,2910,2910,2910,1
20241120,120800,620956870,2905,2905,2905,2905,392
20241120,120700,619818110,2910,2910,2910,2910,0
20241120,120600,619818110,2910,2910,2910,2910,0
20241120,120500,619818110,2910,2910,2910,2910,3
20241120,120400,619809380,2910,2910,2910,2910,1
20241120,120300,619806470,2895,2895,2895,2895,0
20241120,120200,619806470,2895,2895,2895,2895,3000
20241120,120100,611121470,2895,2895,2895,2895,0
20241120,120000,611121470,2895,2895,2895,2895,200
20241120,115900,610542470,2915,2915,2915,2915,10
20241120,115800,610513320,2915,2915,2915,2915,1
20241120,115700,610510405,2895,2905,2905,2895,2937
20241120,115600,601980420,2900,2900,2900,2900,400
20241120,115500,600820420,2895,2895,2895,2895,2000
20241120,115400,595030420,2900,2900,2900,2900,102
20241120,115300,594734620,2900,2900,2900,2900,64
20241120,115200,594549020,2900,2900,2900,2900,93
20241120,115100,594279320,2900,2900,2900,2900,91
20241120,115000,594015420,2900,2900,2900,2900,10
20241120,114900,593986420,2905,2905,2905,2900,102
20241120,114800,593690610,2900,2900,2900,2900,0
20241120,114700,593690610,2900,2905,2905,2900,266
20241120,114600,592917885,2915,2905,2915,2905,1064
20241120,114500,589826945,2905,2905,2905,2905,0
20241120,114400,589826945,2905,2905,2905,2905,0
20241120,114300,589826945,2905,2905,2905,2905,11
20241120,114200,589794990,2895,2905,2905,2895,103
20241120,114100,589496785,2895,2895,2895,2895,0
20241120,114000,589496785,2895,2905,2905,2895,2003
20241120,113900,583698070,2905,2905,2905,2905,501
20241120,113800,582242665,2905,2905,2905,2905,1
20241120,113700,582239760,2905,2900,2905,2900,487
20241120,113600,580827450,2900,2905,2905,2900,3000
20241120,113500,572125025,2905,2905,2905,2905,500
20241120,113400,570672525,2905,2905,2905,2905,0
20241120,113300,570672525,2905,2915,2915,2905,5338
20241120,113200,555139255,2915,2915,2915,2915,0
20241120,113100,555139255,2915,2915,2915,2915,0
20241120,113000,555139255,2915,2915,2920,2915,56
20241120,112900,554975915,2915,2915,2915,2915,237
20241120,112800,554285060,2915,2915,2915,2915,343
20241120,112700,553285215,2910,2910,2910,2910,0
20241120,112600,553285215,2910,2910,2910,2910,2
20241120,112500,553279395,2910,2905,2910,2905,378
20241120,112400,552179435,2910,2910,2910,2910,8
20241120,112300,552156155,2910,2910,2910,2910,20
20241120,112200,552097955,2895,2895,2895,2895,0
20241120,112100,552097955,2895,2895,2895,2895,0
20241120,112000,552097955,2895,2895,2895,2895,408
20241120,111900,550916795,2895,2895,2895,2895,0
20241120,111800,550916795,2895,2895,2895,2895,0
20241120,111700,550916795,2895,2895,2895,2895,0
20241120,111600,550916795,2895,2895,2895,2895,1000
20241120,111500,548021795,2900,2900,2900,2900,113
20241120,111400,547694095,2895,2895,2895,2895,102
20241120,111300,547398805,2895,2905,2905,2895,668
20241120,111200,545461945,2895,2895,2895,2895,32
20241120,111100,545369305,2895,2895,2895,2895,0
20241120,111000,545369305,2895,2905,2905,2895,4288
20241120,110900,532943105,2905,2905,2905,2905,349
20241120,110800,531929260,2905,2905,2905,2905,0
20241120,110700,531929260,2905,2905,2905,2900,589
20241120,110600,530218620,2915,2915,2915,2915,20
20241120,110500,530160320,2920,2905,2920,2900,110
20241120,110400,529840505,2905,2905,2905,2905,2000
20241120,110300,524030505,2910,2920,2920,2910,402
20241120,110200,522860665,2920,2920,2920,2920,0
20241120,110100,522860665,2920,2920,2920,2920,4847
20241120,110000,508707425,2920,2910,2920,2910,1119
20241120,105900,505449505,2905,2905,2905,2905,229
20241120,105800,504784260,2905,2905,2905,2905,114
20241120,105700,504453090,2905,2905,2905,2905,102
20241120,105600,504156780,2905,2905,2905,2905,100
20241120,105500,503866280,2910,2910,2910,2910,0
20241120,105400,503866280,2910,2910,2910,2910,1
20241120,105300,503863370,2900,2900,2900,2900,0
20241120,105200,503863370,2900,2910,2910,2900,1043
20241120,105100,500838240,2920,2920,2920,2920,0
20241120,105000,500838240,2920,2925,2925,2920,2111
20241120,104900,494673800,2935,2935,2935,2935,1
20241120,104800,494670865,2935,2935,2935,2935,3
20241120,104700,494662060,2935,2930,2935,2930,992
20241120,104600,491754500,2935,2935,2935,2935,35
20241120,104500,491651775,2935,2935,2935,2935,66
20241120,104400,491458065,2945,2945,2945,2945,288
20241120,104300,490609905,2945,2945,2945,2945,209
20241120,104200,489994400,2945,2945,2945,2945,597
20241120,104100,488236235,2935,2950,2950,2935,4761
20241120,104000,474243135,2950,2940,2950,2940,280
20241120,103900,473418935,2940,2935,2940,2935,207
20241120,103800,472810370,2935,2935,2935,2935,288
20241120,103700,471965090,2935,2935,2935,2935,17
20241120,103600,471915195,2920,2935,2935,2920,345
20241120,103500,470907120,2940,2940,2940,2935,797
20241120,103400,468565440,2940,2940,2940,2940,36
20241120,103300,468459600,2935,2935,2945,2935,1478
20241120,103200,464114585,2940,2930,2940,2930,2449
20241120,103100,456925035,2930,2900,2930,2900,2369
20241120,103000,450006530,2920,2915,2920,2895,2900
20241120,102900,441565370,2920,2910,2920,2910,748
20241120,102800,439385945,2910,2905,2910,2905,1402
20241120,102700,435308130,2890,2900,2900,2890,2
20241120,102600,435302340,2890,2885,2890,2885,2
20241120,102500,435296565,2905,2905,2905,2905,0
20241120,102400,435296565,2905,2900,2905,2880,602
