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

615
032850/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,615 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,191300,256987690,4890,4890,4890,4890,1118
20241120,191200,256987690,4890,4890,4890,4890,0
20241120,191100,256987690,4890,4890,4890,4890,0
20241120,191000,256987690,4890,4890,4890,4890,0
20241120,190900,256987690,4890,4890,4890,4890,0
20241120,190800,256987690,4890,4890,4890,4890,0
20241120,190700,256987690,4890,4890,4890,4890,0
20241120,190600,256987690,4890,4890,4890,4890,0
20241120,190500,256987690,4890,4890,4890,4890,0
20241120,190400,256987690,4890,4890,4890,4890,0
20241120,190300,256987690,4890,4890,4890,4890,0
20241120,190200,256987690,4890,4890,4890,4890,0
20241120,190100,256987690,4890,4890,4890,4890,0
20241120,190000,256987690,4890,4890,4890,4890,0
20241120,185900,256987690,4890,4890,4890,4890,0
20241120,185800,256987690,4890,4890,4890,4890,0
20241120,185700,256987690,4890,4890,4890,4890,0
20241120,185600,256987690,4890,4890,4890,4890,0
20241120,185500,256987690,4890,4890,4890,4890,0
20241120,185400,256987690,4890,4890,4890,4890,0
20241120,185300,256987690,4890,4890,4890,4890,0
20241120,185200,256987690,4890,4890,4890,4890,0
20241120,185100,256987690,4890,4890,4890,4890,0
20241120,185000,256987690,4890,4890,4890,4890,0
20241120,184900,256987690,4890,4890,4890,4890,0
20241120,184800,256987690,4890,4890,4890,4890,0
20241120,184700,256987690,4890,4890,4890,4890,0
20241120,184600,256987690,4890,4890,4890,4890,0
20241120,184500,256987690,4890,4890,4890,4890,0
20241120,184400,256987690,4890,4890,4890,4890,0
20241120,184300,256987690,4890,4890,4890,4890,1118
20241120,184200,256987690,4890,4890,4890,4890,0
20241120,184100,256987690,4890,4890,4890,4890,0
20241120,184000,256987690,4890,4890,4890,4890,0
20241120,183900,256987690,4890,4890,4890,4890,0
20241120,183800,256987690,4890,4890,4890,4890,0
20241120,183700,256987690,4890,4890,4890,4890,0
20241120,183600,256987690,4890,4890,4890,4890,0
20241120,183500,256987690,4890,4890,4890,4890,0
20241120,183400,256987690,4890,4890,4890,4890,0
20241120,183300,256987690,4890,4890,4890,4890,0
20241120,183200,256987690,4890,4890,4890,4890,0
20241120,183100,256987690,4890,4890,4890,4890,0
20241120,183000,256987690,4890,4890,4890,4890,0
20241120,182900,256987690,4890,4890,4890,4890,0
20241120,182800,256987690,4890,4890,4890,4890,0
20241120,182700,256987690,4890,4890,4890,4890,0
20241120,182600,256987690,4890,4890,4890,4890,0
20241120,182500,256987690,4890,4890,4890,4890,0
20241120,182400,256987690,4890,4890,4890,4890,0
20241120,182300,256987690,4890,4890,4890,4890,0
20241120,182200,256987690,4890,4890,4890,4890,0
20241120,182100,256987690,4890,4890,4890,4890,0
20241120,182000,256987690,4890,4890,4890,4890,0
20241120,181900,256987690,4890,4890,4890,4890,0
20241120,181800,256987690,4890,4890,4890,4890,0
20241120,181700,256987690,4890,4890,4890,4890,0
20241120,181600,256987690,4890,4890,4890,4890,0
20241120,181500,256987690,4890,4890,4890,4890,0
20241120,181400,256987690,4890,4890,4890,4890,0
20241120,181300,256987690,4890,4890,4890,4890,1118
20241120,181200,256987690,4890,4890,4890,4890,0
20241120,181100,256987690,4890,4890,4890,4890,0
20241120,181000,256987690,4890,4890,4890,4890,0
20241120,180900,256987690,4890,4890,4890,4890,0
20241120,180800,256987690,4890,4890,4890,4890,0
20241120,180700,256987690,4890,4890,4890,4890,0
20241120,180600,256987690,4890,4890,4890,4890,0
20241120,180500,256987690,4890,4890,4890,4890,0
20241120,180400,256987690,4890,4890,4890,4890,0
20241120,180300,256987690,4890,4890,4890,4890,0
20241120,180200,256987690,4890,4890,4890,4890,0
20241120,180100,256987690,4890,4890,4890,4890,0
20241120,180000,256987690,4890,4890,4890,4890,0
20241120,175900,256987690,4890,4890,4890,4890,0
20241120,175800,256987690,4890,4890,4890,4890,0
20241120,175700,256987690,4890,4890,4890,4890,0
20241120,175600,256987690,4890,4890,4890,4890,0
20241120,175500,256987690,4890,4890,4890,4890,0
20241120,175400,256987690,4890,4890,4890,4890,0
20241120,175300,256987690,4890,4890,4890,4890,0
20241120,175200,256987690,4890,4890,4890,4890,0
20241120,175100,256987690,4890,4890,4890,4890,0
20241120,175000,256987690,4890,4890,4890,4890,0
20241120,174900,256987690,4890,4890,4890,4890,0
20241120,174800,256987690,4890,4890,4890,4890,0
20241120,174700,256987690,4890,4890,4890,4890,0
20241120,174600,256987690,4890,4890,4890,4890,0
20241120,174500,256987690,4890,4890,4890,4890,0
20241120,174400,256987690,4890,4890,4890,4890,0
20241120,174300,256987690,4890,4890,4890,4890,1118
20241120,174200,256987690,4890,4890,4890,4890,0
20241120,174100,256987690,4890,4890,4890,4890,0
20241120,174000,256987690,4890,4890,4890,4890,0
20241120,173900,256987690,4890,4890,4890,4890,0
20241120,173800,256987690,4890,4890,4890,4890,0
20241120,173700,256987690,4890,4890,4890,4890,0
20241120,173600,256987690,4890,4890,4890,4890,0
20241120,173500,256987690,4890,4890,4890,4890,0
20241120,173400,256987690,4890,4890,4890,4890,0
20241120,173300,256987690,4890,4890,4890,4890,0
20241120,173200,256987690,4890,4890,4890,4890,0
20241120,173100,256987690,4890,4890,4890,4890,0
20241120,173000,256987690,4890,4890,4890,4890,0
20241120,172900,256987690,4890,4890,4890,4890,0
20241120,172800,256987690,4890,4890,4890,4890,0
20241120,172700,256987690,4890,4890,4890,4890,0
20241120,172600,256987690,4890,4890,4890,4890,0
20241120,172500,256987690,4890,4890,4890,4890,0
20241120,172400,256987690,4890,4890,4890,4890,0
20241120,172300,256987690,4890,4890,4890,4890,0
20241120,172200,256987690,4890,4890,4890,4890,0
20241120,172100,256987690,4890,4890,4890,4890,0
20241120,172000,256987690,4890,4890,4890,4890,0
20241120,171900,256987690,4890,4890,4890,4890,0
20241120,171800,256987690,4890,4890,4890,4890,0
20241120,171700,256987690,4890,4890,4890,4890,0
20241120,171600,256987690,4890,4890,4890,4890,0
20241120,171500,256987690,4890,4890,4890,4890,0
20241120,171400,256987690,4890,4890,4890,4890,0
20241120,171300,256987690,4890,4890,4890,4890,1118
20241120,171200,256987690,4890,4890,4890,4890,0
20241120,171100,256987690,4890,4890,4890,4890,0
20241120,171000,256987690,4890,4890,4890,4890,0
20241120,170900,256987690,4890,4890,4890,4890,0
20241120,170800,256987690,4890,4890,4890,4890,0
20241120,170700,256987690,4890,4890,4890,4890,0
20241120,170600,256987690,4890,4890,4890,4890,0
20241120,170500,256987690,4890,4890,4890,4890,0
20241120,170400,256987690,4890,4890,4890,4890,0
20241120,170300,256987690,4890,4890,4890,4890,0
20241120,170200,256987690,4890,4890,4890,4890,0
20241120,170100,256987690,4890,4890,4890,4890,0
20241120,170000,256987690,4890,4890,4890,4890,0
20241120,165900,256987690,4890,4890,4890,4890,0
20241120,165800,256987690,4890,4890,4890,4890,0
20241120,165700,256987690,4890,4890,4890,4890,0
20241120,165600,256987690,4890,4890,4890,4890,0
20241120,165500,256987690,4890,4890,4890,4890,0
20241120,165400,256987690,4890,4890,4890,4890,0
20241120,165300,256987690,4890,4890,4890,4890,0
20241120,165200,256987690,4890,4890,4890,4890,0
20241120,165100,256987690,4890,4890,4890,4890,0
20241120,165000,256987690,4890,4890,4890,4890,0
20241120,164900,256987690,4890,4890,4890,4890,0
20241120,164800,256987690,4890,4890,4890,4890,0
20241120,164700,256987690,4890,4890,4890,4890,0
20241120,164600,256987690,4890,4890,4890,4890,0
20241120,164500,256987690,4890,4890,4890,4890,0
20241120,164400,256987690,4890,4890,4890,4890,0
20241120,164300,256987690,4890,4890,4890,4890,1118
20241120,164200,256987690,4890,4890,4890,4890,0
20241120,164100,256987690,4890,4890,4890,4890,0
20241120,164000,256987690,4890,4890,4890,4890,0
20241120,163900,256987690,4890,4890,4890,4890,0
20241120,163800,256987690,4890,4890,4890,4890,0
20241120,163700,256987690,4890,4890,4890,4890,0
