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

623
039020/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,623 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,192100,371846570,3600,3600,3600,3600,1800
20241120,192000,371846570,3600,3600,3600,3600,0
20241120,191900,371846570,3600,3600,3600,3600,0
20241120,191800,371846570,3600,3600,3600,3600,0
20241120,191700,371846570,3600,3600,3600,3600,0
20241120,191600,371846570,3600,3600,3600,3600,0
20241120,191500,371846570,3600,3600,3600,3600,0
20241120,191400,371846570,3600,3600,3600,3600,0
20241120,191300,371846570,3600,3600,3600,3600,0
20241120,191200,371846570,3600,3600,3600,3600,0
20241120,191100,371846570,3600,3600,3600,3600,0
20241120,191000,371846570,3600,3600,3600,3600,0
20241120,190900,371846570,3600,3600,3600,3600,0
20241120,190800,371846570,3600,3600,3600,3600,0
20241120,190700,371846570,3600,3600,3600,3600,0
20241120,190600,371846570,3600,3600,3600,3600,0
20241120,190500,371846570,3600,3600,3600,3600,0
20241120,190400,371846570,3600,3600,3600,3600,0
20241120,190300,371846570,3600,3600,3600,3600,0
20241120,190200,371846570,3600,3600,3600,3600,0
20241120,190100,371846570,3600,3600,3600,3600,0
20241120,190000,371846570,3600,3600,3600,3600,0
20241120,185900,371846570,3600,3600,3600,3600,0
20241120,185800,371846570,3600,3600,3600,3600,0
20241120,185700,371846570,3600,3600,3600,3600,0
20241120,185600,371846570,3600,3600,3600,3600,0
20241120,185500,371846570,3600,3600,3600,3600,0
20241120,185400,371846570,3600,3600,3600,3600,0
20241120,185300,371846570,3600,3600,3600,3600,0
20241120,185200,371846570,3600,3600,3600,3600,0
20241120,185100,371846570,3600,3600,3600,3600,1800
20241120,185000,371846570,3600,3600,3600,3600,0
20241120,184900,371846570,3600,3600,3600,3600,0
20241120,184800,371846570,3600,3600,3600,3600,0
20241120,184700,371846570,3600,3600,3600,3600,0
20241120,184600,371846570,3600,3600,3600,3600,0
20241120,184500,371846570,3600,3600,3600,3600,0
20241120,184400,371846570,3600,3600,3600,3600,0
20241120,184300,371846570,3600,3600,3600,3600,0
20241120,184200,371846570,3600,3600,3600,3600,0
20241120,184100,371846570,3600,3600,3600,3600,0
20241120,184000,371846570,3600,3600,3600,3600,0
20241120,183900,371846570,3600,3600,3600,3600,0
20241120,183800,371846570,3600,3600,3600,3600,0
20241120,183700,371846570,3600,3600,3600,3600,0
20241120,183600,371846570,3600,3600,3600,3600,0
20241120,183500,371846570,3600,3600,3600,3600,0
20241120,183400,371846570,3600,3600,3600,3600,0
20241120,183300,371846570,3600,3600,3600,3600,0
20241120,183200,371846570,3600,3600,3600,3600,0
20241120,183100,371846570,3600,3600,3600,3600,0
20241120,183000,371846570,3600,3600,3600,3600,0
20241120,182900,371846570,3600,3600,3600,3600,0
20241120,182800,371846570,3600,3600,3600,3600,0
20241120,182700,371846570,3600,3600,3600,3600,0
20241120,182600,371846570,3600,3600,3600,3600,0
20241120,182500,371846570,3600,3600,3600,3600,0
20241120,182400,371846570,3600,3600,3600,3600,0
20241120,182300,371846570,3600,3600,3600,3600,0
20241120,182200,371846570,3600,3600,3600,3600,0
20241120,182100,371846570,3600,3600,3600,3600,1800
20241120,182000,371846570,3600,3600,3600,3600,0
20241120,181900,371846570,3600,3600,3600,3600,0
20241120,181800,371846570,3600,3600,3600,3600,0
20241120,181700,371846570,3600,3600,3600,3600,0
20241120,181600,371846570,3600,3600,3600,3600,0
20241120,181500,371846570,3600,3600,3600,3600,0
20241120,181400,371846570,3600,3600,3600,3600,0
20241120,181300,371846570,3600,3600,3600,3600,0
20241120,181200,371846570,3600,3600,3600,3600,0
20241120,181100,371846570,3600,3600,3600,3600,0
20241120,181000,371846570,3600,3600,3600,3600,0
20241120,180900,371846570,3600,3600,3600,3600,0
20241120,180800,371846570,3600,3600,3600,3600,0
20241120,180700,371846570,3600,3600,3600,3600,0
20241120,180600,371846570,3600,3600,3600,3600,0
20241120,180500,371846570,3600,3600,3600,3600,0
20241120,180400,371846570,3600,3600,3600,3600,0
20241120,180300,371846570,3600,3600,3600,3600,0
20241120,180200,371846570,3600,3600,3600,3600,0
20241120,180100,371846570,3600,3600,3600,3600,0
20241120,180000,371846570,3600,3600,3600,3600,0
20241120,175900,371846570,3600,3600,3600,3600,0
20241120,175800,371846570,3600,3600,3600,3600,0
20241120,175700,371846570,3600,3600,3600,3600,0
20241120,175600,371846570,3600,3600,3600,3600,0
20241120,175500,371846570,3600,3600,3600,3600,0
20241120,175400,371846570,3600,3600,3600,3600,0
20241120,175300,371846570,3600,3600,3600,3600,0
20241120,175200,371846570,3600,3600,3600,3600,0
20241120,175100,371846570,3600,3600,3600,3600,1800
20241120,175000,371846570,3600,3600,3600,3600,0
20241120,174900,371846570,3600,3600,3600,3600,0
20241120,174800,371846570,3600,3600,3600,3600,0