20241120,102300,433549795,2895,2890,2895,2875,2340
20241120,102200,426787210,2880,2875,2880,2875,5680
20241120,102100,410443480,2865,2865,2865,2865,1506
20241120,102000,406128790,2865,2865,2865,2865,1072
20241120,101900,403057510,2865,2865,2865,2865,442
20241120,101800,401791180,2865,2875,2875,2865,4517
20241120,101700,388832045,2875,2875,2880,2870,2889
20241120,101600,380536330,2870,2880,2880,2870,151
20241120,101500,380102950,2865,2865,2865,2865,2137
20241120,101400,373980445,2865,2880,2880,2865,6555
20241120,101300,355182605,2870,2870,2870,2870,2753
20241120,101200,347281495,2870,2870,2880,2870,558
20241120,101100,345680015,2880,2880,2880,2865,2780
20241120,101000,337696555,2880,2880,2885,2880,1489
20241120,100900,333408200,2885,2895,2895,2885,6893
20241120,100800,313496325,2895,2895,2895,2895,0
20241120,100700,313496325,2895,2895,2895,2895,0
20241120,100600,313496325,2895,2895,2895,2895,28
20241120,100500,313415265,2895,2900,2900,2895,2973
20241120,100400,304808425,2900,2895,2900,2895,331
20241120,100300,303850175,2895,2895,2900,2890,1867
20241120,100200,298443960,2895,2895,2895,2890,1164
20241120,100100,295075330,2890,2900,2905,2890,12871
20241120,100000,257770755,2905,2930,2930,2905,10100
20241120,095900,228396435,2930,2915,2930,2915,141
20241120,095800,227983905,2915,2915,2915,2915,0
20241120,095700,227983905,2915,2920,2920,2915,1150
20241120,095600,224630510,2920,2935,2935,2920,2006
20241120,095500,218772900,2935,2935,2935,2935,201
20241120,095400,218182965,2920,2920,2920,2920,0
20241120,095300,218182965,2920,2910,2920,2910,658
20241120,095200,216262605,2910,2910,2910,2910,0
20241120,095100,216262605,2910,2910,2910,2910,0
20241120,095000,216262605,2910,2920,2920,2910,3602
20241120,094900,205777580,2940,2940,2940,2940,100
20241120,094800,205483580,2945,2945,2945,2945,0
20241120,094700,205483580,2945,2945,2945,2940,59
20241120,094600,205310095,2945,2925,2945,2925,149
20241120,094500,204872480,2925,2925,2925,2925,1715
20241120,094400,199856105,2925,2925,2925,2925,6
20241120,094300,199838555,2925,2925,2925,2925,2
20241120,094200,199832705,2925,2915,2925,2915,1075
20241120,094100,196699000,2915,2915,2915,2915,274
20241120,094000,195900290,2910,2910,2910,2905,1984
20241120,093900,190131140,2910,2915,2915,2910,2550
20241120,093800,182710080,2915,2910,2915,2910,177
20241120,093700,182194370,2915,2920,2920,2915,400
20241120,093600,181027870,2925,2925,2925,2925,19
20241120,093500,180972295,2915,2915,2915,2915,422
20241120,093400,179742165,2925,2925,2925,2925,4
20241120,093300,179730465,2925,2925,2925,2920,130
20241120,093200,179350715,2915,2915,2915,2915,30
20241120,093100,179263265,2905,2905,2905,2905,175
20241120,093000,178754890,2905,2925,2925,2905,219
20241120,092900,178116600,2925,2910,2925,2910,712
20241120,092800,176041680,2920,2920,2920,2920,0
20241120,092700,176041680,2920,2920,2920,2920,565
20241120,092600,174391880,2920,2920,2920,2920,100
20241120,092500,174099880,2920,2920,2920,2905,300
20241120,092400,173225380,2905,2920,2920,2900,19116
20241120,092300,117622065,2920,2945,2945,2920,5859
20241120,092200,100479425,2945,2945,2945,2945,100
20241120,092100,100184925,2945,2930,2945,2930,2001
20241120,092000,94321980,2950,2925,2950,2925,910
20241120,091900,91647480,2945,2945,2945,2945,5
20241120,091800,91632755,2945,2945,2945,2945,1697
20241120,091700,86635090,2945,2935,2945,2935,262
20241120,091600,85863650,2935,2940,2940,2935,1012
20241120,091500,82888395,2940,2920,2940,2920,1153
20241120,091400,79518635,2920,2940,2940,2920,1155
20241120,091300,76145895,2940,2940,2940,2940,100
20241120,091200,75851895,2945,2915,2945,2915,865
20241120,091100,73328860,2915,2920,2920,2915,545
20241120,091000,71737685,2915,2925,2925,2910,2298
20241120,090900,65036685,2945,2925,2945,2925,80
20241120,090800,64802385,2925,2945,2945,2925,4559
20241120,090700,51432090,2945,2945,2945,2945,160
20241120,090600,50960890,2945,2930,2945,2930,601
20241120,090500,49193945,2930,2930,2930,2930,995
20241120,090400,46278595,2930,2950,2950,2930,882
20241120,090300,43682250,2950,2940,2950,2940,1196
20241120,090200,40162525,2945,2945,2975,2920,4263
20241120,090100,27662075,2980,2975,2990,2940,1316
20241120,090000,23777655,2970,2930,2970,2930,8010
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 191100 854396900 2890 2890 2890 2890 3966
3 20241120 191000 854396900 2890 2890 2890 2890 0
4 20241120 190900 854396900 2890 2890 2890 2890 0
5 20241120 190800 854396900 2890 2890 2890 2890 0
6 20241120 190700 854396900 2890 2890 2890 2890 0
7 20241120 190600 854396900 2890 2890 2890 2890 0
8 20241120 190500 854396900 2890 2890 2890 2890 0
9 20241120 190400 854396900 2890 2890 2890 2890 0
10 20241120 190300 854396900 2890 2890 2890 2890 0
11 20241120 190200 854396900 2890 2890 2890 2890 0
12 20241120 190100 854396900 2890 2890 2890 2890 0
13 20241120 190000 854396900 2890 2890 2890 2890 0
14 20241120 185900 854396900 2890 2890 2890 2890 0
15 20241120 185800 854396900 2890 2890 2890 2890 0
16 20241120 185700 854396900 2890 2890 2890 2890 0
17 20241120 185600 854396900 2890 2890 2890 2890 0
18 20241120 185500 854396900 2890 2890 2890 2890 0
19 20241120 185400 854396900 2890 2890 2890 2890 0
20 20241120 185300 854396900 2890 2890 2890 2890 0