20241120,163600,256987690,4890,4890,4890,4890,0
20241120,163500,256987690,4890,4890,4890,4890,0
20241120,163400,256987690,4890,4890,4890,4890,0
20241120,163300,256987690,4890,4890,4890,4890,0
20241120,163200,256987690,4890,4890,4890,4890,0
20241120,163100,256987690,4890,4890,4890,4890,0
20241120,163000,256987690,4890,4890,4890,4890,0
20241120,162900,256987690,4890,4890,4890,4890,0
20241120,162800,256987690,4890,4890,4890,4890,0
20241120,162700,256987690,4890,4890,4890,4890,0
20241120,162600,256987690,4890,4890,4890,4890,0
20241120,162500,256987690,4890,4890,4890,4890,0
20241120,162400,256987690,4890,4890,4890,4890,0
20241120,162300,256987690,4890,4890,4890,4890,0
20241120,162200,256987690,4890,4890,4890,4890,0
20241120,162100,256987690,4890,4890,4890,4890,0
20241120,162000,256987690,4890,4890,4890,4890,0
20241120,161900,256987690,4890,4890,4890,4890,0
20241120,161800,256987690,4890,4890,4890,4890,0
20241120,161700,256987690,4890,4890,4890,4890,0
20241120,161600,256987690,4890,4890,4890,4890,0
20241120,161500,256987690,4890,4890,4890,4890,0
20241120,161400,256987690,4890,4890,4890,4890,0
20241120,161300,256987690,4890,4890,4890,4890,1118
20241120,161200,256987690,4890,4890,4890,4890,0
20241120,161100,256987690,4890,4890,4890,4890,0
20241120,161000,256987690,4890,4890,4890,4890,0
20241120,160900,256987690,4890,4890,4890,4890,0
20241120,160800,256987690,4890,4890,4890,4890,0
20241120,160700,256987690,4890,4890,4890,4890,0
20241120,160600,256987690,4890,4890,4890,4890,0
20241120,160500,256987690,4890,4890,4890,4890,0
20241120,160400,256987690,4890,4890,4890,4890,0
20241120,160300,256987690,4890,4890,4890,4890,0
20241120,160200,256987690,4890,4890,4890,4890,0
20241120,160100,256987690,4890,4890,4890,4890,0
20241120,160000,256987690,4890,4890,4890,4890,0
20241120,155900,256987690,4890,4890,4890,4890,0
20241120,155800,256987690,4890,4890,4890,4890,0
20241120,155700,256987690,4890,4890,4890,4890,0
20241120,155600,256987690,4890,4890,4890,4890,0
20241120,155500,256987690,4890,4890,4890,4890,0
20241120,155400,256987690,4890,4890,4890,4890,0
20241120,155300,256987690,4890,4890,4890,4890,0
20241120,155200,256987690,4890,4890,4890,4890,0
20241120,155100,256987690,4890,4890,4890,4890,0
20241120,155000,256987690,4890,4890,4890,4890,0
20241120,154900,256987690,4890,4890,4890,4890,0
20241120,154800,256987690,4890,4890,4890,4890,0
20241120,154700,256987690,4890,4890,4890,4890,0
20241120,154600,256987690,4890,4890,4890,4890,0
20241120,154500,256987690,4890,4890,4890,4890,0
20241120,154400,256987690,4890,4890,4890,4890,0
20241120,154300,256987690,4890,4890,4890,4890,1118
20241120,154200,256987690,4890,4890,4890,4890,0
20241120,154100,256987690,4890,4890,4890,4890,0
20241120,154000,256987690,4890,4890,4890,4890,0
20241120,153900,256987690,4890,4890,4890,4890,0
20241120,153800,256987690,4890,4890,4890,4890,0
20241120,153700,256987690,4890,4890,4890,4890,0
20241120,153600,256987690,4890,4890,4890,4890,0
20241120,153500,256987690,4890,4890,4890,4890,0
20241120,153400,256987690,4890,4890,4890,4890,0
20241120,153300,256987690,4890,4890,4890,4890,0
20241120,153200,256987690,4890,4890,4890,4890,0
20241120,153100,256987690,4890,4890,4890,4890,0
20241120,153000,256987690,4890,4890,4890,4890,1118
20241120,152900,251520670,4910,4910,4910,4910,0
20241120,152800,251520670,4910,4910,4910,4910,0
20241120,152700,251520670,4910,4910,4910,4910,0
20241120,152600,251520670,4910,4910,4910,4910,0
20241120,152500,251520670,4910,4910,4910,4910,0
20241120,152400,251520670,4910,4910,4910,4910,0
20241120,152300,251520670,4910,4910,4910,4910,0
20241120,152200,251520670,4910,4910,4910,4910,0
20241120,152100,251520670,4910,4910,4910,4910,0
20241120,152000,251520670,4910,4910,4910,4910,0
20241120,151900,251520670,4910,4890,4910,4890,27
20241120,151800,251388600,4910,4910,4910,4910,0
20241120,151700,251388600,4910,4910,4910,4910,1
20241120,151600,251383690,4895,4895,4895,4895,150
20241120,151500,250649440,4900,4900,4900,4900,11
20241120,151400,250595540,4900,4900,4900,4900,489
20241120,151300,248199440,4895,4895,4895,4895,127
20241120,151200,247577775,4905,4905,4905,4905,0
20241120,151100,247577775,4905,4905,4905,4900,52
20241120,151000,247322965,4895,4900,4900,4895,236
20241120,150900,246166620,4900,4900,4900,4900,2000
20241120,150800,236366620,4910,4910,4910,4910,0
20241120,150700,236366620,4910,4910,4910,4910,0
20241120,150600,236366620,4910,4910,4910,4910,1
20241120,150500,236361710,4910,4910,4910,4910,1
20241120,150400,236356800,4900,4910,4910,4900,4
20241120,150300,236337170,4910,4910,4910,4910,1
20241120,150200,236332260,4915,4915,4915,4915,0
20241120,150100,236332260,4915,4910,4915,4910,201
20241120,150000,235345345,4920,4920,4920,4920,0
20241120,145900,235345345,4920,4920,4920,4920,0
20241120,145800,235345345,4920,4920,4920,4920,0
20241120,145700,235345345,4920,4920,4920,4920,0
20241120,145600,235345345,4920,4920,4920,4920,0
20241120,145500,235345345,4920,4920,4920,4920,1
20241120,145400,235340425,4910,4910,4910,4910,0
20241120,145300,235340425,4910,4910,4910,4910,79
20241120,145200,234952535,4915,4915,4915,4915,121
20241120,145100,234357820,4920,4920,4920,4920,0
20241120,145000,234357820,4920,4920,4920,4920,0
20241120,144900,234357820,4920,4920,4920,4920,0
20241120,144800,234357820,4920,4915,4920,4915,30
20241120,144700,234210365,4920,4920,4920,4920,212
20241120,144600,233167325,4915,4910,4915,4910,1270
20241120,144500,226929450,4905,4905,4905,4905,20
20241120,144400,226831350,4905,4905,4905,4905,0
20241120,144300,226831350,4905,4905,4905,4905,0
20241120,144200,226831350,4905,4905,4905,4905,0
20241120,144100,226831350,4905,4905,4905,4905,7
20241120,144000,226797015,4905,4905,4905,4905,35
20241120,143900,226625340,4905,4905,4905,4905,33
20241120,143800,226463475,4905,4905,4905,4905,0
20241120,143700,226463475,4905,4905,4905,4905,0
20241120,143600,226463475,4905,4905,4905,4905,0
20241120,143500,226463475,4905,4905,4905,4905,0
20241120,143400,226463475,4905,4905,4905,4905,0
20241120,143300,226463475,4905,4905,4905,4905,5
20241120,143200,226438950,4900,4900,4900,4900,0
20241120,143100,226438950,4900,4900,4900,4900,0
20241120,143000,226438950,4900,4900,4900,4900,21
20241120,142900,226336050,4905,4905,4905,4905,0
20241120,142800,226336050,4905,4905,4905,4905,1
20241120,142700,226331145,4905,4905,4905,4905,0
20241120,142600,226331145,4905,4905,4905,4905,0
20241120,142500,226331145,4905,4905,4905,4905,1
20241120,142400,226326240,4905,4905,4905,4905,0
20241120,142300,226326240,4905,4905,4905,4905,0
20241120,142200,226326240,4905,4905,4905,4905,0
20241120,142100,226326240,4905,4905,4905,4905,0
20241120,142000,226326240,4905,4905,4905,4905,0
20241120,141900,226326240,4905,4905,4905,4905,3
20241120,141800,226311525,4900,4900,4900,4900,100
20241120,141700,225821525,4910,4910,4910,4910,0
20241120,141600,225821525,4910,4910,4910,4910,0
20241120,141500,225821525,4910,4910,4910,4910,100
20241120,141400,225330525,4915,4915,4915,4915,2
20241120,141300,225320695,4910,4910,4910,4910,0
20241120,141200,225320695,4910,4905,4910,4905,1648
20241120,141100,217230205,4905,4905,4905,4905,0
20241120,141000,217230205,4905,4905,4905,4905,0
20241120,140900,217230205,4905,4905,4905,4905,0
20241120,140800,217230205,4905,4905,4905,4905,0
20241120,140700,217230205,4905,4905,4905,4905,1
20241120,140600,217225300,4900,4900,4900,4900,0
20241120,140500,217225300,4900,4900,4900,4900,0
20241120,140400,217225300,4900,4900,4900,4900,425
20241120,140300,215142800,4900,4900,4900,4900,0
20241120,140200,215142800,4900,4900,4900,4900,575
20241120,140100,212325300,4900,4900,4900,4900,0
20241120,140000,212325300,4900,4900,4900,4900,0
20241120,135900,212325300,4900,4900,4900,4900,0
20241120,135800,212325300,4900,4900,4900,4900,1
20241120,135700,212320400,4900,4900,4900,4895,56