20241120,174700,371846570,3600,3600,3600,3600,0
20241120,174600,371846570,3600,3600,3600,3600,0
20241120,174500,371846570,3600,3600,3600,3600,0
20241120,174400,371846570,3600,3600,3600,3600,0
20241120,174300,371846570,3600,3600,3600,3600,0
20241120,174200,371846570,3600,3600,3600,3600,0
20241120,174100,371846570,3600,3600,3600,3600,0
20241120,174000,371846570,3600,3600,3600,3600,0
20241120,173900,371846570,3600,3600,3600,3600,0
20241120,173800,371846570,3600,3600,3600,3600,0
20241120,173700,371846570,3600,3600,3600,3600,0
20241120,173600,371846570,3600,3600,3600,3600,0
20241120,173500,371846570,3600,3600,3600,3600,0
20241120,173400,371846570,3600,3600,3600,3600,0
20241120,173300,371846570,3600,3600,3600,3600,0
20241120,173200,371846570,3600,3600,3600,3600,0
20241120,173100,371846570,3600,3600,3600,3600,0
20241120,173000,371846570,3600,3600,3600,3600,0
20241120,172900,371846570,3600,3600,3600,3600,0
20241120,172800,371846570,3600,3600,3600,3600,0
20241120,172700,371846570,3600,3600,3600,3600,0
20241120,172600,371846570,3600,3600,3600,3600,0
20241120,172500,371846570,3600,3600,3600,3600,0
20241120,172400,371846570,3600,3600,3600,3600,0
20241120,172300,371846570,3600,3600,3600,3600,0
20241120,172200,371846570,3600,3600,3600,3600,0
20241120,172100,371846570,3600,3600,3600,3600,1800
20241120,172000,371846570,3600,3600,3600,3600,0
20241120,171900,371846570,3600,3600,3600,3600,0
20241120,171800,371846570,3600,3600,3600,3600,0
20241120,171700,371846570,3600,3600,3600,3600,0
20241120,171600,371846570,3600,3600,3600,3600,0
20241120,171500,371846570,3600,3600,3600,3600,0
20241120,171400,371846570,3600,3600,3600,3600,0
20241120,171300,371846570,3600,3600,3600,3600,0
20241120,171200,371846570,3600,3600,3600,3600,0
20241120,171100,371846570,3600,3600,3600,3600,0
20241120,171000,371846570,3600,3600,3600,3600,0
20241120,170900,371846570,3600,3600,3600,3600,0
20241120,170800,371846570,3600,3600,3600,3600,0
20241120,170700,371846570,3600,3600,3600,3600,0
20241120,170600,371846570,3600,3600,3600,3600,0
20241120,170500,371846570,3600,3600,3600,3600,0
20241120,170400,371846570,3600,3600,3600,3600,0
20241120,170300,371846570,3600,3600,3600,3600,0
20241120,170200,371846570,3600,3600,3600,3600,0
20241120,170100,371846570,3600,3600,3600,3600,0
20241120,170000,371846570,3600,3600,3600,3600,0
20241120,165900,371846570,3600,3600,3600,3600,0
20241120,165800,371846570,3600,3600,3600,3600,0
20241120,165700,371846570,3600,3600,3600,3600,0
20241120,165600,371846570,3600,3600,3600,3600,0
20241120,165500,371846570,3600,3600,3600,3600,0
20241120,165400,371846570,3600,3600,3600,3600,0
20241120,165300,371846570,3600,3600,3600,3600,0
20241120,165200,371846570,3600,3600,3600,3600,0
20241120,165100,371846570,3600,3600,3600,3600,1800
20241120,165000,371846570,3600,3600,3600,3600,0
20241120,164900,371846570,3600,3600,3600,3600,0
20241120,164800,371846570,3600,3600,3600,3600,0
20241120,164700,371846570,3600,3600,3600,3600,0
20241120,164600,371846570,3600,3600,3600,3600,0
20241120,164500,371846570,3600,3600,3600,3600,0
20241120,164400,371846570,3600,3600,3600,3600,0
20241120,164300,371846570,3600,3600,3600,3600,0
20241120,164200,371846570,3600,3600,3600,3600,0
20241120,164100,371846570,3600,3600,3600,3600,0
20241120,164000,371846570,3600,3600,3600,3600,0
20241120,163900,371846570,3600,3600,3600,3600,0
20241120,163800,371846570,3600,3600,3600,3600,0
20241120,163700,371846570,3600,3600,3600,3600,0
20241120,163600,371846570,3600,3600,3600,3600,0
20241120,163500,371846570,3600,3600,3600,3600,0
20241120,163400,371846570,3600,3600,3600,3600,0
20241120,163300,371846570,3600,3600,3600,3600,0
20241120,163200,371846570,3600,3600,3600,3600,0
20241120,163100,371846570,3600,3600,3600,3600,0
20241120,163000,371846570,3600,3600,3600,3600,0
20241120,162900,371846570,3600,3600,3600,3600,0
20241120,162800,371846570,3600,3600,3600,3600,0
20241120,162700,371846570,3600,3600,3600,3600,0
20241120,162600,371846570,3600,3600,3600,3600,0
20241120,162500,371846570,3600,3600,3600,3600,0
20241120,162400,371846570,3600,3600,3600,3600,0
20241120,162300,371846570,3600,3600,3600,3600,0
20241120,162200,371846570,3600,3600,3600,3600,0
20241120,162100,371846570,3600,3600,3600,3600,1800
20241120,162000,371846570,3600,3600,3600,3600,0
20241120,161900,371846570,3600,3600,3600,3600,0
20241120,161800,371846570,3600,3600,3600,3600,0
20241120,161700,371846570,3600,3600,3600,3600,0
20241120,161600,371846570,3600,3600,3600,3600,0
20241120,161500,371846570,3600,3600,3600,3600,0
20241120,161400,371846570,3600,3600,3600,3600,0
20241120,161300,371846570,3600,3600,3600,3600,0
20241120,161200,371846570,3600,3600,3600,3600,0
20241120,161100,371846570,3600,3600,3600,3600,0