21 20241120 185200 854396900 2890 2890 2890 2890 0
22 20241120 185100 854396900 2890 2890 2890 2890 0
23 20241120 185000 854396900 2890 2890 2890 2890 0
24 20241120 184900 854396900 2890 2890 2890 2890 0
25 20241120 184800 854396900 2890 2890 2890 2890 0
26 20241120 184700 854396900 2890 2890 2890 2890 0
27 20241120 184600 854396900 2890 2890 2890 2890 0
28 20241120 184500 854396900 2890 2890 2890 2890 0
29 20241120 184400 854396900 2890 2890 2890 2890 0
30 20241120 184300 854396900 2890 2890 2890 2890 0
31 20241120 184200 854396900 2890 2890 2890 2890 0
32 20241120 184100 854396900 2890 2890 2890 2890 3966
33 20241120 184000 854396900 2890 2890 2890 2890 0
34 20241120 183900 854396900 2890 2890 2890 2890 0
35 20241120 183800 854396900 2890 2890 2890 2890 0
36 20241120 183700 854396900 2890 2890 2890 2890 0
37 20241120 183600 854396900 2890 2890 2890 2890 0
38 20241120 183500 854396900 2890 2890 2890 2890 0
39 20241120 183400 854396900 2890 2890 2890 2890 0
40 20241120 183300 854396900 2890 2890 2890 2890 0
41 20241120 183200 854396900 2890 2890 2890 2890 0
42 20241120 183100 854396900 2890 2890 2890 2890 0
43 20241120 183000 854396900 2890 2890 2890 2890 0
44 20241120 182900 854396900 2890 2890 2890 2890 0
45 20241120 182800 854396900 2890 2890 2890 2890 0
46 20241120 182700 854396900 2890 2890 2890 2890 0
47 20241120 182600 854396900 2890 2890 2890 2890 0
48 20241120 182500 854396900 2890 2890 2890 2890 0
49 20241120 182400 854396900 2890 2890 2890 2890 0
50 20241120 182300 854396900 2890 2890 2890 2890 0
51 20241120 182200 854396900 2890 2890 2890 2890 0
52 20241120 182100 854396900 2890 2890 2890 2890 0
53 20241120 182000 854396900 2890 2890 2890 2890 0
54 20241120 181900 854396900 2890 2890 2890 2890 0
55 20241120 181800 854396900 2890 2890 2890 2890 0
56 20241120 181700 854396900 2890 2890 2890 2890 0
57 20241120 181600 854396900 2890 2890 2890 2890 0
58 20241120 181500 854396900 2890 2890 2890 2890 0
59 20241120 181400 854396900 2890 2890 2890 2890 0
60 20241120 181300 854396900 2890 2890 2890 2890 0
61 20241120 181200 854396900 2890 2890 2890 2890 0
62 20241120 181100 854396900 2890 2890 2890 2890 3966
63 20241120 181000 854396900 2890 2890 2890 2890 0
64 20241120 180900 854396900 2890 2890 2890 2890 0
65 20241120 180800 854396900 2890 2890 2890 2890 0
66 20241120 180700 854396900 2890 2890 2890 2890 0
67 20241120 180600 854396900 2890 2890 2890 2890 0
68 20241120 180500 854396900 2890 2890 2890 2890 0
69 20241120 180400 854396900 2890 2890 2890 2890 0
70 20241120 180300 854396900 2890 2890 2890 2890 0
71 20241120 180200 854396900 2890 2890 2890 2890 0
72 20241120 180100 854396900 2890 2890 2890 2890 0
73 20241120 180000 854396900 2890 2890 2890 2890 0
74 20241120 175900 854396900 2890 2890 2890 2890 0
75 20241120 175800 854396900 2890 2890 2890 2890 0
76 20241120 175700 854396900 2890 2890 2890 2890 0
77 20241120 175600 854396900 2890 2890 2890 2890 0
78 20241120 175500 854396900 2890 2890 2890 2890 0
79 20241120 175400 854396900 2890 2890 2890 2890 0
80 20241120 175300 854396900 2890 2890 2890 2890 0
81 20241120 175200 854396900 2890 2890 2890 2890 0
82 20241120 175100 854396900 2890 2890 2890 2890 0
83 20241120 175000 854396900 2890 2890 2890 2890 0
84 20241120 174900 854396900 2890 2890 2890 2890 0
85 20241120 174800 854396900 2890 2890 2890 2890 0
86 20241120 174700 854396900 2890 2890 2890 2890 0
87 20241120 174600 854396900 2890 2890 2890 2890 0
88 20241120 174500 854396900 2890 2890 2890 2890 0
89 20241120 174400 854396900 2890 2890 2890 2890 0
90 20241120 174300 854396900 2890 2890 2890 2890 0
91 20241120 174200 854396900 2890 2890 2890 2890 0
92 20241120 174100 854396900 2890 2890 2890 2890 3966
93 20241120 174000 854396900 2890 2890 2890 2890 0
94 20241120 173900 854396900 2890 2890 2890 2890 0
95 20241120 173800 854396900 2890 2890 2890 2890 0
96 20241120 173700 854396900 2890 2890 2890 2890 0
97 20241120 173600 854396900 2890 2890 2890 2890 0
98 20241120 173500 854396900 2890 2890 2890 2890 0
99 20241120 173400 854396900 2890 2890 2890 2890 0
100 20241120 173300 854396900 2890 2890 2890 2890 0
101 20241120 173200 854396900 2890 2890 2890 2890 0
102 20241120 173100 854396900 2890 2890 2890 2890 0
103 20241120 173000 854396900 2890 2890 2890 2890 0
104 20241120 172900 854396900 2890 2890 2890 2890 0
105 20241120 172800 854396900 2890 2890 2890 2890 0
106 20241120 172700 854396900 2890 2890 2890 2890 0
107 20241120 172600 854396900 2890 2890 2890 2890 0
108 20241120 172500 854396900 2890 2890 2890 2890 0
109 20241120 172400 854396900 2890 2890 2890 2890 0
110 20241120 172300 854396900 2890 2890 2890 2890 0
111 20241120 172200 854396900 2890 2890 2890 2890 0
112 20241120 172100 854396900 2890 2890 2890 2890 0
113 20241120 172000 854396900 2890 2890 2890 2890 0
114 20241120 171900 854396900 2890 2890 2890 2890 0
115 20241120 171800 854396900 2890 2890 2890 2890 0
116 20241120 171700 854396900 2890 2890 2890 2890 0
117 20241120 171600 854396900 2890 2890 2890 2890 0
118 20241120 171500 854396900 2890 2890 2890 2890 0
119 20241120 171400 854396900 2890 2890 2890 2890 0
120 20241120 171300 854396900 2890 2890 2890 2890 0
121 20241120 171200 854396900 2890 2890 2890 2890 0
122 20241120 171100 854396900 2890 2890 2890 2890 3966