20241120,135600,212046025,4900,4900,4900,4900,0
20241120,135500,212046025,4900,4900,4900,4900,0
20241120,135400,212046025,4900,4900,4900,4900,2
20241120,135300,212036225,4900,4900,4900,4900,0
20241120,135200,212036225,4900,4900,4900,4900,0
20241120,135100,212036225,4900,4900,4900,4900,0
20241120,135000,212036225,4900,4900,4900,4900,0
20241120,134900,212036225,4900,4895,4900,4895,5
20241120,134800,212011745,4890,4890,4890,4890,0
20241120,134700,212011745,4890,4890,4890,4890,0
20241120,134600,212011745,4890,4890,4890,4890,0
20241120,134500,212011745,4890,4895,4895,4890,148
20241120,134400,211287985,4895,4900,4900,4895,21
20241120,134300,211185135,4895,4895,4895,4895,0
20241120,134200,211185135,4895,4895,4895,4895,0
20241120,134100,211185135,4895,4895,4895,4895,4
20241120,134000,211165555,4900,4900,4900,4900,0
20241120,133900,211165555,4900,4900,4900,4900,1
20241120,133800,211160655,4905,4905,4905,4905,0
20241120,133700,211160655,4905,4905,4905,4905,1
20241120,133600,211155750,4900,4890,4900,4890,3348
20241120,133500,194760200,4890,4890,4890,4890,30
20241120,133400,194613500,4885,4885,4885,4885,0
20241120,133300,194613500,4885,4885,4885,4885,0
20241120,133200,194613500,4885,4885,4885,4885,0
20241120,133100,194613500,4885,4885,4885,4885,0
20241120,133000,194613500,4885,4885,4885,4885,0
20241120,132900,194613500,4885,4885,4885,4885,3
20241120,132800,194598845,4885,4885,4885,4885,0
20241120,132700,194598845,4885,4885,4885,4885,0
20241120,132600,194598845,4885,4885,4885,4885,0
20241120,132500,194598845,4885,4885,4885,4885,0
20241120,132400,194598845,4885,4890,4890,4885,410
20241120,132300,192594995,4890,4890,4890,4890,1
20241120,132200,192590105,4885,4885,4885,4885,5
20241120,132100,192565680,4890,4890,4890,4890,1
20241120,132000,192560790,4885,4885,4885,4885,1113
20241120,131900,187123785,4885,4885,4885,4885,1
20241120,131800,187118900,4885,4885,4885,4885,0
20241120,131700,187118900,4885,4885,4885,4885,0
20241120,131600,187118900,4885,4885,4885,4885,2
20241120,131500,187109130,4890,4890,4890,4890,3
20241120,131400,187094460,4890,4890,4890,4890,0
20241120,131300,187094460,4890,4890,4890,4890,0
20241120,131200,187094460,4890,4890,4890,4890,0
20241120,131100,187094460,4890,4890,4890,4890,0
20241120,131000,187094460,4890,4885,4890,4885,30
20241120,130900,186947905,4890,4890,4890,4890,0
20241120,130800,186947905,4890,4890,4890,4890,0
20241120,130700,186947905,4890,4890,4890,4890,2
20241120,130600,186938125,4890,4890,4890,4890,21
20241120,130500,186835435,4890,4890,4890,4890,30
20241120,130400,186688735,4890,4885,4890,4885,8
20241120,130300,186649650,4880,4880,4880,4880,5
20241120,130200,186625250,4880,4880,4880,4880,2887
20241120,130100,172536690,4880,4880,4880,4880,0
20241120,130000,172536690,4880,4880,4885,4880,2492
20241120,125900,160375725,4880,4880,4880,4880,9
20241120,125800,160331805,4890,4890,4890,4890,1
20241120,125700,160326915,4885,4885,4885,4885,20
20241120,125600,160229215,4885,4885,4885,4885,0
20241120,125500,160229215,4885,4885,4885,4885,3
20241120,125400,160214560,4885,4895,4895,4885,1375
20241120,125300,153492915,4890,4890,4890,4890,148
20241120,125200,152769195,4890,4895,4895,4890,3
20241120,125100,152754515,4900,4900,4900,4900,0
20241120,125000,152754515,4900,4900,4900,4900,0
20241120,124900,152754515,4900,4900,4900,4900,10
20241120,124800,152705515,4900,4900,4900,4900,0
20241120,124700,152705515,4900,4900,4900,4900,1
20241120,124600,152700615,4900,4900,4900,4900,0
20241120,124500,152700615,4900,4900,4900,4900,0
20241120,124400,152700615,4900,4900,4900,4900,0
20241120,124300,152700615,4900,4900,4900,4900,0
20241120,124200,152700615,4900,4900,4900,4900,0
20241120,124100,152700615,4900,4900,4900,4900,0
20241120,124000,152700615,4900,4900,4900,4900,0
20241120,123900,152700615,4900,4900,4900,4900,0
20241120,123800,152700615,4900,4900,4900,4900,0
20241120,123700,152700615,4900,4900,4900,4900,38
20241120,123600,152514415,4905,4905,4905,4905,0
20241120,123500,152514415,4905,4905,4905,4905,0
20241120,123400,152514415,4905,4905,4905,4905,1
20241120,123300,152509510,4890,4890,4890,4890,30
20241120,123200,152362810,4890,4890,4890,4890,7
20241120,123100,152328580,4890,4890,4890,4890,0
20241120,123000,152328580,4890,4890,4890,4890,40
20241120,122900,152132980,4900,4895,4900,4895,1067
20241120,122800,146904700,4890,4890,4890,4890,0
20241120,122700,146904700,4890,4890,4890,4890,10
20241120,122600,146855800,4890,4890,4890,4890,10
20241120,122500,146806900,4895,4895,4895,4895,24
20241120,122400,146689420,4890,4890,4890,4890,27
20241120,122300,146557390,4890,4890,4890,4890,10
20241120,122200,146508490,4900,4895,4900,4895,104
20241120,122100,145998910,4895,4895,4895,4895,4
20241120,122000,145979330,4895,4895,4895,4895,0
20241120,121900,145979330,4895,4895,4895,4895,1000
20241120,121800,141084330,4910,4900,4910,4900,600
20241120,121700,138141430,4910,4915,4915,4910,11
20241120,121600,138087415,4910,4910,4910,4910,0
20241120,121500,138087415,4910,4910,4910,4910,80
20241120,121400,137694615,4910,4910,4910,4910,0
20241120,121300,137694615,4910,4910,4910,4910,0
20241120,121200,137694615,4910,4910,4910,4910,20
20241120,121100,137596415,4915,4915,4915,4915,1
20241120,121000,137591500,4910,4910,4910,4910,211
20241120,120900,136555490,4905,4905,4905,4905,3
20241120,120800,136540775,4905,4905,4905,4905,0
20241120,120700,136540775,4905,4905,4905,4905,0
20241120,120600,136540775,4905,4905,4905,4905,100
20241120,120500,136050275,4905,4895,4905,4895,749
20241120,120400,132379310,4895,4895,4895,4895,1
20241120,120300,132374415,4900,4900,4900,4900,0
20241120,120200,132374415,4900,4900,4900,4900,0
20241120,120100,132374415,4900,4900,4900,4900,286
20241120,120000,130973015,4895,4895,4895,4895,0
20241120,115900,130973015,4895,4890,4895,4890,177
20241120,115800,130106725,4895,4895,4895,4895,5
20241120,115700,130082250,4890,4890,4890,4890,0
20241120,115600,130082250,4890,4890,4890,4890,0
20241120,115500,130082250,4890,4885,4890,4885,14
20241120,115400,130013795,4890,4890,4890,4890,157
20241120,115300,129246065,4895,4895,4895,4895,10
20241120,115200,129197115,4895,4895,4895,4895,0
20241120,115100,129197115,4895,4895,4895,4895,2
20241120,115000,129187325,4895,4895,4895,4895,0
20241120,114900,129187325,4895,4895,4895,4895,5
20241120,114800,129162850,4895,4895,4895,4895,0
20241120,114700,129162850,4895,4895,4895,4895,0
20241120,114600,129162850,4895,4895,4895,4895,2
20241120,114500,129153060,4900,4900,4900,4900,0
20241120,114400,129153060,4900,4900,4900,4900,0
20241120,114300,129153060,4900,4900,4900,4900,0
20241120,114200,129153060,4900,4900,4900,4900,0
20241120,114100,129153060,4900,4900,4900,4900,0
20241120,114000,129153060,4900,4890,4900,4890,93
20241120,113900,128697390,4890,4890,4890,4890,0
20241120,113800,128697390,4890,4890,4890,4890,0
20241120,113700,128697390,4890,4885,4890,4885,199
20241120,113600,127725270,4880,4880,4880,4880,0
20241120,113500,127725270,4880,4880,4880,4880,610
20241120,113400,124748470,4880,4880,4880,4880,15
20241120,113300,124675270,4885,4885,4885,4885,0
20241120,113200,124675270,4885,4885,4885,4885,0
20241120,113100,124675270,4885,4870,4885,4870,379
20241120,113000,122827225,4865,4865,4865,4865,6
20241120,112900,122798035,4860,4860,4860,4860,4
20241120,112800,122778595,4870,4870,4870,4870,1
20241120,112700,122773725,4870,4870,4870,4870,0
20241120,112600,122773725,4870,4870,4870,4870,0
20241120,112500,122773725,4870,4870,4870,4870,5
20241120,112400,122749375,4870,4870,4870,4870,26
20241120,112300,122622755,4870,4870,4870,4870,0
20241120,112200,122622755,4870,4870,4870,4870,0
20241120,112100,122622755,4870,4870,4870,4870,0
20241120,112000,122622755,4870,4875,4880,4870,17
20241120,111900,122539935,4870,4870,4870,4870,29
20241120,111800,122398705,4880,4875,4880,4875,35