20241120,161000,371846570,3600,3600,3600,3600,0
20241120,160900,371846570,3600,3600,3600,3600,0
20241120,160800,371846570,3600,3600,3600,3600,0
20241120,160700,371846570,3600,3600,3600,3600,0
20241120,160600,371846570,3600,3600,3600,3600,0
20241120,160500,371846570,3600,3600,3600,3600,0
20241120,160400,371846570,3600,3600,3600,3600,0
20241120,160300,371846570,3600,3600,3600,3600,0
20241120,160200,371846570,3600,3600,3600,3600,0
20241120,160100,371846570,3600,3600,3600,3600,0
20241120,160000,371846570,3600,3600,3600,3600,0
20241120,155900,371846570,3600,3600,3600,3600,0
20241120,155800,371846570,3600,3600,3600,3600,0
20241120,155700,371846570,3600,3600,3600,3600,0
20241120,155600,371846570,3600,3600,3600,3600,0
20241120,155500,371846570,3600,3600,3600,3600,0
20241120,155400,371846570,3600,3600,3600,3600,0
20241120,155300,371846570,3600,3600,3600,3600,0
20241120,155200,371846570,3600,3600,3600,3600,0
20241120,155100,371846570,3600,3600,3600,3600,1800
20241120,155000,371846570,3600,3600,3600,3600,0
20241120,154900,371846570,3600,3600,3600,3600,0
20241120,154800,371846570,3600,3600,3600,3600,0
20241120,154700,371846570,3600,3600,3600,3600,0
20241120,154600,371846570,3600,3600,3600,3600,0
20241120,154500,371846570,3600,3600,3600,3600,0
20241120,154400,371846570,3600,3600,3600,3600,0
20241120,154300,371846570,3600,3600,3600,3600,0
20241120,154200,371846570,3600,3600,3600,3600,0
20241120,154100,371846570,3600,3600,3600,3600,0
20241120,154000,371846570,3600,3600,3600,3600,0
20241120,153900,371846570,3600,3600,3600,3600,0
20241120,153800,371846570,3600,3600,3600,3600,0
20241120,153700,371846570,3600,3600,3600,3600,0
20241120,153600,371846570,3600,3600,3600,3600,0
20241120,153500,371846570,3600,3600,3600,3600,0
20241120,153400,371846570,3600,3600,3600,3600,0
20241120,153300,371846570,3600,3600,3600,3600,0
20241120,153200,371846570,3600,3600,3600,3600,0
20241120,153100,371846570,3600,3600,3600,3600,0
20241120,153000,371846570,3600,3600,3600,3600,1800
20241120,152900,365366570,3605,3605,3605,3605,0
20241120,152800,365366570,3605,3605,3605,3605,0
20241120,152700,365366570,3605,3605,3605,3605,0
20241120,152600,365366570,3605,3605,3605,3605,0
20241120,152500,365366570,3605,3605,3605,3605,0
20241120,152400,365366570,3605,3605,3605,3605,0
20241120,152300,365366570,3605,3605,3605,3605,0
20241120,152200,365366570,3605,3605,3605,3605,0
20241120,152100,365366570,3605,3605,3605,3605,0
20241120,152000,365366570,3605,3605,3605,3605,0
20241120,151900,365366570,3605,3600,3605,3600,1342
20241120,151800,360533205,3605,3600,3605,3600,1070
20241120,151700,356681200,3600,3605,3605,3600,1067
20241120,151600,352839995,3605,3605,3605,3605,500
20241120,151500,351037495,3605,3600,3605,3600,62
20241120,151400,350814290,3600,3600,3600,3600,1
20241120,151300,350810690,3595,3595,3595,3595,0
20241120,151200,350810690,3595,3595,3595,3595,0
20241120,151100,350810690,3595,3595,3595,3595,0
20241120,151000,350810690,3595,3595,3595,3595,664
20241120,150900,348423610,3600,3595,3600,3595,337
20241120,150800,347212090,3590,3595,3595,3590,2
20241120,150700,347204905,3585,3585,3585,3585,80
20241120,150600,346918105,3580,3585,3590,3580,2207
20241120,150500,338997850,3580,3580,3580,3580,0
20241120,150400,338997850,3580,3580,3580,3580,0
20241120,150300,338997850,3580,3580,3580,3580,0
20241120,150200,338997850,3580,3580,3580,3580,0
20241120,150100,338997850,3580,3580,3580,3580,0
20241120,150000,338997850,3580,3580,3580,3580,0
20241120,145900,338997850,3580,3580,3580,3580,0
20241120,145800,338997850,3580,3580,3580,3580,1068
20241120,145700,335174410,3580,3580,3580,3580,1
20241120,145600,335170830,3580,3580,3580,3580,150
20241120,145500,334633830,3580,3580,3580,3580,545
20241120,145400,332682730,3585,3585,3585,3585,0
20241120,145300,332682730,3585,3580,3585,3580,2
20241120,145200,332675565,3580,3580,3580,3580,50
20241120,145100,332496565,3580,3580,3580,3580,1
20241120,145000,332492985,3570,3570,3570,3570,1
20241120,144900,332489415,3570,3570,3570,3570,54
20241120,144800,332296635,3580,3580,3580,3580,0
20241120,144700,332296635,3580,3575,3580,3575,200
20241120,144600,331581615,3570,3570,3570,3570,0
20241120,144500,331581615,3570,3575,3575,3570,940
20241120,144400,328225665,3570,3570,3570,3570,0
20241120,144300,328225665,3570,3570,3570,3570,0
20241120,144200,328225665,3570,3570,3570,3570,0
20241120,144100,328225665,3570,3570,3570,3570,308
20241120,144000,327126105,3570,3570,3570,3570,241
20241120,143900,326265735,3580,3580,3580,3580,550
20241120,143800,324296735,3580,3580,3580,3580,20
20241120,143700,324225135,3580,3580,3580,3580,0
20241120,143600,324225135,3580,3580,3580,3580,0
20241120,143500,324225135,3580,3580,3580,3580,20
20241120,143400,324153535,3580,3580,3580,3580,0