123 20241120 171000 854396900 2890 2890 2890 2890 0
124 20241120 170900 854396900 2890 2890 2890 2890 0
125 20241120 170800 854396900 2890 2890 2890 2890 0
126 20241120 170700 854396900 2890 2890 2890 2890 0
127 20241120 170600 854396900 2890 2890 2890 2890 0
128 20241120 170500 854396900 2890 2890 2890 2890 0
129 20241120 170400 854396900 2890 2890 2890 2890 0
130 20241120 170300 854396900 2890 2890 2890 2890 0
131 20241120 170200 854396900 2890 2890 2890 2890 0
132 20241120 170100 854396900 2890 2890 2890 2890 0
133 20241120 170000 854396900 2890 2890 2890 2890 0
134 20241120 165900 854396900 2890 2890 2890 2890 0
135 20241120 165800 854396900 2890 2890 2890 2890 0
136 20241120 165700 854396900 2890 2890 2890 2890 0
137 20241120 165600 854396900 2890 2890 2890 2890 0
138 20241120 165500 854396900 2890 2890 2890 2890 0
139 20241120 165400 854396900 2890 2890 2890 2890 0
140 20241120 165300 854396900 2890 2890 2890 2890 0
141 20241120 165200 854396900 2890 2890 2890 2890 0
142 20241120 165100 854396900 2890 2890 2890 2890 0
143 20241120 165000 854396900 2890 2890 2890 2890 0
144 20241120 164900 854396900 2890 2890 2890 2890 0
145 20241120 164800 854396900 2890 2890 2890 2890 0
146 20241120 164700 854396900 2890 2890 2890 2890 0
147 20241120 164600 854396900 2890 2890 2890 2890 0
148 20241120 164500 854396900 2890 2890 2890 2890 0
149 20241120 164400 854396900 2890 2890 2890 2890 0
150 20241120 164300 854396900 2890 2890 2890 2890 0
151 20241120 164200 854396900 2890 2890 2890 2890 0
152 20241120 164100 854396900 2890 2890 2890 2890 3966
153 20241120 164000 854396900 2890 2890 2890 2890 0
154 20241120 163900 854396900 2890 2890 2890 2890 0
155 20241120 163800 854396900 2890 2890 2890 2890 0
156 20241120 163700 854396900 2890 2890 2890 2890 0
157 20241120 163600 854396900 2890 2890 2890 2890 0
158 20241120 163500 854396900 2890 2890 2890 2890 0
159 20241120 163400 854396900 2890 2890 2890 2890 0
160 20241120 163300 854396900 2890 2890 2890 2890 0
161 20241120 163200 854396900 2890 2890 2890 2890 0
162 20241120 163100 854396900 2890 2890 2890 2890 0
163 20241120 163000 854396900 2890 2890 2890 2890 0
164 20241120 162900 854396900 2890 2890 2890 2890 0
165 20241120 162800 854396900 2890 2890 2890 2890 0
166 20241120 162700 854396900 2890 2890 2890 2890 0
167 20241120 162600 854396900 2890 2890 2890 2890 0
168 20241120 162500 854396900 2890 2890 2890 2890 0
169 20241120 162400 854396900 2890 2890 2890 2890 0
170 20241120 162300 854396900 2890 2890 2890 2890 0
171 20241120 162200 854396900 2890 2890 2890 2890 0
172 20241120 162100 854396900 2890 2890 2890 2890 0
173 20241120 162000 854396900 2890 2890 2890 2890 0
174 20241120 161900 854396900 2890 2890 2890 2890 0
175 20241120 161800 854396900 2890 2890 2890 2890 0
176 20241120 161700 854396900 2890 2890 2890 2890 0
177 20241120 161600 854396900 2890 2890 2890 2890 0
178 20241120 161500 854396900 2890 2890 2890 2890 0
179 20241120 161400 854396900 2890 2890 2890 2890 0
180 20241120 161300 854396900 2890 2890 2890 2890 0
181 20241120 161200 854396900 2890 2890 2890 2890 0
182 20241120 161100 854396900 2890 2890 2890 2890 3966
183 20241120 161000 854396900 2890 2890 2890 2890 0
184 20241120 160900 854396900 2890 2890 2890 2890 0
185 20241120 160800 854396900 2890 2890 2890 2890 0
186 20241120 160700 854396900 2890 2890 2890 2890 0
187 20241120 160600 854396900 2890 2890 2890 2890 0
188 20241120 160500 854396900 2890 2890 2890 2890 0
189 20241120 160400 854396900 2890 2890 2890 2890 0
190 20241120 160300 854396900 2890 2890 2890 2890 0
191 20241120 160200 854396900 2890 2890 2890 2890 0
192 20241120 160100 854396900 2890 2890 2890 2890 0
193 20241120 160000 854396900 2890 2890 2890 2890 0
194 20241120 155900 854396900 2890 2890 2890 2890 0
195 20241120 155800 854396900 2890 2890 2890 2890 0
196 20241120 155700 854396900 2890 2890 2890 2890 0
197 20241120 155600 854396900 2890 2890 2890 2890 0
198 20241120 155500 854396900 2890 2890 2890 2890 0
199 20241120 155400 854396900 2890 2890 2890 2890 0
200 20241120 155300 854396900 2890 2890 2890 2890 0
201 20241120 155200 854396900 2890 2890 2890 2890 0
202 20241120 155100 854396900 2890 2890 2890 2890 0
203 20241120 155000 854396900 2890 2890 2890 2890 0
204 20241120 154900 854396900 2890 2890 2890 2890 0
205 20241120 154800 854396900 2890 2890 2890 2890 0
206 20241120 154700 854396900 2890 2890 2890 2890 0
207 20241120 154600 854396900 2890 2890 2890 2890 0
208 20241120 154500 854396900 2890 2890 2890 2890 0
209 20241120 154400 854396900 2890 2890 2890 2890 0
210 20241120 154300 854396900 2890 2890 2890 2890 0
211 20241120 154200 854396900 2890 2890 2890 2890 0
212 20241120 154100 854396900 2890 2890 2890 2890 3966
213 20241120 154000 854396900 2890 2890 2890 2890 0
214 20241120 153900 854396900 2890 2890 2890 2890 0
215 20241120 153800 854396900 2890 2890 2890 2890 0
216 20241120 153700 854396900 2890 2890 2890 2890 0
217 20241120 153600 854396900 2890 2890 2890 2890 0
218 20241120 153500 854396900 2890 2890 2890 2890 0
219 20241120 153400 854396900 2890 2890 2890 2890 0
220 20241120 153300 854396900 2890 2890 2890 2890 0
221 20241120 153200 854396900 2890 2890 2890 2890 0
222 20241120 153100 854396900 2890 2890 2890 2890 0