20241120,111700,122227955,4870,4870,4870,4870,43
20241120,111600,122018545,4870,4870,4870,4870,1
20241120,111500,122013675,4865,4865,4865,4865,0
20241120,111400,122013675,4865,4865,4865,4865,0
20241120,111300,122013675,4865,4865,4865,4865,0
20241120,111200,122013675,4865,4865,4865,4865,0
20241120,111100,122013675,4865,4865,4865,4865,0
20241120,111000,122013675,4865,4860,4865,4860,1000
20241120,110900,117148915,4855,4855,4855,4855,4
20241120,110800,117129495,4860,4860,4860,4860,2
20241120,110700,117119775,4850,4850,4850,4850,0
20241120,110600,117119775,4850,4850,4850,4850,0
20241120,110500,117119775,4850,4850,4850,4850,0
20241120,110400,117119775,4850,4850,4850,4850,0
20241120,110300,117119775,4850,4850,4850,4850,11
20241120,110200,117066425,4855,4855,4855,4855,14
20241120,110100,116998455,4855,4855,4855,4855,7
20241120,110000,116964470,4845,4845,4845,4845,0
20241120,105900,116964470,4845,4845,4845,4845,1
20241120,105800,116959625,4860,4860,4860,4860,50
20241120,105700,116716625,4860,4860,4860,4860,337
20241120,105600,115078805,4860,4860,4860,4860,0
20241120,105500,115078805,4860,4860,4860,4860,0
20241120,105400,115078805,4860,4850,4860,4850,26
20241120,105300,114952695,4850,4850,4850,4850,475
20241120,105200,112648945,4850,4850,4850,4850,200
20241120,105100,111678945,4860,4860,4860,4860,0
20241120,105000,111678945,4860,4860,4860,4860,416
20241120,104900,109657185,4870,4870,4870,4870,0
20241120,104800,109657185,4870,4870,4870,4870,0
20241120,104700,109657185,4870,4870,4870,4870,0
20241120,104600,109657185,4870,4870,4870,4870,1
20241120,104500,109652315,4860,4860,4860,4860,5
20241120,104400,109628015,4850,4850,4850,4850,2
20241120,104300,109618315,4865,4865,4865,4865,0
20241120,104200,109618315,4865,4865,4865,4865,0
20241120,104100,109618315,4865,4865,4865,4865,0
20241120,104000,109618315,4865,4865,4865,4865,0
20241120,103900,109618315,4865,4865,4865,4865,281
20241120,103800,108251250,4860,4860,4860,4860,0
20241120,103700,108251250,4860,4860,4860,4860,0
20241120,103600,108251250,4860,4860,4860,4860,0
20241120,103500,108251250,4860,4860,4860,4860,50
20241120,103400,108008250,4860,4860,4860,4860,1506
20241120,103300,100689090,4850,4855,4855,4845,3048
20241120,103200,85905715,4850,4850,4850,4850,50
20241120,103100,85663215,4855,4855,4855,4855,2015
20241120,103000,75880390,4860,4860,4860,4860,0
20241120,102900,75880390,4860,4860,4860,4860,466
20241120,102800,73615630,4860,4860,4860,4860,434
20241120,102700,71506390,4860,4860,4860,4860,0
20241120,102600,71506390,4860,4860,4860,4860,0
20241120,102500,71506390,4860,4860,4860,4860,3
20241120,102400,71491810,4860,4860,4860,4860,0
20241120,102300,71491810,4860,4860,4860,4860,0
20241120,102200,71491810,4860,4860,4860,4860,0
20241120,102100,71491810,4860,4860,4860,4860,100
20241120,102000,71005810,4860,4860,4860,4860,0
20241120,101900,71005810,4860,4860,4860,4860,204
20241120,101800,70014370,4860,4865,4865,4860,34
20241120,101700,69849105,4865,4865,4865,4865,0
20241120,101600,69849105,4865,4865,4865,4865,2
20241120,101500,69839375,4855,4855,4855,4855,155
20241120,101400,69086850,4855,4855,4855,4855,634
20241120,101300,66008780,4855,4855,4855,4855,82
20241120,101200,65610670,4870,4870,4870,4870,0
20241120,101100,65610670,4870,4870,4870,4870,0
20241120,101000,65610670,4870,4870,4870,4870,0
20241120,100900,65610670,4870,4870,4870,4870,0
20241120,100800,65610670,4870,4865,4870,4865,8
20241120,100700,65571745,4865,4870,4870,4865,26
20241120,100600,65445240,4870,4870,4870,4870,0
20241120,100500,65445240,4870,4870,4870,4870,17
20241120,100400,65362450,4870,4870,4870,4870,1
20241120,100300,65357580,4865,4865,4865,4865,0
20241120,100200,65357580,4865,4865,4865,4865,0
20241120,100100,65357580,4865,4865,4865,4865,7
20241120,100000,65323525,4870,4870,4870,4870,0
20241120,095900,65323525,4870,4870,4870,4870,0
20241120,095800,65323525,4870,4870,4870,4870,0
20241120,095700,65323525,4870,4870,4870,4870,0
20241120,095600,65323525,4870,4870,4870,4870,0
20241120,095500,65323525,4870,4855,4870,4855,10
20241120,095400,65274930,4850,4850,4850,4850,0
20241120,095300,65274930,4850,4850,4850,4850,50
20241120,095200,65032430,4855,4855,4855,4855,0
20241120,095100,65032430,4855,4855,4855,4855,215
20241120,095000,63988605,4860,4870,4870,4860,570
20241120,094900,61217850,4875,4875,4875,4875,0
20241120,094800,61217850,4875,4875,4875,4875,0
20241120,094700,61217850,4875,4875,4875,4875,0
20241120,094600,61217850,4875,4875,4875,4875,4
20241120,094500,61198350,4875,4875,4875,4875,1
20241120,094400,61193475,4875,4875,4875,4875,0
20241120,094300,61193475,4875,4875,4875,4875,1
20241120,094200,61188600,4875,4870,4875,4870,572
20241120,094100,58400255,4875,4875,4875,4875,0
20241120,094000,58400255,4875,4875,4875,4875,0
20241120,093900,58400255,4875,4870,4875,4870,5
20241120,093800,58375900,4865,4865,4865,4865,0
20241120,093700,58375900,4865,4875,4875,4865,1401
20241120,093600,51556645,4875,4875,4875,4875,163
20241120,093500,50762020,4875,4875,4875,4875,144
20241120,093400,50060020,4880,4880,4880,4880,151
20241120,093300,49323140,4880,4880,4880,4880,0
20241120,093200,49323140,4880,4880,4880,4880,249
20241120,093100,48108020,4880,4885,4885,4880,141
20241120,093000,47419935,4880,4880,4880,4880,10
20241120,092900,47371135,4880,4895,4895,4880,1274
20241120,092800,41151165,4915,4915,4915,4915,2
20241120,092700,41141335,4915,4895,4915,4895,504
20241120,092600,38667660,4895,4895,4895,4895,0
20241120,092500,38667660,4895,4895,4895,4895,0
20241120,092400,38667660,4895,4895,4895,4895,0
20241120,092300,38667660,4895,4895,4895,4895,0
20241120,092200,38667660,4895,4895,4895,4895,0
20241120,092100,38667660,4895,4895,4895,4895,1
20241120,092000,38662765,4890,4890,4890,4890,0
20241120,091900,38662765,4890,4895,4895,4890,371
20241120,091800,36848570,4910,4910,4910,4910,2
20241120,091700,36838750,4910,4890,4910,4890,33
20241120,091600,36677320,4880,4880,4880,4880,0
20241120,091500,36677320,4880,4880,4880,4880,22
20241120,091400,36569960,4880,4880,4880,4880,10
20241120,091300,36521160,4910,4910,4910,4910,0
20241120,091200,36521160,4910,4910,4910,4910,250
20241120,091100,35293660,4910,4880,4910,4880,23
20241120,091000,35181390,4880,4880,4880,4880,4
20241120,090900,35161870,4880,4880,4880,4880,1504
20241120,090800,27822350,4880,4880,4880,4880,0
20241120,090700,27822350,4880,4880,4880,4880,10
20241120,090600,27773550,4880,4880,4880,4880,0
20241120,090500,27773550,4880,4895,4895,4880,1976
20241120,090400,18103925,4895,4895,4895,4895,199
20241120,090300,17129820,4900,4910,4915,4900,734
20241120,090200,13527880,4895,4895,4895,4895,0
20241120,090100,13527880,4895,4895,4895,4895,2494
20241120,090000,1319750,4910,4890,4910,4890,269
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 191300 256987690 4890 4890 4890 4890 1118
3 20241120 191200 256987690 4890 4890 4890 4890 0
4 20241120 191100 256987690 4890 4890 4890 4890 0
5 20241120 191000 256987690 4890 4890 4890 4890 0
6 20241120 190900 256987690 4890 4890 4890 4890 0
7 20241120 190800 256987690 4890 4890 4890 4890 0
8 20241120 190700 256987690 4890 4890 4890 4890 0
9 20241120 190600 256987690 4890 4890 4890 4890 0
10 20241120 190500 256987690 4890 4890 4890 4890 0
11 20241120 190400 256987690 4890 4890 4890 4890 0
12 20241120 190300 256987690 4890 4890 4890 4890 0
13 20241120 190200 256987690 4890 4890 4890 4890 0
14 20241120 190100 256987690 4890 4890 4890 4890 0
15 20241120 190000 256987690 4890 4890 4890 4890 0
16 20241120 185900 256987690 4890 4890 4890 4890 0
17 20241120 185800 256987690 4890 4890 4890 4890 0
18 20241120 185700 256987690 4890 4890 4890 4890 0
19 20241120 185600 256987690 4890 4890 4890 4890 0
20 20241120 185500 256987690 4890 4890 4890 4890 0
21 20241120 185400 256987690 4890 4890 4890 4890 0
22 20241120 185300 256987690 4890 4890 4890 4890 0