20241120,143300,324153535,3580,3580,3580,3580,20
20241120,143200,324081935,3580,3580,3580,3580,0
20241120,143100,324081935,3580,3580,3580,3580,0
20241120,143000,324081935,3580,3580,3580,3580,0
20241120,142900,324081935,3580,3580,3580,3580,30
20241120,142800,323974535,3570,3570,3570,3570,0
20241120,142700,323974535,3570,3570,3570,3570,0
20241120,142600,323974535,3570,3570,3570,3570,0
20241120,142500,323974535,3570,3570,3570,3570,0
20241120,142400,323974535,3570,3570,3570,3570,25
20241120,142300,323885285,3570,3570,3570,3570,0
20241120,142200,323885285,3570,3570,3570,3570,0
20241120,142100,323885285,3570,3565,3570,3565,1397
20241120,142000,318904975,3570,3570,3570,3570,0
20241120,141900,318904975,3570,3570,3570,3570,4
20241120,141800,318890695,3570,3570,3570,3570,53
20241120,141700,318701485,3570,3570,3570,3570,20
20241120,141600,318630085,3565,3580,3580,3565,7000
20241120,141500,293633910,3590,3590,3590,3590,1
20241120,141400,293630320,3580,3580,3580,3580,141
20241120,141300,293125540,3580,3580,3580,3580,3000
20241120,141200,282385540,3600,3600,3600,3600,0
20241120,141100,282385540,3600,3600,3600,3600,0
20241120,141000,282385540,3600,3600,3600,3600,0
20241120,140900,282385540,3600,3600,3600,3600,2
20241120,140800,282378340,3600,3600,3600,3600,1
20241120,140700,282374740,3580,3580,3580,3580,1
20241120,140600,282371160,3600,3600,3600,3600,1
20241120,140500,282367560,3600,3600,3600,3600,0
20241120,140400,282367560,3600,3600,3600,3600,0
20241120,140300,282367560,3600,3600,3600,3600,0
20241120,140200,282367560,3600,3600,3600,3600,0
20241120,140100,282367560,3600,3600,3600,3600,0
20241120,140000,282367560,3600,3595,3600,3595,238
20241120,135900,281511120,3600,3590,3600,3590,200
20241120,135800,280791780,3580,3580,3580,3580,0
20241120,135700,280791780,3580,3580,3580,3580,0
20241120,135600,280791780,3580,3590,3590,3580,5030
20241120,135500,262769315,3585,3585,3585,3585,520
20241120,135400,260905115,3585,3585,3585,3585,1269
20241120,135300,256355750,3585,3585,3585,3585,182
20241120,135200,255703280,3585,3590,3590,3585,42
20241120,135100,255552705,3600,3600,3600,3600,0
20241120,135000,255552705,3600,3600,3600,3600,0
20241120,134900,255552705,3600,3600,3600,3600,0
20241120,134800,255552705,3600,3600,3600,3600,0
20241120,134700,255552705,3600,3585,3600,3585,501
20241120,134600,253756605,3600,3600,3600,3600,1
20241120,134500,253753005,3585,3585,3585,3585,0
20241120,134400,253753005,3585,3585,3585,3585,0
20241120,134300,253753005,3585,3585,3585,3585,1000
20241120,134200,250168005,3590,3590,3590,3590,0
20241120,134100,250168005,3590,3590,3590,3590,20
20241120,134000,250096205,3585,3585,3585,3585,0
20241120,133900,250096205,3585,3585,3585,3585,0
20241120,133800,250096205,3585,3585,3585,3585,49
20241120,133700,249920540,3580,3580,3580,3580,2972
20241120,133600,239280780,3580,3580,3580,3580,499
20241120,133500,237494360,3580,3590,3590,3580,3049
20241120,133400,226559100,3590,3590,3590,3590,0
20241120,133300,226559100,3590,3590,3590,3590,50
20241120,133200,226379600,3590,3590,3590,3590,0
20241120,133100,226379600,3590,3590,3590,3590,28
20241120,133000,226279080,3590,3590,3590,3590,1
20241120,132900,226275490,3590,3590,3590,3590,0
20241120,132800,226275490,3590,3590,3590,3590,4
20241120,132700,226261130,3590,3590,3590,3590,0
20241120,132600,226261130,3590,3590,3590,3590,500
20241120,132500,224466130,3590,3590,3590,3590,249
20241120,132400,223572220,3590,3590,3590,3590,500
20241120,132300,221777220,3590,3590,3590,3590,0
20241120,132200,221777220,3590,3590,3590,3590,0
20241120,132100,221777220,3590,3590,3590,3590,0
20241120,132000,221777220,3590,3590,3590,3590,0
20241120,131900,221777220,3590,3590,3590,3590,0
20241120,131800,221777220,3590,3600,3600,3590,6
20241120,131700,221755670,3590,3590,3590,3590,0
20241120,131600,221755670,3590,3590,3590,3590,1
20241120,131500,221752080,3590,3590,3590,3590,0
20241120,131400,221752080,3590,3590,3590,3590,0
20241120,131300,221752080,3590,3590,3590,3590,0
20241120,131200,221752080,3590,3590,3590,3590,100
20241120,131100,221393080,3590,3590,3590,3590,150
20241120,131000,220854580,3590,3590,3590,3590,0
20241120,130900,220854580,3590,3590,3590,3590,4
20241120,130800,220840220,3590,3590,3590,3590,33
20241120,130700,220721750,3600,3600,3600,3600,0
20241120,130600,220721750,3600,3600,3600,3600,6
20241120,130500,220700150,3600,3600,3600,3600,1
20241120,130400,220696550,3590,3590,3590,3590,0
20241120,130300,220696550,3590,3590,3590,3590,140
20241120,130200,220193950,3600,3600,3600,3600,0
20241120,130100,220193950,3600,3600,3600,3600,1
20241120,130000,220190350,3590,3590,3590,3590,299
20241120,125900,219116940,3600,3600,3600,3600,0
20241120,125800,219116940,3600,3600,3600,3600,0
20241120,125700,219116940,3600,3600,3600,3600,0