223 20241120 153000 854396900 2890 2890 2890 2890 3966
224 20241120 152900 842935160 2895 2895 2895 2895 0
225 20241120 152800 842935160 2895 2895 2895 2895 0
226 20241120 152700 842935160 2895 2895 2895 2895 0
227 20241120 152600 842935160 2895 2895 2895 2895 0
228 20241120 152500 842935160 2895 2895 2895 2895 0
229 20241120 152400 842935160 2895 2895 2895 2895 0
230 20241120 152300 842935160 2895 2895 2895 2895 0
231 20241120 152200 842935160 2895 2895 2895 2895 0
232 20241120 152100 842935160 2895 2895 2895 2895 0
233 20241120 152000 842935160 2895 2895 2895 2895 0
234 20241120 151900 842935160 2895 2890 2895 2885 1312
235 20241120 151800 839144700 2890 2890 2890 2890 694
236 20241120 151700 837139040 2890 2890 2890 2890 171
237 20241120 151600 836644850 2900 2900 2900 2900 268
238 20241120 151500 835867650 2900 2900 2900 2900 1007
239 20241120 151400 832947350 2890 2890 2890 2890 57
240 20241120 151300 832782620 2900 2895 2900 2895 902
241 20241120 151200 830171320 2890 2890 2890 2890 2545
242 20241120 151100 822816270 2890 2900 2900 2890 97
243 20241120 151000 822535930 2900 2900 2900 2900 14
244 20241120 150900 822495330 2900 2900 2900 2900 115
245 20241120 150800 822161830 2900 2900 2900 2900 80
246 20241120 150700 821929830 2900 2890 2900 2890 968
247 20241120 150600 819129310 2890 2890 2890 2890 0
248 20241120 150500 819129310 2890 2890 2890 2890 72
249 20241120 150400 818921230 2895 2900 2900 2895 53
250 20241120 150300 818767540 2900 2900 2900 2900 0
251 20241120 150200 818767540 2900 2900 2900 2890 3275
252 20241120 150100 809286845 2900 2900 2900 2900 400
253 20241120 150000 808126845 2900 2900 2900 2900 10
254 20241120 145900 808097845 2900 2900 2905 2900 21
255 20241120 145800 808036935 2900 2900 2900 2900 0
256 20241120 145700 808036935 2900 2900 2900 2900 2
257 20241120 145600 808031135 2905 2900 2905 2895 133
258 20241120 145500 807645435 2900 2900 2900 2900 0
259 20241120 145400 807645435 2900 2900 2900 2900 0
260 20241120 145300 807645435 2900 2895 2900 2895 118
261 20241120 145200 807303730 2900 2900 2900 2900 102
262 20241120 145100 807007930 2905 2905 2905 2905 1
263 20241120 145000 807005025 2900 2895 2905 2895 523
264 20241120 144900 805490810 2900 2900 2900 2900 1412
265 20241120 144800 801396010 2905 2905 2905 2905 1
266 20241120 144700 801393105 2900 2900 2900 2900 0
267 20241120 144600 801393105 2900 2900 2900 2900 0
268 20241120 144500 801393105 2900 2900 2900 2900 2
269 20241120 144400 801387305 2900 2900 2915 2900 662
270 20241120 144300 799467460 2915 2915 2915 2915 9
271 20241120 144200 799441225 2900 2900 2900 2900 482
272 20241120 144100 798043425 2900 2905 2905 2900 2766
273 20241120 144000 790019720 2910 2910 2910 2910 15
274 20241120 143900 789976070 2910 2915 2915 2910 72
275 20241120 143800 789766440 2910 2910 2910 2910 102
276 20241120 143700 789469620 2915 2915 2915 2915 2
277 20241120 143600 789463790 2910 2915 2915 2910 490
278 20241120 143500 788037790 2910 2915 2915 2910 42
279 20241120 143400 787915565 2915 2910 2915 2910 277
280 20241120 143300 787109270 2920 2920 2920 2920 0
281 20241120 143200 787109270 2920 2920 2920 2920 0
282 20241120 143100 787109270 2920 2920 2920 2905 572
283 20241120 143000 785447280 2920 2920 2920 2920 0
284 20241120 142900 785447280 2920 2920 2920 2920 5
285 20241120 142800 785432680 2920 2920 2920 2920 0
286 20241120 142700 785432680 2920 2920 2920 2920 11
287 20241120 142600 785400560 2920 2905 2920 2905 201
288 20241120 142500 784816550 2900 2900 2905 2895 2786
289 20241120 142400 776738675 2900 2905 2905 2900 962
290 20241120 142300 773948655 2905 2905 2905 2905 2418
291 20241120 142200 766924365 2920 2920 2920 2920 0
292 20241120 142100 766924365 2920 2920 2920 2920 30
293 20241120 142000 766836765 2925 2925 2925 2925 0
294 20241120 141900 766836765 2925 2925 2925 2925 20
295 20241120 141800 766778265 2925 2925 2925 2925 50
296 20241120 141700 766632015 2905 2905 2905 2905 0
297 20241120 141600 766632015 2905 2905 2905 2905 100
298 20241120 141500 766341515 2925 2925 2925 2925 0
299 20241120 141400 766341515 2925 2905 2925 2905 21
300 20241120 141300 766280310 2925 2925 2925 2925 0
301 20241120 141200 766280310 2925 2920 2925 2920 400
302 20241120 141100 765112300 2915 2915 2915 2915 50
303 20241120 141000 764966550 2915 2910 2925 2910 561
304 20241120 140900 763333725 2925 2925 2925 2925 0
305 20241120 140800 763333725 2925 2925 2925 2925 52
306 20241120 140700 763181625 2925 2925 2925 2925 2
307 20241120 140600 763175775 2910 2910 2910 2910 171
308 20241120 140500 762678165 2920 2920 2920 2920 12
309 20241120 140400 762643125 2930 2930 2930 2930 0
310 20241120 140300 762643125 2930 2930 2930 2930 13
311 20241120 140200 762605035 2925 2925 2925 2925 2040
312 20241120 140100 756638035 2925 2925 2925 2925 0
313 20241120 140000 756638035 2925 2925 2925 2925 0
314 20241120 135900 756638035 2925 2925 2925 2925 281
315 20241120 135800 755816110 2925 2925 2925 2925 15
316 20241120 135700 755772235 2925 2925 2925 2925 0
317 20241120 135600 755772235 2925 2905 2925 2905 1296
318 20241120 135500 752007295 2905 2905 2905 2905 1
319 20241120 135400 752004390 2925 2915 2925 2915 2053
320 20241120 135300 746019875 2905 2905 2905 2905 5