23 20241120 185200 256987690 4890 4890 4890 4890 0
24 20241120 185100 256987690 4890 4890 4890 4890 0
25 20241120 185000 256987690 4890 4890 4890 4890 0
26 20241120 184900 256987690 4890 4890 4890 4890 0
27 20241120 184800 256987690 4890 4890 4890 4890 0
28 20241120 184700 256987690 4890 4890 4890 4890 0
29 20241120 184600 256987690 4890 4890 4890 4890 0
30 20241120 184500 256987690 4890 4890 4890 4890 0
31 20241120 184400 256987690 4890 4890 4890 4890 0
32 20241120 184300 256987690 4890 4890 4890 4890 1118
33 20241120 184200 256987690 4890 4890 4890 4890 0
34 20241120 184100 256987690 4890 4890 4890 4890 0
35 20241120 184000 256987690 4890 4890 4890 4890 0
36 20241120 183900 256987690 4890 4890 4890 4890 0
37 20241120 183800 256987690 4890 4890 4890 4890 0
38 20241120 183700 256987690 4890 4890 4890 4890 0
39 20241120 183600 256987690 4890 4890 4890 4890 0
40 20241120 183500 256987690 4890 4890 4890 4890 0
41 20241120 183400 256987690 4890 4890 4890 4890 0
42 20241120 183300 256987690 4890 4890 4890 4890 0
43 20241120 183200 256987690 4890 4890 4890 4890 0
44 20241120 183100 256987690 4890 4890 4890 4890 0
45 20241120 183000 256987690 4890 4890 4890 4890 0
46 20241120 182900 256987690 4890 4890 4890 4890 0
47 20241120 182800 256987690 4890 4890 4890 4890 0
48 20241120 182700 256987690 4890 4890 4890 4890 0
49 20241120 182600 256987690 4890 4890 4890 4890 0
50 20241120 182500 256987690 4890 4890 4890 4890 0
51 20241120 182400 256987690 4890 4890 4890 4890 0
52 20241120 182300 256987690 4890 4890 4890 4890 0
53 20241120 182200 256987690 4890 4890 4890 4890 0
54 20241120 182100 256987690 4890 4890 4890 4890 0
55 20241120 182000 256987690 4890 4890 4890 4890 0
56 20241120 181900 256987690 4890 4890 4890 4890 0
57 20241120 181800 256987690 4890 4890 4890 4890 0
58 20241120 181700 256987690 4890 4890 4890 4890 0
59 20241120 181600 256987690 4890 4890 4890 4890 0
60 20241120 181500 256987690 4890 4890 4890 4890 0
61 20241120 181400 256987690 4890 4890 4890 4890 0
62 20241120 181300 256987690 4890 4890 4890 4890 1118
63 20241120 181200 256987690 4890 4890 4890 4890 0
64 20241120 181100 256987690 4890 4890 4890 4890 0
65 20241120 181000 256987690 4890 4890 4890 4890 0
66 20241120 180900 256987690 4890 4890 4890 4890 0
67 20241120 180800 256987690 4890 4890 4890 4890 0
68 20241120 180700 256987690 4890 4890 4890 4890 0
69 20241120 180600 256987690 4890 4890 4890 4890 0
70 20241120 180500 256987690 4890 4890 4890 4890 0
71 20241120 180400 256987690 4890 4890 4890 4890 0
72 20241120 180300 256987690 4890 4890 4890 4890 0
73 20241120 180200 256987690 4890 4890 4890 4890 0
74 20241120 180100 256987690 4890 4890 4890 4890 0
75 20241120 180000 256987690 4890 4890 4890 4890 0
76 20241120 175900 256987690 4890 4890 4890 4890 0
77 20241120 175800 256987690 4890 4890 4890 4890 0
78 20241120 175700 256987690 4890 4890 4890 4890 0
79 20241120 175600 256987690 4890 4890 4890 4890 0
80 20241120 175500 256987690 4890 4890 4890 4890 0
81 20241120 175400 256987690 4890 4890 4890 4890 0
82 20241120 175300 256987690 4890 4890 4890 4890 0
83 20241120 175200 256987690 4890 4890 4890 4890 0
84 20241120 175100 256987690 4890 4890 4890 4890 0
85 20241120 175000 256987690 4890 4890 4890 4890 0
86 20241120 174900 256987690 4890 4890 4890 4890 0
87 20241120 174800 256987690 4890 4890 4890 4890 0
88 20241120 174700 256987690 4890 4890 4890 4890 0
89 20241120 174600 256987690 4890 4890 4890 4890 0
90 20241120 174500 256987690 4890 4890 4890 4890 0
91 20241120 174400 256987690 4890 4890 4890 4890 0
92 20241120 174300 256987690 4890 4890 4890 4890 1118
93 20241120 174200 256987690 4890 4890 4890 4890 0
94 20241120 174100 256987690 4890 4890 4890 4890 0
95 20241120 174000 256987690 4890 4890 4890 4890 0
96 20241120 173900 256987690 4890 4890 4890 4890 0
97 20241120 173800 256987690 4890 4890 4890 4890 0
98 20241120 173700 256987690 4890 4890 4890 4890 0
99 20241120 173600 256987690 4890 4890 4890 4890 0
100 20241120 173500 256987690 4890 4890 4890 4890 0
101 20241120 173400 256987690 4890 4890 4890 4890 0
102 20241120 173300 256987690 4890 4890 4890 4890 0
103 20241120 173200 256987690 4890 4890 4890 4890 0
104 20241120 173100 256987690 4890 4890 4890 4890 0
105 20241120 173000 256987690 4890 4890 4890 4890 0
106 20241120 172900 256987690 4890 4890 4890 4890 0
107 20241120 172800 256987690 4890 4890 4890 4890 0
108 20241120 172700 256987690 4890 4890 4890 4890 0
109 20241120 172600 256987690 4890 4890 4890 4890 0
110 20241120 172500 256987690 4890 4890 4890 4890 0
111 20241120 172400 256987690 4890 4890 4890 4890 0
112 20241120 172300 256987690 4890 4890 4890 4890 0
113 20241120 172200 256987690 4890 4890 4890 4890 0
114 20241120 172100 256987690 4890 4890 4890 4890 0
115 20241120 172000 256987690 4890 4890 4890 4890 0
116 20241120 171900 256987690 4890 4890 4890 4890 0
117 20241120 171800 256987690 4890 4890 4890 4890 0
118 20241120 171700 256987690 4890 4890 4890 4890 0
119 20241120 171600 256987690 4890 4890 4890 4890 0
120 20241120 171500 256987690 4890 4890 4890 4890 0
121 20241120 171400 256987690 4890 4890 4890 4890 0
122 20241120 171300 256987690 4890 4890 4890 4890 1118
123 20241120 171200 256987690 4890 4890 4890 4890 0
124 20241120 171100 256987690 4890 4890 4890 4890 0
125 20241120 171000 256987690 4890 4890 4890 4890 0
126 20241120 170900 256987690 4890 4890 4890 4890 0
127 20241120 170800 256987690 4890 4890 4890 4890 0
128 20241120 170700 256987690 4890 4890 4890 4890 0
129 20241120 170600 256987690 4890 4890 4890 4890 0
130 20241120 170500 256987690 4890 4890 4890 4890 0
131 20241120 170400 256987690 4890 4890 4890 4890 0
132 20241120 170300 256987690 4890 4890 4890 4890 0
133 20241120 170200 256987690 4890 4890 4890 4890 0
134 20241120 170100 256987690 4890 4890 4890 4890 0
135 20241120 170000 256987690 4890 4890 4890 4890 0
136 20241120 165900 256987690 4890 4890 4890 4890 0
137 20241120 165800 256987690 4890 4890 4890 4890 0
138 20241120 165700 256987690 4890 4890 4890 4890 0
139 20241120 165600 256987690 4890 4890 4890 4890 0
140 20241120 165500 256987690 4890 4890 4890 4890 0
141 20241120 165400 256987690 4890 4890 4890 4890 0
142 20241120 165300 256987690 4890 4890 4890 4890 0
143 20241120 165200 256987690 4890 4890 4890 4890 0
144 20241120 165100 256987690 4890 4890 4890 4890 0
145 20241120 165000 256987690 4890 4890 4890 4890 0
146 20241120 164900 256987690 4890 4890 4890 4890 0
147 20241120 164800 256987690 4890 4890 4890 4890 0
148 20241120 164700 256987690 4890 4890 4890 4890 0
149 20241120 164600 256987690 4890 4890 4890 4890 0
150 20241120 164500 256987690 4890 4890 4890 4890 0
151 20241120 164400 256987690 4890 4890 4890 4890 0
152 20241120 164300 256987690 4890 4890 4890 4890 1118
153 20241120 164200 256987690 4890 4890 4890 4890 0
154 20241120 164100 256987690 4890 4890 4890 4890 0
155 20241120 164000 256987690 4890 4890 4890 4890 0
156 20241120 163900 256987690 4890 4890 4890 4890 0
157 20241120 163800 256987690 4890 4890 4890 4890 0
158 20241120 163700 256987690 4890 4890 4890 4890 0
159 20241120 163600 256987690 4890 4890 4890 4890 0
160 20241120 163500 256987690 4890 4890 4890 4890 0
161 20241120 163400 256987690 4890 4890 4890 4890 0
162 20241120 163300 256987690 4890 4890 4890 4890 0
163 20241120 163200 256987690 4890 4890 4890 4890 0
164 20241120 163100 256987690 4890 4890 4890 4890 0
165 20241120 163000 256987690 4890 4890 4890 4890 0
166 20241120 162900 256987690 4890 4890 4890 4890 0
167 20241120 162800 256987690 4890 4890 4890 4890 0
168 20241120 162700 256987690 4890 4890 4890 4890 0
169 20241120 162600 256987690 4890 4890 4890 4890 0
170 20241120 162500 256987690 4890 4890 4890 4890 0
171 20241120 162400 256987690 4890 4890 4890 4890 0
172 20241120 162300 256987690 4890 4890 4890 4890 0