20241120,125600,219116940,3600,3600,3600,3600,0
20241120,125500,219116940,3600,3600,3600,3600,0
20241120,125400,219116940,3600,3600,3600,3600,0
20241120,125300,219116940,3600,3600,3600,3600,0
20241120,125200,219116940,3600,3600,3600,3600,0
20241120,125100,219116940,3600,3600,3600,3600,0
20241120,125000,219116940,3600,3600,3600,3600,0
20241120,124900,219116940,3600,3600,3600,3600,0
20241120,124800,219116940,3600,3600,3600,3600,0
20241120,124700,219116940,3600,3600,3600,3600,0
20241120,124600,219116940,3600,3600,3600,3600,0
20241120,124500,219116940,3600,3600,3600,3600,0
20241120,124400,219116940,3600,3600,3600,3600,0
20241120,124300,219116940,3600,3600,3600,3600,0
20241120,124200,219116940,3600,3600,3600,3600,0
20241120,124100,219116940,3600,3600,3600,3600,0
20241120,124000,219116940,3600,3600,3600,3600,0
20241120,123900,219116940,3600,3600,3600,3600,0
20241120,123800,219116940,3600,3590,3600,3590,1868
20241120,123700,212410810,3590,3595,3600,3590,75
20241120,123600,212141220,3595,3595,3595,3595,0
20241120,123500,212141220,3595,3595,3595,3595,0
20241120,123400,212141220,3595,3595,3595,3595,1
20241120,123300,212137625,3600,3600,3600,3600,0
20241120,123200,212137625,3600,3600,3600,3600,1
20241120,123100,212134025,3595,3595,3595,3595,0
20241120,123000,212134025,3595,3595,3595,3595,0
20241120,122900,212134025,3595,3595,3595,3595,56
20241120,122800,211932705,3600,3600,3600,3600,1
20241120,122700,211929105,3600,3600,3600,3600,1
20241120,122600,211925505,3600,3600,3600,3600,0
20241120,122500,211925505,3600,3600,3600,3600,0
20241120,122400,211925505,3600,3600,3600,3600,0
20241120,122300,211925505,3600,3600,3600,3600,1
20241120,122200,211921905,3595,3595,3595,3595,0
20241120,122100,211921905,3595,3595,3595,3595,0
20241120,122000,211921905,3595,3595,3595,3595,22
20241120,121900,211842815,3600,3600,3600,3600,1
20241120,121800,211839215,3600,3600,3600,3600,1
20241120,121700,211835615,3610,3610,3610,3610,0
20241120,121600,211835615,3610,3610,3610,3610,0
20241120,121500,211835615,3610,3610,3610,3610,0
20241120,121400,211835615,3610,3610,3610,3610,0
20241120,121300,211835615,3610,3610,3610,3610,0
20241120,121200,211835615,3610,3610,3610,3610,0
20241120,121100,211835615,3610,3610,3610,3610,0
20241120,121000,211835615,3610,3610,3610,3610,0
20241120,120900,211835615,3610,3610,3610,3610,0
20241120,120800,211835615,3610,3610,3610,3610,0
20241120,120700,211835615,3610,3610,3610,3610,0
20241120,120600,211835615,3610,3610,3610,3610,0
20241120,120500,211835615,3610,3610,3610,3610,0
20241120,120400,211835615,3610,3610,3610,3610,0
20241120,120300,211835615,3610,3610,3610,3610,0
20241120,120200,211835615,3610,3610,3610,3610,0
20241120,120100,211835615,3610,3610,3610,3610,0
20241120,120000,211835615,3610,3610,3610,3610,0
20241120,115900,211835615,3610,3610,3610,3610,10
20241120,115800,211799515,3610,3610,3610,3610,0
20241120,115700,211799515,3610,3610,3610,3610,0
20241120,115600,211799515,3610,3610,3610,3610,1
20241120,115500,211795905,3605,3605,3605,3605,1000
20241120,115400,208190905,3605,3605,3605,3605,0
20241120,115300,208190905,3605,3605,3605,3605,0
20241120,115200,208190905,3605,3605,3605,3605,0
20241120,115100,208190905,3605,3605,3605,3605,0
20241120,115000,208190905,3605,3605,3605,3605,0
20241120,114900,208190905,3605,3605,3605,3605,1
20241120,114800,208187300,3595,3595,3595,3595,0
20241120,114700,208187300,3595,3595,3595,3595,0
20241120,114600,208187300,3595,3595,3595,3595,0
20241120,114500,208187300,3595,3595,3595,3595,0
20241120,114400,208187300,3595,3595,3595,3595,10
20241120,114300,208151350,3605,3605,3605,3605,100
20241120,114200,207790850,3605,3605,3605,3605,0
20241120,114100,207790850,3605,3605,3605,3605,1
20241120,114000,207787245,3595,3595,3595,3595,0
20241120,113900,207787245,3595,3595,3595,3595,0
20241120,113800,207787245,3595,3595,3595,3595,0
20241120,113700,207787245,3595,3595,3595,3595,0
20241120,113600,207787245,3595,3595,3595,3595,3
20241120,113500,207776460,3605,3605,3605,3605,0
20241120,113400,207776460,3605,3605,3605,3605,0
20241120,113300,207776460,3605,3605,3605,3605,0
20241120,113200,207776460,3605,3605,3605,3605,0
20241120,113100,207776460,3605,3605,3605,3605,0
20241120,113000,207776460,3605,3605,3605,3605,0
20241120,112900,207776460,3605,3605,3605,3605,0
20241120,112800,207776460,3605,3605,3605,3605,0
20241120,112700,207776460,3605,3605,3605,3605,0
20241120,112600,207776460,3605,3605,3605,3605,1
20241120,112500,207772855,3590,3590,3590,3590,0
20241120,112400,207772855,3590,3590,3590,3590,0
20241120,112300,207772855,3590,3595,3595,3590,300
20241120,112200,206695805,3595,3595,3595,3595,0
20241120,112100,206695805,3595,3595,3595,3595,0
20241120,112000,206695805,3595,3595,3595,3595,38