321 20241120 135200 746005350 2915 2905 2915 2905 4
322 20241120 135100 745993720 2905 2905 2905 2905 5
323 20241120 135000 745979195 2905 2905 2905 2905 63
324 20241120 134900 745796180 2910 2915 2915 2910 471
325 20241120 134800 744424715 2915 2915 2915 2915 79
326 20241120 134700 744194430 2915 2915 2915 2915 250
327 20241120 134600 743465680 2930 2920 2930 2920 572
328 20241120 134500 741795420 2920 2920 2920 2920 67
329 20241120 134400 741599780 2935 2935 2935 2935 0
330 20241120 134300 741599780 2935 2920 2935 2920 13
331 20241120 134200 741561790 2935 2925 2935 2925 64
332 20241120 134100 741374465 2925 2930 2930 2925 2414
333 20241120 134000 734302445 2930 2930 2930 2930 1
334 20241120 133900 734299515 2920 2930 2930 2920 3
335 20241120 133800 734290745 2930 2930 2930 2930 0
336 20241120 133700 734290745 2930 2930 2930 2930 5
337 20241120 133600 734276095 2930 2930 2930 2930 112
338 20241120 133500 733947935 2930 2930 2930 2930 0
339 20241120 133400 733947935 2930 2930 2930 2930 0
340 20241120 133300 733947935 2930 2930 2930 2930 0
341 20241120 133200 733947935 2930 2930 2930 2930 5
342 20241120 133100 733933285 2930 2930 2930 2930 0
343 20241120 133000 733933285 2930 2930 2930 2930 0
344 20241120 132900 733933285 2930 2930 2930 2930 0
345 20241120 132800 733933285 2930 2925 2930 2925 212
346 20241120 132700 733313125 2930 2930 2930 2930 208
347 20241120 132600 732703685 2930 2925 2930 2925 23
348 20241120 132500 732636375 2925 2930 2930 2925 10
349 20241120 132400 732607090 2905 2910 2910 2905 450
350 20241120 132300 731299025 2900 2900 2900 2900 0
351 20241120 132200 731299025 2900 2935 2935 2900 12877
352 20241120 132100 693668195 2935 2935 2935 2935 201
353 20241120 132000 693078260 2940 2940 2940 2940 0
354 20241120 131900 693078260 2940 2930 2940 2930 3
355 20241120 131800 693069450 2940 2940 2940 2940 10
356 20241120 131700 693040050 2940 2940 2940 2940 0
357 20241120 131600 693040050 2940 2940 2940 2940 150
358 20241120 131500 692599050 2940 2940 2940 2940 0
359 20241120 131400 692599050 2940 2940 2940 2940 4
360 20241120 131300 692587290 2935 2940 2940 2935 63
361 20241120 131200 692402125 2940 2930 2940 2930 4019
362 20241120 131100 680607205 2935 2935 2935 2935 0
363 20241120 131000 680607205 2935 2930 2935 2930 884
364 20241120 130900 678016170 2925 2925 2935 2925 697
365 20241120 130800 675977285 2925 2925 2925 2925 501
366 20241120 130700 674511860 2940 2940 2940 2940 5
367 20241120 130600 674497160 2940 2940 2940 2940 1
368 20241120 130500 674494220 2940 2930 2940 2930 1467
369 20241120 130400 670193840 2930 2930 2930 2930 0
370 20241120 130300 670193840 2930 2930 2930 2930 2
371 20241120 130200 670187980 2930 2930 2930 2930 0
372 20241120 130100 670187980 2930 2930 2930 2930 4
373 20241120 130000 670176260 2920 2920 2920 2920 6
374 20241120 125900 670158740 2930 2925 2930 2925 683
375 20241120 125800 668158150 2930 2930 2930 2930 0
376 20241120 125700 668158150 2930 2930 2930 2930 0
377 20241120 125600 668158150 2930 2930 2930 2930 0
378 20241120 125500 668158150 2930 2930 2930 2930 0
379 20241120 125400 668158150 2930 2930 2930 2930 0
380 20241120 125300 668158150 2930 2930 2930 2930 20
381 20241120 125200 668099550 2930 2930 2930 2930 0
382 20241120 125100 668099550 2930 2930 2930 2930 0
383 20241120 125000 668099550 2930 2930 2930 2930 2
384 20241120 124900 668093690 2925 2930 2930 2925 1968
385 20241120 124800 662337245 2930 2925 2930 2925 154
386 20241120 124700 661886775 2925 2925 2925 2925 0
387 20241120 124600 661886775 2925 2930 2930 2925 260
388 20241120 124500 661124980 2940 2930 2940 2930 1900
389 20241120 124400 655557970 2940 2935 2940 2935 450
390 20241120 124300 654235220 2940 2935 2940 2935 530
391 20241120 124200 652679665 2935 2935 2935 2935 757
392 20241120 124100 650457870 2935 2935 2935 2935 50
393 20241120 124000 650311120 2935 2935 2935 2935 465
394 20241120 123900 648946345 2940 2940 2940 2940 105
395 20241120 123800 648637645 2940 2940 2940 2940 0
396 20241120 123700 648637645 2940 2940 2940 2940 0
397 20241120 123600 648637645 2940 2945 2945 2940 20
398 20241120 123500 648578795 2945 2945 2945 2945 1
399 20241120 123400 648575850 2935 2940 2940 2935 543
400 20241120 123300 646979535 2940 2940 2940 2940 4
401 20241120 123200 646967775 2935 2935 2935 2935 0
402 20241120 123100 646967775 2935 2935 2935 2935 130
403 20241120 123000 646586225 2930 2935 2935 2930 101
404 20241120 122900 646289795 2935 2935 2935 2930 1000
405 20241120 122800 643354800 2930 2930 2930 2925 1711
406 20241120 122700 638341625 2930 2920 2930 2920 2061
407 20241120 122600 632323335 2910 2915 2915 2910 1242
408 20241120 122500 628702910 2910 2910 2910 2910 0
409 20241120 122400 628702910 2910 2910 2910 2910 112
410 20241120 122300 628376990 2910 2910 2910 2910 0
411 20241120 122200 628376990 2910 2910 2910 2910 0
412 20241120 122100 628376990 2910 2910 2910 2910 1074
413 20241120 122000 625251650 2910 2905 2910 2905 1363
414 20241120 121900 621287720 2900 2900 2900 2900 87
415 20241120 121800 621035420 2900 2900 2900 2900 1
416 20241120 121700 621032520 2900 2910 2910 2900 11
417 20241120 121600 621000520 2910 2910 2910 2910 0
418 20241120 121500 621000520 2910 2910 2910 2910 0