173 20241120 162200 256987690 4890 4890 4890 4890 0
174 20241120 162100 256987690 4890 4890 4890 4890 0
175 20241120 162000 256987690 4890 4890 4890 4890 0
176 20241120 161900 256987690 4890 4890 4890 4890 0
177 20241120 161800 256987690 4890 4890 4890 4890 0
178 20241120 161700 256987690 4890 4890 4890 4890 0
179 20241120 161600 256987690 4890 4890 4890 4890 0
180 20241120 161500 256987690 4890 4890 4890 4890 0
181 20241120 161400 256987690 4890 4890 4890 4890 0
182 20241120 161300 256987690 4890 4890 4890 4890 1118
183 20241120 161200 256987690 4890 4890 4890 4890 0
184 20241120 161100 256987690 4890 4890 4890 4890 0
185 20241120 161000 256987690 4890 4890 4890 4890 0
186 20241120 160900 256987690 4890 4890 4890 4890 0
187 20241120 160800 256987690 4890 4890 4890 4890 0
188 20241120 160700 256987690 4890 4890 4890 4890 0
189 20241120 160600 256987690 4890 4890 4890 4890 0
190 20241120 160500 256987690 4890 4890 4890 4890 0
191 20241120 160400 256987690 4890 4890 4890 4890 0
192 20241120 160300 256987690 4890 4890 4890 4890 0
193 20241120 160200 256987690 4890 4890 4890 4890 0
194 20241120 160100 256987690 4890 4890 4890 4890 0
195 20241120 160000 256987690 4890 4890 4890 4890 0
196 20241120 155900 256987690 4890 4890 4890 4890 0
197 20241120 155800 256987690 4890 4890 4890 4890 0
198 20241120 155700 256987690 4890 4890 4890 4890 0
199 20241120 155600 256987690 4890 4890 4890 4890 0
200 20241120 155500 256987690 4890 4890 4890 4890 0
201 20241120 155400 256987690 4890 4890 4890 4890 0
202 20241120 155300 256987690 4890 4890 4890 4890 0
203 20241120 155200 256987690 4890 4890 4890 4890 0
204 20241120 155100 256987690 4890 4890 4890 4890 0
205 20241120 155000 256987690 4890 4890 4890 4890 0
206 20241120 154900 256987690 4890 4890 4890 4890 0
207 20241120 154800 256987690 4890 4890 4890 4890 0
208 20241120 154700 256987690 4890 4890 4890 4890 0
209 20241120 154600 256987690 4890 4890 4890 4890 0
210 20241120 154500 256987690 4890 4890 4890 4890 0
211 20241120 154400 256987690 4890 4890 4890 4890 0
212 20241120 154300 256987690 4890 4890 4890 4890 1118
213 20241120 154200 256987690 4890 4890 4890 4890 0
214 20241120 154100 256987690 4890 4890 4890 4890 0
215 20241120 154000 256987690 4890 4890 4890 4890 0
216 20241120 153900 256987690 4890 4890 4890 4890 0
217 20241120 153800 256987690 4890 4890 4890 4890 0
218 20241120 153700 256987690 4890 4890 4890 4890 0
219 20241120 153600 256987690 4890 4890 4890 4890 0
220 20241120 153500 256987690 4890 4890 4890 4890 0
221 20241120 153400 256987690 4890 4890 4890 4890 0
222 20241120 153300 256987690 4890 4890 4890 4890 0
223 20241120 153200 256987690 4890 4890 4890 4890 0
224 20241120 153100 256987690 4890 4890 4890 4890 0
225 20241120 153000 256987690 4890 4890 4890 4890 1118
226 20241120 152900 251520670 4910 4910 4910 4910 0
227 20241120 152800 251520670 4910 4910 4910 4910 0
228 20241120 152700 251520670 4910 4910 4910 4910 0
229 20241120 152600 251520670 4910 4910 4910 4910 0
230 20241120 152500 251520670 4910 4910 4910 4910 0
231 20241120 152400 251520670 4910 4910 4910 4910 0
232 20241120 152300 251520670 4910 4910 4910 4910 0
233 20241120 152200 251520670 4910 4910 4910 4910 0
234 20241120 152100 251520670 4910 4910 4910 4910 0
235 20241120 152000 251520670 4910 4910 4910 4910 0
236 20241120 151900 251520670 4910 4890 4910 4890 27
237 20241120 151800 251388600 4910 4910 4910 4910 0
238 20241120 151700 251388600 4910 4910 4910 4910 1
239 20241120 151600 251383690 4895 4895 4895 4895 150
240 20241120 151500 250649440 4900 4900 4900 4900 11
241 20241120 151400 250595540 4900 4900 4900 4900 489
242 20241120 151300 248199440 4895 4895 4895 4895 127
243 20241120 151200 247577775 4905 4905 4905 4905 0
244 20241120 151100 247577775 4905 4905 4905 4900 52
245 20241120 151000 247322965 4895 4900 4900 4895 236
246 20241120 150900 246166620 4900 4900 4900 4900 2000
247 20241120 150800 236366620 4910 4910 4910 4910 0
248 20241120 150700 236366620 4910 4910 4910 4910 0
249 20241120 150600 236366620 4910 4910 4910 4910 1
250 20241120 150500 236361710 4910 4910 4910 4910 1
251 20241120 150400 236356800 4900 4910 4910 4900 4
252 20241120 150300 236337170 4910 4910 4910 4910 1
253 20241120 150200 236332260 4915 4915 4915 4915 0
254 20241120 150100 236332260 4915 4910 4915 4910 201
255 20241120 150000 235345345 4920 4920 4920 4920 0
256 20241120 145900 235345345 4920 4920 4920 4920 0
257 20241120 145800 235345345 4920 4920 4920 4920 0
258 20241120 145700 235345345 4920 4920 4920 4920 0
259 20241120 145600 235345345 4920 4920 4920 4920 0
260 20241120 145500 235345345 4920 4920 4920 4920 1
261 20241120 145400 235340425 4910 4910 4910 4910 0
262 20241120 145300 235340425 4910 4910 4910 4910 79
263 20241120 145200 234952535 4915 4915 4915 4915 121
264 20241120 145100 234357820 4920 4920 4920 4920 0
265 20241120 145000 234357820 4920 4920 4920 4920 0
266 20241120 144900 234357820 4920 4920 4920 4920 0
267 20241120 144800 234357820 4920 4915 4920 4915 30
268 20241120 144700 234210365 4920 4920 4920 4920 212
269 20241120 144600 233167325 4915 4910 4915 4910 1270
270 20241120 144500 226929450 4905 4905 4905 4905 20
271 20241120 144400 226831350 4905 4905 4905 4905 0
272 20241120 144300 226831350 4905 4905 4905 4905 0
273 20241120 144200 226831350 4905 4905 4905 4905 0
274 20241120 144100 226831350 4905 4905 4905 4905 7
275 20241120 144000 226797015 4905 4905 4905 4905 35
276 20241120 143900 226625340 4905 4905 4905 4905 33
277 20241120 143800 226463475 4905 4905 4905 4905 0
278 20241120 143700 226463475 4905 4905 4905 4905 0
279 20241120 143600 226463475 4905 4905 4905 4905 0
280 20241120 143500 226463475 4905 4905 4905 4905 0
281 20241120 143400 226463475 4905 4905 4905 4905 0
282 20241120 143300 226463475 4905 4905 4905 4905 5
283 20241120 143200 226438950 4900 4900 4900 4900 0
284 20241120 143100 226438950 4900 4900 4900 4900 0
285 20241120 143000 226438950 4900 4900 4900 4900 21
286 20241120 142900 226336050 4905 4905 4905 4905 0
287 20241120 142800 226336050 4905 4905 4905 4905 1
288 20241120 142700 226331145 4905 4905 4905 4905 0
289 20241120 142600 226331145 4905 4905 4905 4905 0
290 20241120 142500 226331145 4905 4905 4905 4905 1
291 20241120 142400 226326240 4905 4905 4905 4905 0
292 20241120 142300 226326240 4905 4905 4905 4905 0
293 20241120 142200 226326240 4905 4905 4905 4905 0
294 20241120 142100 226326240 4905 4905 4905 4905 0
295 20241120 142000 226326240 4905 4905 4905 4905 0
296 20241120 141900 226326240 4905 4905 4905 4905 3
297 20241120 141800 226311525 4900 4900 4900 4900 100
298 20241120 141700 225821525 4910 4910 4910 4910 0
299 20241120 141600 225821525 4910 4910 4910 4910 0
300 20241120 141500 225821525 4910 4910 4910 4910 100
301 20241120 141400 225330525 4915 4915 4915 4915 2
302 20241120 141300 225320695 4910 4910 4910 4910 0
303 20241120 141200 225320695 4910 4905 4910 4905 1648
304 20241120 141100 217230205 4905 4905 4905 4905 0
305 20241120 141000 217230205 4905 4905 4905 4905 0
306 20241120 140900 217230205 4905 4905 4905 4905 0
307 20241120 140800 217230205 4905 4905 4905 4905 0
308 20241120 140700 217230205 4905 4905 4905 4905 1
309 20241120 140600 217225300 4900 4900 4900 4900 0
310 20241120 140500 217225300 4900 4900 4900 4900 0
311 20241120 140400 217225300 4900 4900 4900 4900 425
312 20241120 140300 215142800 4900 4900 4900 4900 0
313 20241120 140200 215142800 4900 4900 4900 4900 575
314 20241120 140100 212325300 4900 4900 4900 4900 0
315 20241120 140000 212325300 4900 4900 4900 4900 0
316 20241120 135900 212325300 4900 4900 4900 4900 0
317 20241120 135800 212325300 4900 4900 4900 4900 1
318 20241120 135700 212320400 4900 4900 4900 4895 56
319 20241120 135600 212046025 4900 4900 4900 4900 0