20241120,111900,206559195,3595,3595,3595,3595,0
20241120,111800,206559195,3595,3595,3595,3595,0
20241120,111700,206559195,3595,3595,3595,3595,261
20241120,111600,205620900,3595,3595,3595,3595,1
20241120,111500,205617305,3595,3600,3600,3595,290
20241120,111400,204574700,3605,3605,3605,3605,0
20241120,111300,204574700,3605,3605,3605,3605,0
20241120,111200,204574700,3605,3605,3605,3605,0
20241120,111100,204574700,3605,3605,3605,3605,1
20241120,111000,204571095,3600,3600,3600,3600,0
20241120,110900,204571095,3600,3600,3600,3600,0
20241120,110800,204571095,3600,3600,3600,3600,0
20241120,110700,204571095,3600,3600,3600,3600,418
20241120,110600,203066295,3605,3605,3605,3605,0
20241120,110500,203066295,3605,3600,3605,3600,16104
20241120,110400,145091395,3600,3600,3600,3600,0
20241120,110300,145091395,3600,3600,3600,3600,0
20241120,110200,145091395,3600,3600,3600,3600,0
20241120,110100,145091395,3600,3600,3600,3600,0
20241120,110000,145091395,3600,3600,3600,3600,0
20241120,105900,145091395,3600,3585,3600,3585,4870
20241120,105800,127559410,3600,3600,3600,3600,0
20241120,105700,127559410,3600,3600,3600,3600,0
20241120,105600,127559410,3600,3600,3600,3600,1
20241120,105500,127555810,3585,3585,3585,3585,2
20241120,105400,127548640,3600,3600,3600,3600,100
20241120,105300,127188640,3600,3600,3600,3600,70
20241120,105200,126936640,3600,3600,3600,3600,520
20241120,105100,125064640,3600,3600,3600,3600,0
20241120,105000,125064640,3600,3600,3600,3600,0
20241120,104900,125064640,3600,3600,3600,3600,0
20241120,104800,125064640,3600,3600,3600,3600,109
20241120,104700,124672240,3600,3600,3600,3600,0
20241120,104600,124672240,3600,3600,3600,3600,0
20241120,104500,124672240,3600,3600,3600,3600,0
20241120,104400,124672240,3600,3600,3600,3600,50
20241120,104300,124492240,3600,3600,3600,3600,0
20241120,104200,124492240,3600,3600,3600,3600,0
20241120,104100,124492240,3600,3600,3600,3600,0
20241120,104000,124492240,3600,3600,3600,3600,0
20241120,103900,124492240,3600,3600,3600,3600,0
20241120,103800,124492240,3600,3600,3600,3600,0
20241120,103700,124492240,3600,3600,3600,3600,0
20241120,103600,124492240,3600,3600,3600,3600,0
20241120,103500,124492240,3600,3600,3600,3600,300
20241120,103400,123412240,3600,3600,3600,3600,0
20241120,103300,123412240,3600,3585,3600,3585,2
20241120,103200,123405055,3590,3590,3590,3590,193
20241120,103100,122712185,3600,3600,3600,3600,0
20241120,103000,122712185,3600,3590,3600,3590,3
20241120,102900,122701395,3595,3595,3595,3595,200
20241120,102800,121982395,3595,3595,3595,3595,0
20241120,102700,121982395,3595,3595,3595,3595,0
20241120,102600,121982395,3595,3595,3595,3595,0
20241120,102500,121982395,3595,3595,3595,3595,0
20241120,102400,121982395,3595,3595,3595,3595,0
20241120,102300,121982395,3595,3595,3595,3595,0
20241120,102200,121982395,3595,3595,3595,3595,0
20241120,102100,121982395,3595,3595,3595,3595,0
20241120,102000,121982395,3595,3595,3595,3595,0
20241120,101900,121982395,3595,3595,3595,3595,37
20241120,101800,121849380,3595,3595,3595,3595,1
20241120,101700,121845785,3585,3585,3585,3585,8
20241120,101600,121817105,3595,3595,3595,3595,0
20241120,101500,121817105,3595,3595,3595,3595,1
20241120,101400,121813510,3600,3600,3600,3600,0
20241120,101300,121813510,3600,3600,3600,3600,0
20241120,101200,121813510,3600,3600,3600,3600,0
20241120,101100,121813510,3600,3600,3600,3600,0
20241120,101000,121813510,3600,3585,3600,3585,2
20241120,100900,121806325,3585,3585,3585,3585,0
20241120,100800,121806325,3585,3585,3585,3585,0
20241120,100700,121806325,3585,3600,3600,3585,150
20241120,100600,121266925,3605,3605,3605,3605,0
20241120,100500,121266925,3605,3605,3605,3605,1
20241120,100400,121263320,3585,3585,3595,3585,3
20241120,100300,121252555,3590,3580,3590,3580,2393
20241120,100200,112672090,3580,3580,3580,3580,0
20241120,100100,112672090,3580,3580,3580,3580,0
20241120,100000,112672090,3580,3580,3580,3580,12
20241120,095900,112629130,3585,3585,3585,3585,0
20241120,095800,112629130,3585,3585,3585,3585,0
20241120,095700,112629130,3585,3585,3585,3585,0
20241120,095600,112629130,3585,3590,3590,3585,491
20241120,095500,110868865,3590,3590,3590,3590,100
20241120,095400,110509865,3590,3590,3590,3590,0
20241120,095300,110509865,3590,3590,3590,3585,113
20241120,095200,110104255,3595,3580,3595,3580,12
20241120,095100,110061135,3580,3600,3600,3580,476
20241120,095000,108356755,3605,3605,3605,3605,0
20241120,094900,108356755,3605,3575,3605,3575,2
20241120,094800,108349575,3575,3575,3575,3575,1
20241120,094700,108346000,3580,3580,3580,3580,50
20241120,094600,108167000,3585,3595,3595,3575,3879
20241120,094500,94277525,3595,3595,3595,3595,1791
20241120,094400,87838880,3595,3595,3595,3595,0
20241120,094300,87838880,3595,3595,3595,3595,1