419 20241120 121400 621000520 2910 2910 2910 2910 0
420 20241120 121300 621000520 2910 2910 2910 2910 10
421 20241120 121200 620971420 2910 2910 2910 2910 0
422 20241120 121100 620971420 2910 2910 2910 2910 0
423 20241120 121000 620971420 2910 2910 2910 2910 4
424 20241120 120900 620959780 2910 2910 2910 2910 1
425 20241120 120800 620956870 2905 2905 2905 2905 392
426 20241120 120700 619818110 2910 2910 2910 2910 0
427 20241120 120600 619818110 2910 2910 2910 2910 0
428 20241120 120500 619818110 2910 2910 2910 2910 3
429 20241120 120400 619809380 2910 2910 2910 2910 1
430 20241120 120300 619806470 2895 2895 2895 2895 0
431 20241120 120200 619806470 2895 2895 2895 2895 3000
432 20241120 120100 611121470 2895 2895 2895 2895 0
433 20241120 120000 611121470 2895 2895 2895 2895 200
434 20241120 115900 610542470 2915 2915 2915 2915 10
435 20241120 115800 610513320 2915 2915 2915 2915 1
436 20241120 115700 610510405 2895 2905 2905 2895 2937
437 20241120 115600 601980420 2900 2900 2900 2900 400
438 20241120 115500 600820420 2895 2895 2895 2895 2000
439 20241120 115400 595030420 2900 2900 2900 2900 102
440 20241120 115300 594734620 2900 2900 2900 2900 64
441 20241120 115200 594549020 2900 2900 2900 2900 93
442 20241120 115100 594279320 2900 2900 2900 2900 91
443 20241120 115000 594015420 2900 2900 2900 2900 10
444 20241120 114900 593986420 2905 2905 2905 2900 102
445 20241120 114800 593690610 2900 2900 2900 2900 0
446 20241120 114700 593690610 2900 2905 2905 2900 266
447 20241120 114600 592917885 2915 2905 2915 2905 1064
448 20241120 114500 589826945 2905 2905 2905 2905 0
449 20241120 114400 589826945 2905 2905 2905 2905 0
450 20241120 114300 589826945 2905 2905 2905 2905 11
451 20241120 114200 589794990 2895 2905 2905 2895 103
452 20241120 114100 589496785 2895 2895 2895 2895 0
453 20241120 114000 589496785 2895 2905 2905 2895 2003
454 20241120 113900 583698070 2905 2905 2905 2905 501
455 20241120 113800 582242665 2905 2905 2905 2905 1
456 20241120 113700 582239760 2905 2900 2905 2900 487
457 20241120 113600 580827450 2900 2905 2905 2900 3000
458 20241120 113500 572125025 2905 2905 2905 2905 500
459 20241120 113400 570672525 2905 2905 2905 2905 0
460 20241120 113300 570672525 2905 2915 2915 2905 5338
461 20241120 113200 555139255 2915 2915 2915 2915 0
462 20241120 113100 555139255 2915 2915 2915 2915 0
463 20241120 113000 555139255 2915 2915 2920 2915 56
464 20241120 112900 554975915 2915 2915 2915 2915 237
465 20241120 112800 554285060 2915 2915 2915 2915 343
466 20241120 112700 553285215 2910 2910 2910 2910 0
467 20241120 112600 553285215 2910 2910 2910 2910 2
468 20241120 112500 553279395 2910 2905 2910 2905 378
469 20241120 112400 552179435 2910 2910 2910 2910 8
470 20241120 112300 552156155 2910 2910 2910 2910 20
471 20241120 112200 552097955 2895 2895 2895 2895 0
472 20241120 112100 552097955 2895 2895 2895 2895 0
473 20241120 112000 552097955 2895 2895 2895 2895 408
474 20241120 111900 550916795 2895 2895 2895 2895 0
475 20241120 111800 550916795 2895 2895 2895 2895 0
476 20241120 111700 550916795 2895 2895 2895 2895 0
477 20241120 111600 550916795 2895 2895 2895 2895 1000
478 20241120 111500 548021795 2900 2900 2900 2900 113
479 20241120 111400 547694095 2895 2895 2895 2895 102
480 20241120 111300 547398805 2895 2905 2905 2895 668
481 20241120 111200 545461945 2895 2895 2895 2895 32
482 20241120 111100 545369305 2895 2895 2895 2895 0
483 20241120 111000 545369305 2895 2905 2905 2895 4288
484 20241120 110900 532943105 2905 2905 2905 2905 349
485 20241120 110800 531929260 2905 2905 2905 2905 0
486 20241120 110700 531929260 2905 2905 2905 2900 589
487 20241120 110600 530218620 2915 2915 2915 2915 20
488 20241120 110500 530160320 2920 2905 2920 2900 110
489 20241120 110400 529840505 2905 2905 2905 2905 2000
490 20241120 110300 524030505 2910 2920 2920 2910 402
491 20241120 110200 522860665 2920 2920 2920 2920 0
492 20241120 110100 522860665 2920 2920 2920 2920 4847
493 20241120 110000 508707425 2920 2910 2920 2910 1119
494 20241120 105900 505449505 2905 2905 2905 2905 229
495 20241120 105800 504784260 2905 2905 2905 2905 114
496 20241120 105700 504453090 2905 2905 2905 2905 102
497 20241120 105600 504156780 2905 2905 2905 2905 100
498 20241120 105500 503866280 2910 2910 2910 2910 0
499 20241120 105400 503866280 2910 2910 2910 2910 1
500 20241120 105300 503863370 2900 2900 2900 2900 0
501 20241120 105200 503863370 2900 2910 2910 2900 1043
502 20241120 105100 500838240 2920 2920 2920 2920 0
503 20241120 105000 500838240 2920 2925 2925 2920 2111
504 20241120 104900 494673800 2935 2935 2935 2935 1
505 20241120 104800 494670865 2935 2935 2935 2935 3
506 20241120 104700 494662060 2935 2930 2935 2930 992
507 20241120 104600 491754500 2935 2935 2935 2935 35
508 20241120 104500 491651775 2935 2935 2935 2935 66
509 20241120 104400 491458065 2945 2945 2945 2945 288
510 20241120 104300 490609905 2945 2945 2945 2945 209
511 20241120 104200 489994400 2945 2945 2945 2945 597
512 20241120 104100 488236235 2935 2950 2950 2935 4761
513 20241120 104000 474243135 2950 2940 2950 2940 280
514 20241120 103900 473418935 2940 2935 2940 2935 207
515 20241120 103800 472810370 2935 2935 2935 2935 288
516 20241120 103700 471965090 2935 2935 2935 2935 17