320 20241120 135500 212046025 4900 4900 4900 4900 0
321 20241120 135400 212046025 4900 4900 4900 4900 2
322 20241120 135300 212036225 4900 4900 4900 4900 0
323 20241120 135200 212036225 4900 4900 4900 4900 0
324 20241120 135100 212036225 4900 4900 4900 4900 0
325 20241120 135000 212036225 4900 4900 4900 4900 0
326 20241120 134900 212036225 4900 4895 4900 4895 5
327 20241120 134800 212011745 4890 4890 4890 4890 0
328 20241120 134700 212011745 4890 4890 4890 4890 0
329 20241120 134600 212011745 4890 4890 4890 4890 0
330 20241120 134500 212011745 4890 4895 4895 4890 148
331 20241120 134400 211287985 4895 4900 4900 4895 21
332 20241120 134300 211185135 4895 4895 4895 4895 0
333 20241120 134200 211185135 4895 4895 4895 4895 0
334 20241120 134100 211185135 4895 4895 4895 4895 4
335 20241120 134000 211165555 4900 4900 4900 4900 0
336 20241120 133900 211165555 4900 4900 4900 4900 1
337 20241120 133800 211160655 4905 4905 4905 4905 0
338 20241120 133700 211160655 4905 4905 4905 4905 1
339 20241120 133600 211155750 4900 4890 4900 4890 3348
340 20241120 133500 194760200 4890 4890 4890 4890 30
341 20241120 133400 194613500 4885 4885 4885 4885 0
342 20241120 133300 194613500 4885 4885 4885 4885 0
343 20241120 133200 194613500 4885 4885 4885 4885 0
344 20241120 133100 194613500 4885 4885 4885 4885 0
345 20241120 133000 194613500 4885 4885 4885 4885 0
346 20241120 132900 194613500 4885 4885 4885 4885 3
347 20241120 132800 194598845 4885 4885 4885 4885 0
348 20241120 132700 194598845 4885 4885 4885 4885 0
349 20241120 132600 194598845 4885 4885 4885 4885 0
350 20241120 132500 194598845 4885 4885 4885 4885 0
351 20241120 132400 194598845 4885 4890 4890 4885 410
352 20241120 132300 192594995 4890 4890 4890 4890 1
353 20241120 132200 192590105 4885 4885 4885 4885 5
354 20241120 132100 192565680 4890 4890 4890 4890 1
355 20241120 132000 192560790 4885 4885 4885 4885 1113
356 20241120 131900 187123785 4885 4885 4885 4885 1
357 20241120 131800 187118900 4885 4885 4885 4885 0
358 20241120 131700 187118900 4885 4885 4885 4885 0
359 20241120 131600 187118900 4885 4885 4885 4885 2
360 20241120 131500 187109130 4890 4890 4890 4890 3
361 20241120 131400 187094460 4890 4890 4890 4890 0
362 20241120 131300 187094460 4890 4890 4890 4890 0
363 20241120 131200 187094460 4890 4890 4890 4890 0
364 20241120 131100 187094460 4890 4890 4890 4890 0
365 20241120 131000 187094460 4890 4885 4890 4885 30
366 20241120 130900 186947905 4890 4890 4890 4890 0
367 20241120 130800 186947905 4890 4890 4890 4890 0
368 20241120 130700 186947905 4890 4890 4890 4890 2
369 20241120 130600 186938125 4890 4890 4890 4890 21
370 20241120 130500 186835435 4890 4890 4890 4890 30
371 20241120 130400 186688735 4890 4885 4890 4885 8
372 20241120 130300 186649650 4880 4880 4880 4880 5
373 20241120 130200 186625250 4880 4880 4880 4880 2887
374 20241120 130100 172536690 4880 4880 4880 4880 0
375 20241120 130000 172536690 4880 4880 4885 4880 2492
376 20241120 125900 160375725 4880 4880 4880 4880 9
377 20241120 125800 160331805 4890 4890 4890 4890 1
378 20241120 125700 160326915 4885 4885 4885 4885 20
379 20241120 125600 160229215 4885 4885 4885 4885 0
380 20241120 125500 160229215 4885 4885 4885 4885 3
381 20241120 125400 160214560 4885 4895 4895 4885 1375
382 20241120 125300 153492915 4890 4890 4890 4890 148
383 20241120 125200 152769195 4890 4895 4895 4890 3
384 20241120 125100 152754515 4900 4900 4900 4900 0
385 20241120 125000 152754515 4900 4900 4900 4900 0
386 20241120 124900 152754515 4900 4900 4900 4900 10
387 20241120 124800 152705515 4900 4900 4900 4900 0
388 20241120 124700 152705515 4900 4900 4900 4900 1
389 20241120 124600 152700615 4900 4900 4900 4900 0
390 20241120 124500 152700615 4900 4900 4900 4900 0
391 20241120 124400 152700615 4900 4900 4900 4900 0
392 20241120 124300 152700615 4900 4900 4900 4900 0
393 20241120 124200 152700615 4900 4900 4900 4900 0
394 20241120 124100 152700615 4900 4900 4900 4900 0
395 20241120 124000 152700615 4900 4900 4900 4900 0
396 20241120 123900 152700615 4900 4900 4900 4900 0
397 20241120 123800 152700615 4900 4900 4900 4900 0
398 20241120 123700 152700615 4900 4900 4900 4900 38
399 20241120 123600 152514415 4905 4905 4905 4905 0
400 20241120 123500 152514415 4905 4905 4905 4905 0
401 20241120 123400 152514415 4905 4905 4905 4905 1
402 20241120 123300 152509510 4890 4890 4890 4890 30
403 20241120 123200 152362810 4890 4890 4890 4890 7
404 20241120 123100 152328580 4890 4890 4890 4890 0
405 20241120 123000 152328580 4890 4890 4890 4890 40
406 20241120 122900 152132980 4900 4895 4900 4895 1067
407 20241120 122800 146904700 4890 4890 4890 4890 0
408 20241120 122700 146904700 4890 4890 4890 4890 10
409 20241120 122600 146855800 4890 4890 4890 4890 10
410 20241120 122500 146806900 4895 4895 4895 4895 24
411 20241120 122400 146689420 4890 4890 4890 4890 27
412 20241120 122300 146557390 4890 4890 4890 4890 10
413 20241120 122200 146508490 4900 4895 4900 4895 104
414 20241120 122100 145998910 4895 4895 4895 4895 4
415 20241120 122000 145979330 4895 4895 4895 4895 0
416 20241120 121900 145979330 4895 4895 4895 4895 1000
417 20241120 121800 141084330 4910 4900 4910 4900 600
418 20241120 121700 138141430 4910 4915 4915 4910 11
419 20241120 121600 138087415 4910 4910 4910 4910 0
420 20241120 121500 138087415 4910 4910 4910 4910 80
421 20241120 121400 137694615 4910 4910 4910 4910 0
422 20241120 121300 137694615 4910 4910 4910 4910 0
423 20241120 121200 137694615 4910 4910 4910 4910 20
424 20241120 121100 137596415 4915 4915 4915 4915 1
425 20241120 121000 137591500 4910 4910 4910 4910 211
426 20241120 120900 136555490 4905 4905 4905 4905 3
427 20241120 120800 136540775 4905 4905 4905 4905 0
428 20241120 120700 136540775 4905 4905 4905 4905 0
429 20241120 120600 136540775 4905 4905 4905 4905 100
430 20241120 120500 136050275 4905 4895 4905 4895 749
431 20241120 120400 132379310 4895 4895 4895 4895 1
432 20241120 120300 132374415 4900 4900 4900 4900 0
433 20241120 120200 132374415 4900 4900 4900 4900 0
434 20241120 120100 132374415 4900 4900 4900 4900 286
435 20241120 120000 130973015 4895 4895 4895 4895 0
436 20241120 115900 130973015 4895 4890 4895 4890 177
437 20241120 115800 130106725 4895 4895 4895 4895 5
438 20241120 115700 130082250 4890 4890 4890 4890 0
439 20241120 115600 130082250 4890 4890 4890 4890 0
440 20241120 115500 130082250 4890 4885 4890 4885 14
441 20241120 115400 130013795 4890 4890 4890 4890 157
442 20241120 115300 129246065 4895 4895 4895 4895 10
443 20241120 115200 129197115 4895 4895 4895 4895 0
444 20241120 115100 129197115 4895 4895 4895 4895 2
445 20241120 115000 129187325 4895 4895 4895 4895 0
446 20241120 114900 129187325 4895 4895 4895 4895 5
447 20241120 114800 129162850 4895 4895 4895 4895 0
448 20241120 114700 129162850 4895 4895 4895 4895 0
449 20241120 114600 129162850 4895 4895 4895 4895 2
450 20241120 114500 129153060 4900 4900 4900 4900 0
451 20241120 114400 129153060 4900 4900 4900 4900 0
452 20241120 114300 129153060 4900 4900 4900 4900 0
453 20241120 114200 129153060 4900 4900 4900 4900 0
454 20241120 114100 129153060 4900 4900 4900 4900 0
455 20241120 114000 129153060 4900 4890 4900 4890 93
456 20241120 113900 128697390 4890 4890 4890 4890 0
457 20241120 113800 128697390 4890 4890 4890 4890 0
458 20241120 113700 128697390 4890 4885 4890 4885 199
459 20241120 113600 127725270 4880 4880 4880 4880 0
460 20241120 113500 127725270 4880 4880 4880 4880 610
461 20241120 113400 124748470 4880 4880 4880 4880 15
462 20241120 113300 124675270 4885 4885 4885 4885 0
463 20241120 113200 124675270 4885 4885 4885 4885 0
464 20241120 113100 124675270 4885 4870 4885 4870 379
465 20241120 113000 122827225 4865 4865 4865 4865 6
466 20241120 112900 122798035 4860 4860 4860 4860 4
467 20241120 112800 122778595 4870 4870 4870 4870 1