20241120,094200,87835285,3605,3585,3605,3585,1118
20241120,094100,83827235,3590,3590,3590,3590,1000
20241120,094000,80237235,3590,3590,3590,3590,0
20241120,093900,80237235,3590,3590,3590,3590,100
20241120,093800,79878235,3605,3585,3605,3585,92
20241120,093700,79548215,3585,3585,3590,3585,2616
20241120,093600,70166970,3585,3600,3600,3585,10000
20241120,093500,34238790,3605,3605,3605,3605,0
20241120,093400,34238790,3605,3605,3605,3605,0
20241120,093300,34238790,3605,3605,3605,3605,538
20241120,093200,32299300,3620,3620,3620,3620,0
20241120,093100,32299300,3620,3620,3620,3620,0
20241120,093000,32299300,3620,3620,3620,3620,0
20241120,092900,32299300,3620,3615,3620,3615,6
20241120,092800,32277605,3615,3615,3615,3615,696
20241120,092700,29761565,3615,3615,3615,3615,0
20241120,092600,29761565,3615,3620,3620,3615,6
20241120,092500,29739865,3615,3615,3615,3615,0
20241120,092400,29739865,3615,3615,3615,3615,0
20241120,092300,29739865,3615,3615,3615,3615,69
20241120,092200,29490430,3605,3605,3605,3605,0
20241120,092100,29490430,3605,3605,3605,3605,0
20241120,092000,29490430,3605,3605,3605,3605,0
20241120,091900,29490430,3605,3615,3615,3605,2513
20241120,091800,20421910,3615,3615,3615,3615,921
20241120,091700,17092495,3620,3620,3620,3620,15
20241120,091600,17038195,3620,3620,3620,3620,1379
20241120,091500,12046215,3620,3620,3620,3620,0
20241120,091400,12046215,3620,3620,3620,3620,1
20241120,091300,12042595,3625,3625,3625,3625,35
20241120,091200,11915720,3625,3630,3630,3625,1309
20241120,091100,7164450,3630,3630,3630,3630,122
20241120,091000,6721590,3630,3635,3635,3630,253
20241120,090900,5802290,3645,3645,3645,3645,5
20241120,090800,5784065,3645,3645,3645,3645,0
20241120,090700,5784065,3645,3645,3645,3645,1
20241120,090600,5780420,3640,3645,3645,3640,643
20241120,090500,3439695,3645,3655,3655,3645,338
20241120,090400,2205950,3660,3660,3660,3660,0
20241120,090300,2205950,3660,3660,3660,3660,50
20241120,090200,2022950,3670,3670,3670,3670,0
20241120,090100,2022950,3670,3670,3670,3670,0
20241120,090000,2022950,3670,3690,3690,3655,550
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 192100 371846570 3600 3600 3600 3600 1800
3 20241120 192000 371846570 3600 3600 3600 3600 0
4 20241120 191900 371846570 3600 3600 3600 3600 0
5 20241120 191800 371846570 3600 3600 3600 3600 0
6 20241120 191700 371846570 3600 3600 3600 3600 0
7 20241120 191600 371846570 3600 3600 3600 3600 0
8 20241120 191500 371846570 3600 3600 3600 3600 0
9 20241120 191400 371846570 3600 3600 3600 3600 0
10 20241120 191300 371846570 3600 3600 3600 3600 0
11 20241120 191200 371846570 3600 3600 3600 3600 0
12 20241120 191100 371846570 3600 3600 3600 3600 0
13 20241120 191000 371846570 3600 3600 3600 3600 0
14 20241120 190900 371846570 3600 3600 3600 3600 0
15 20241120 190800 371846570 3600 3600 3600 3600 0
16 20241120 190700 371846570 3600 3600 3600 3600 0
17 20241120 190600 371846570 3600 3600 3600 3600 0
18 20241120 190500 371846570 3600 3600 3600 3600 0
19 20241120 190400 371846570 3600 3600 3600 3600 0
20 20241120 190300 371846570 3600 3600 3600 3600 0
21 20241120 190200 371846570 3600 3600 3600 3600 0
22 20241120 190100 371846570 3600 3600 3600 3600 0
23 20241120 190000 371846570 3600 3600 3600 3600 0
24 20241120 185900 371846570 3600 3600 3600 3600 0
25 20241120 185800 371846570 3600 3600 3600 3600 0
26 20241120 185700 371846570 3600 3600 3600 3600 0
27 20241120 185600 371846570 3600 3600 3600 3600 0
28 20241120 185500 371846570 3600 3600 3600 3600 0
29 20241120 185400 371846570 3600 3600 3600 3600 0
30 20241120 185300 371846570 3600 3600 3600 3600 0
31 20241120 185200 371846570 3600 3600 3600 3600 0
32 20241120 185100 371846570 3600 3600 3600 3600 1800
33 20241120 185000 371846570 3600 3600 3600 3600 0
34 20241120 184900 371846570 3600 3600 3600 3600 0
35 20241120 184800 371846570 3600 3600 3600 3600 0
36 20241120 184700 371846570 3600 3600 3600 3600 0
37 20241120 184600 371846570 3600 3600 3600 3600 0
38 20241120 184500 371846570 3600 3600 3600 3600 0
39 20241120 184400 371846570 3600 3600 3600 3600 0
40 20241120 184300 371846570 3600 3600 3600 3600 0
41 20241120 184200 371846570 3600 3600 3600 3600 0
42 20241120 184100 371846570 3600 3600 3600 3600 0
43 20241120 184000 371846570 3600 3600 3600 3600 0
44 20241120 183900 371846570 3600 3600 3600 3600 0
45 20241120 183800 371846570 3600 3600 3600 3600 0
46 20241120 183700 371846570 3600 3600 3600 3600 0
47 20241120 183600 371846570 3600 3600 3600 3600 0
48 20241120 183500 371846570 3600 3600 3600 3600 0
49 20241120 183400 371846570 3600 3600 3600 3600 0
50 20241120 183300 371846570 3600 3600 3600 3600 0
51 20241120 183200 371846570 3600 3600 3600 3600 0
52 20241120 183100 371846570 3600 3600 3600 3600 0