517 20241120 103600 471915195 2920 2935 2935 2920 345
518 20241120 103500 470907120 2940 2940 2940 2935 797
519 20241120 103400 468565440 2940 2940 2940 2940 36
520 20241120 103300 468459600 2935 2935 2945 2935 1478
521 20241120 103200 464114585 2940 2930 2940 2930 2449
522 20241120 103100 456925035 2930 2900 2930 2900 2369
523 20241120 103000 450006530 2920 2915 2920 2895 2900
524 20241120 102900 441565370 2920 2910 2920 2910 748
525 20241120 102800 439385945 2910 2905 2910 2905 1402
526 20241120 102700 435308130 2890 2900 2900 2890 2
527 20241120 102600 435302340 2890 2885 2890 2885 2
528 20241120 102500 435296565 2905 2905 2905 2905 0
529 20241120 102400 435296565 2905 2900 2905 2880 602
530 20241120 102300 433549795 2895 2890 2895 2875 2340
531 20241120 102200 426787210 2880 2875 2880 2875 5680
532 20241120 102100 410443480 2865 2865 2865 2865 1506
533 20241120 102000 406128790 2865 2865 2865 2865 1072
534 20241120 101900 403057510 2865 2865 2865 2865 442
535 20241120 101800 401791180 2865 2875 2875 2865 4517
536 20241120 101700 388832045 2875 2875 2880 2870 2889
537 20241120 101600 380536330 2870 2880 2880 2870 151
538 20241120 101500 380102950 2865 2865 2865 2865 2137
539 20241120 101400 373980445 2865 2880 2880 2865 6555
540 20241120 101300 355182605 2870 2870 2870 2870 2753
541 20241120 101200 347281495 2870 2870 2880 2870 558
542 20241120 101100 345680015 2880 2880 2880 2865 2780
543 20241120 101000 337696555 2880 2880 2885 2880 1489
544 20241120 100900 333408200 2885 2895 2895 2885 6893
545 20241120 100800 313496325 2895 2895 2895 2895 0
546 20241120 100700 313496325 2895 2895 2895 2895 0
547 20241120 100600 313496325 2895 2895 2895 2895 28
548 20241120 100500 313415265 2895 2900 2900 2895 2973
549 20241120 100400 304808425 2900 2895 2900 2895 331
550 20241120 100300 303850175 2895 2895 2900 2890 1867
551 20241120 100200 298443960 2895 2895 2895 2890 1164
552 20241120 100100 295075330 2890 2900 2905 2890 12871
553 20241120 100000 257770755 2905 2930 2930 2905 10100
554 20241120 095900 228396435 2930 2915 2930 2915 141
555 20241120 095800 227983905 2915 2915 2915 2915 0
556 20241120 095700 227983905 2915 2920 2920 2915 1150
557 20241120 095600 224630510 2920 2935 2935 2920 2006
558 20241120 095500 218772900 2935 2935 2935 2935 201
559 20241120 095400 218182965 2920 2920 2920 2920 0
560 20241120 095300 218182965 2920 2910 2920 2910 658
561 20241120 095200 216262605 2910 2910 2910 2910 0
562 20241120 095100 216262605 2910 2910 2910 2910 0
563 20241120 095000 216262605 2910 2920 2920 2910 3602
564 20241120 094900 205777580 2940 2940 2940 2940 100
565 20241120 094800 205483580 2945 2945 2945 2945 0
566 20241120 094700 205483580 2945 2945 2945 2940 59
567 20241120 094600 205310095 2945 2925 2945 2925 149
568 20241120 094500 204872480 2925 2925 2925 2925 1715
569 20241120 094400 199856105 2925 2925 2925 2925 6
570 20241120 094300 199838555 2925 2925 2925 2925 2
571 20241120 094200 199832705 2925 2915 2925 2915 1075
572 20241120 094100 196699000 2915 2915 2915 2915 274
573 20241120 094000 195900290 2910 2910 2910 2905 1984
574 20241120 093900 190131140 2910 2915 2915 2910 2550
575 20241120 093800 182710080 2915 2910 2915 2910 177
576 20241120 093700 182194370 2915 2920 2920 2915 400
577 20241120 093600 181027870 2925 2925 2925 2925 19
578 20241120 093500 180972295 2915 2915 2915 2915 422
579 20241120 093400 179742165 2925 2925 2925 2925 4
580 20241120 093300 179730465 2925 2925 2925 2920 130
581 20241120 093200 179350715 2915 2915 2915 2915 30
582 20241120 093100 179263265 2905 2905 2905 2905 175
583 20241120 093000 178754890 2905 2925 2925 2905 219
584 20241120 092900 178116600 2925 2910 2925 2910 712
585 20241120 092800 176041680 2920 2920 2920 2920 0
586 20241120 092700 176041680 2920 2920 2920 2920 565
587 20241120 092600 174391880 2920 2920 2920 2920 100
588 20241120 092500 174099880 2920 2920 2920 2905 300
589 20241120 092400 173225380 2905 2920 2920 2900 19116
590 20241120 092300 117622065 2920 2945 2945 2920 5859
591 20241120 092200 100479425 2945 2945 2945 2945 100
592 20241120 092100 100184925 2945 2930 2945 2930 2001
593 20241120 092000 94321980 2950 2925 2950 2925 910
594 20241120 091900 91647480 2945 2945 2945 2945 5
595 20241120 091800 91632755 2945 2945 2945 2945 1697
596 20241120 091700 86635090 2945 2935 2945 2935 262
597 20241120 091600 85863650 2935 2940 2940 2935 1012
598 20241120 091500 82888395 2940 2920 2940 2920 1153
599 20241120 091400 79518635 2920 2940 2940 2920 1155
600 20241120 091300 76145895 2940 2940 2940 2940 100
601 20241120 091200 75851895 2945 2915 2945 2915 865
602 20241120 091100 73328860 2915 2920 2920 2915 545
603 20241120 091000 71737685 2915 2925 2925 2910 2298
604 20241120 090900 65036685 2945 2925 2945 2925 80
605 20241120 090800 64802385 2925 2945 2945 2925 4559
606 20241120 090700 51432090 2945 2945 2945 2945 160
607 20241120 090600 50960890 2945 2930 2945 2930 601
608 20241120 090500 49193945 2930 2930 2930 2930 995
609 20241120 090400 46278595 2930 2950 2950 2930 882
610 20241120 090300 43682250 2950 2940 2950 2940 1196
611 20241120 090200 40162525 2945 2945 2975 2920 4263
612 20241120 090100 27662075 2980 2975 2990 2940 1316
613 20241120 090000 23777655 2970 2930 2970 2930 8010