468 20241120 112700 122773725 4870 4870 4870 4870 0
469 20241120 112600 122773725 4870 4870 4870 4870 0
470 20241120 112500 122773725 4870 4870 4870 4870 5
471 20241120 112400 122749375 4870 4870 4870 4870 26
472 20241120 112300 122622755 4870 4870 4870 4870 0
473 20241120 112200 122622755 4870 4870 4870 4870 0
474 20241120 112100 122622755 4870 4870 4870 4870 0
475 20241120 112000 122622755 4870 4875 4880 4870 17
476 20241120 111900 122539935 4870 4870 4870 4870 29
477 20241120 111800 122398705 4880 4875 4880 4875 35
478 20241120 111700 122227955 4870 4870 4870 4870 43
479 20241120 111600 122018545 4870 4870 4870 4870 1
480 20241120 111500 122013675 4865 4865 4865 4865 0
481 20241120 111400 122013675 4865 4865 4865 4865 0
482 20241120 111300 122013675 4865 4865 4865 4865 0
483 20241120 111200 122013675 4865 4865 4865 4865 0
484 20241120 111100 122013675 4865 4865 4865 4865 0
485 20241120 111000 122013675 4865 4860 4865 4860 1000
486 20241120 110900 117148915 4855 4855 4855 4855 4
487 20241120 110800 117129495 4860 4860 4860 4860 2
488 20241120 110700 117119775 4850 4850 4850 4850 0
489 20241120 110600 117119775 4850 4850 4850 4850 0
490 20241120 110500 117119775 4850 4850 4850 4850 0
491 20241120 110400 117119775 4850 4850 4850 4850 0
492 20241120 110300 117119775 4850 4850 4850 4850 11
493 20241120 110200 117066425 4855 4855 4855 4855 14
494 20241120 110100 116998455 4855 4855 4855 4855 7
495 20241120 110000 116964470 4845 4845 4845 4845 0
496 20241120 105900 116964470 4845 4845 4845 4845 1
497 20241120 105800 116959625 4860 4860 4860 4860 50
498 20241120 105700 116716625 4860 4860 4860 4860 337
499 20241120 105600 115078805 4860 4860 4860 4860 0
500 20241120 105500 115078805 4860 4860 4860 4860 0
501 20241120 105400 115078805 4860 4850 4860 4850 26
502 20241120 105300 114952695 4850 4850 4850 4850 475
503 20241120 105200 112648945 4850 4850 4850 4850 200
504 20241120 105100 111678945 4860 4860 4860 4860 0
505 20241120 105000 111678945 4860 4860 4860 4860 416
506 20241120 104900 109657185 4870 4870 4870 4870 0
507 20241120 104800 109657185 4870 4870 4870 4870 0
508 20241120 104700 109657185 4870 4870 4870 4870 0
509 20241120 104600 109657185 4870 4870 4870 4870 1
510 20241120 104500 109652315 4860 4860 4860 4860 5
511 20241120 104400 109628015 4850 4850 4850 4850 2
512 20241120 104300 109618315 4865 4865 4865 4865 0
513 20241120 104200 109618315 4865 4865 4865 4865 0
514 20241120 104100 109618315 4865 4865 4865 4865 0
515 20241120 104000 109618315 4865 4865 4865 4865 0
516 20241120 103900 109618315 4865 4865 4865 4865 281
517 20241120 103800 108251250 4860 4860 4860 4860 0
518 20241120 103700 108251250 4860 4860 4860 4860 0
519 20241120 103600 108251250 4860 4860 4860 4860 0
520 20241120 103500 108251250 4860 4860 4860 4860 50
521 20241120 103400 108008250 4860 4860 4860 4860 1506
522 20241120 103300 100689090 4850 4855 4855 4845 3048
523 20241120 103200 85905715 4850 4850 4850 4850 50
524 20241120 103100 85663215 4855 4855 4855 4855 2015
525 20241120 103000 75880390 4860 4860 4860 4860 0
526 20241120 102900 75880390 4860 4860 4860 4860 466
527 20241120 102800 73615630 4860 4860 4860 4860 434
528 20241120 102700 71506390 4860 4860 4860 4860 0
529 20241120 102600 71506390 4860 4860 4860 4860 0
530 20241120 102500 71506390 4860 4860 4860 4860 3
531 20241120 102400 71491810 4860 4860 4860 4860 0
532 20241120 102300 71491810 4860 4860 4860 4860 0
533 20241120 102200 71491810 4860 4860 4860 4860 0
534 20241120 102100 71491810 4860 4860 4860 4860 100
535 20241120 102000 71005810 4860 4860 4860 4860 0
536 20241120 101900 71005810 4860 4860 4860 4860 204
537 20241120 101800 70014370 4860 4865 4865 4860 34
538 20241120 101700 69849105 4865 4865 4865 4865 0
539 20241120 101600 69849105 4865 4865 4865 4865 2
540 20241120 101500 69839375 4855 4855 4855 4855 155
541 20241120 101400 69086850 4855 4855 4855 4855 634
542 20241120 101300 66008780 4855 4855 4855 4855 82
543 20241120 101200 65610670 4870 4870 4870 4870 0
544 20241120 101100 65610670 4870 4870 4870 4870 0
545 20241120 101000 65610670 4870 4870 4870 4870 0
546 20241120 100900 65610670 4870 4870 4870 4870 0
547 20241120 100800 65610670 4870 4865 4870 4865 8
548 20241120 100700 65571745 4865 4870 4870 4865 26
549 20241120 100600 65445240 4870 4870 4870 4870 0
550 20241120 100500 65445240 4870 4870 4870 4870 17
551 20241120 100400 65362450 4870 4870 4870 4870 1
552 20241120 100300 65357580 4865 4865 4865 4865 0
553 20241120 100200 65357580 4865 4865 4865 4865 0
554 20241120 100100 65357580 4865 4865 4865 4865 7
555 20241120 100000 65323525 4870 4870 4870 4870 0
556 20241120 095900 65323525 4870 4870 4870 4870 0
557 20241120 095800 65323525 4870 4870 4870 4870 0
558 20241120 095700 65323525 4870 4870 4870 4870 0
559 20241120 095600 65323525 4870 4870 4870 4870 0
560 20241120 095500 65323525 4870 4855 4870 4855 10
561 20241120 095400 65274930 4850 4850 4850 4850 0
562 20241120 095300 65274930 4850 4850 4850 4850 50
563 20241120 095200 65032430 4855 4855 4855 4855 0
564 20241120 095100 65032430 4855 4855 4855 4855 215
565 20241120 095000 63988605 4860 4870 4870 4860 570
566 20241120 094900 61217850 4875 4875 4875 4875 0
567 20241120 094800 61217850 4875 4875 4875 4875 0
568 20241120 094700 61217850 4875 4875 4875 4875 0
569 20241120 094600 61217850 4875 4875 4875 4875 4
570 20241120 094500 61198350 4875 4875 4875 4875 1
571 20241120 094400 61193475 4875 4875 4875 4875 0
572 20241120 094300 61193475 4875 4875 4875 4875 1
573 20241120 094200 61188600 4875 4870 4875 4870 572
574 20241120 094100 58400255 4875 4875 4875 4875 0
575 20241120 094000 58400255 4875 4875 4875 4875 0
576 20241120 093900 58400255 4875 4870 4875 4870 5
577 20241120 093800 58375900 4865 4865 4865 4865 0
578 20241120 093700 58375900 4865 4875 4875 4865 1401
579 20241120 093600 51556645 4875 4875 4875 4875 163
580 20241120 093500 50762020 4875 4875 4875 4875 144
581 20241120 093400 50060020 4880 4880 4880 4880 151
582 20241120 093300 49323140 4880 4880 4880 4880 0
583 20241120 093200 49323140 4880 4880 4880 4880 249
584 20241120 093100 48108020 4880 4885 4885 4880 141
585 20241120 093000 47419935 4880 4880 4880 4880 10
586 20241120 092900 47371135 4880 4895 4895 4880 1274
587 20241120 092800 41151165 4915 4915 4915 4915 2
588 20241120 092700 41141335 4915 4895 4915 4895 504
589 20241120 092600 38667660 4895 4895 4895 4895 0
590 20241120 092500 38667660 4895 4895 4895 4895 0
591 20241120 092400 38667660 4895 4895 4895 4895 0
592 20241120 092300 38667660 4895 4895 4895 4895 0
593 20241120 092200 38667660 4895 4895 4895 4895 0
594 20241120 092100 38667660 4895 4895 4895 4895 1
595 20241120 092000 38662765 4890 4890 4890 4890 0
596 20241120 091900 38662765 4890 4895 4895 4890 371
597 20241120 091800 36848570 4910 4910 4910 4910 2
598 20241120 091700 36838750 4910 4890 4910 4890 33
599 20241120 091600 36677320 4880 4880 4880 4880 0
600 20241120 091500 36677320 4880 4880 4880 4880 22
601 20241120 091400 36569960 4880 4880 4880 4880 10
602 20241120 091300 36521160 4910 4910 4910 4910 0
603 20241120 091200 36521160 4910 4910 4910 4910 250
604 20241120 091100 35293660 4910 4880 4910 4880 23
605 20241120 091000 35181390 4880 4880 4880 4880 4
606 20241120 090900 35161870 4880 4880 4880 4880 1504
607 20241120 090800 27822350 4880 4880 4880 4880 0
608 20241120 090700 27822350 4880 4880 4880 4880 10
609 20241120 090600 27773550 4880 4880 4880 4880 0
610 20241120 090500 27773550 4880 4895 4895 4880 1976
611 20241120 090400 18103925 4895 4895 4895 4895 199
612 20241120 090300 17129820 4900 4910 4915 4900 734
613 20241120 090200 13527880 4895 4895 4895 4895 0
614 20241120 090100 13527880 4895 4895 4895 4895 2494
615 20241120 090000 1319750 4910 4890 4910 4890 269