53 20241120 183000 371846570 3600 3600 3600 3600 0
54 20241120 182900 371846570 3600 3600 3600 3600 0
55 20241120 182800 371846570 3600 3600 3600 3600 0
56 20241120 182700 371846570 3600 3600 3600 3600 0
57 20241120 182600 371846570 3600 3600 3600 3600 0
58 20241120 182500 371846570 3600 3600 3600 3600 0
59 20241120 182400 371846570 3600 3600 3600 3600 0
60 20241120 182300 371846570 3600 3600 3600 3600 0
61 20241120 182200 371846570 3600 3600 3600 3600 0
62 20241120 182100 371846570 3600 3600 3600 3600 1800
63 20241120 182000 371846570 3600 3600 3600 3600 0
64 20241120 181900 371846570 3600 3600 3600 3600 0
65 20241120 181800 371846570 3600 3600 3600 3600 0
66 20241120 181700 371846570 3600 3600 3600 3600 0
67 20241120 181600 371846570 3600 3600 3600 3600 0
68 20241120 181500 371846570 3600 3600 3600 3600 0
69 20241120 181400 371846570 3600 3600 3600 3600 0
70 20241120 181300 371846570 3600 3600 3600 3600 0
71 20241120 181200 371846570 3600 3600 3600 3600 0
72 20241120 181100 371846570 3600 3600 3600 3600 0
73 20241120 181000 371846570 3600 3600 3600 3600 0
74 20241120 180900 371846570 3600 3600 3600 3600 0
75 20241120 180800 371846570 3600 3600 3600 3600 0
76 20241120 180700 371846570 3600 3600 3600 3600 0
77 20241120 180600 371846570 3600 3600 3600 3600 0
78 20241120 180500 371846570 3600 3600 3600 3600 0
79 20241120 180400 371846570 3600 3600 3600 3600 0
80 20241120 180300 371846570 3600 3600 3600 3600 0
81 20241120 180200 371846570 3600 3600 3600 3600 0
82 20241120 180100 371846570 3600 3600 3600 3600 0
83 20241120 180000 371846570 3600 3600 3600 3600 0
84 20241120 175900 371846570 3600 3600 3600 3600 0
85 20241120 175800 371846570 3600 3600 3600 3600 0
86 20241120 175700 371846570 3600 3600 3600 3600 0
87 20241120 175600 371846570 3600 3600 3600 3600 0
88 20241120 175500 371846570 3600 3600 3600 3600 0
89 20241120 175400 371846570 3600 3600 3600 3600 0
90 20241120 175300 371846570 3600 3600 3600 3600 0
91 20241120 175200 371846570 3600 3600 3600 3600 0
92 20241120 175100 371846570 3600 3600 3600 3600 1800
93 20241120 175000 371846570 3600 3600 3600 3600 0
94 20241120 174900 371846570 3600 3600 3600 3600 0
95 20241120 174800 371846570 3600 3600 3600 3600 0
96 20241120 174700 371846570 3600 3600 3600 3600 0
97 20241120 174600 371846570 3600 3600 3600 3600 0
98 20241120 174500 371846570 3600 3600 3600 3600 0
99 20241120 174400 371846570 3600 3600 3600 3600 0
100 20241120 174300 371846570 3600 3600 3600 3600 0
101 20241120 174200 371846570 3600 3600 3600 3600 0
102 20241120 174100 371846570 3600 3600 3600 3600 0
103 20241120 174000 371846570 3600 3600 3600 3600 0
104 20241120 173900 371846570 3600 3600 3600 3600 0
105 20241120 173800 371846570 3600 3600 3600 3600 0
106 20241120 173700 371846570 3600 3600 3600 3600 0
107 20241120 173600 371846570 3600 3600 3600 3600 0
108 20241120 173500 371846570 3600 3600 3600 3600 0
109 20241120 173400 371846570 3600 3600 3600 3600 0
110 20241120 173300 371846570 3600 3600 3600 3600 0
111 20241120 173200 371846570 3600 3600 3600 3600 0
112 20241120 173100 371846570 3600 3600 3600 3600 0
113 20241120 173000 371846570 3600 3600 3600 3600 0
114 20241120 172900 371846570 3600 3600 3600 3600 0
115 20241120 172800 371846570 3600 3600 3600 3600 0
116 20241120 172700 371846570 3600 3600 3600 3600 0
117 20241120 172600 371846570 3600 3600 3600 3600 0
118 20241120 172500 371846570 3600 3600 3600 3600 0
119 20241120 172400 371846570 3600 3600 3600 3600 0
120 20241120 172300 371846570 3600 3600 3600 3600 0
121 20241120 172200 371846570 3600 3600 3600 3600 0
122 20241120 172100 371846570 3600 3600 3600 3600 1800
123 20241120 172000 371846570 3600 3600 3600 3600 0
124 20241120 171900 371846570 3600 3600 3600 3600 0
125 20241120 171800 371846570 3600 3600 3600 3600 0
126 20241120 171700 371846570 3600 3600 3600 3600 0
127 20241120 171600 371846570 3600 3600 3600 3600 0
128 20241120 171500 371846570 3600 3600 3600 3600 0
129 20241120 171400 371846570 3600 3600 3600 3600 0
130 20241120 171300 371846570 3600 3600 3600 3600 0
131 20241120 171200 371846570 3600 3600 3600 3600 0
132 20241120 171100 371846570 3600 3600 3600 3600 0
133 20241120 171000 371846570 3600 3600 3600 3600 0
134 20241120 170900 371846570 3600 3600 3600 3600 0
135 20241120 170800 371846570 3600 3600 3600 3600 0
136 20241120 170700 371846570 3600 3600 3600 3600 0
137 20241120 170600 371846570 3600 3600 3600 3600 0
138 20241120 170500 371846570 3600 3600 3600 3600 0
139 20241120 170400 371846570 3600 3600 3600 3600 0
140 20241120 170300 371846570 3600 3600 3600 3600 0
141 20241120 170200 371846570 3600 3600 3600 3600 0
142 20241120 170100 371846570 3600 3600 3600 3600 0
143 20241120 170000 371846570 3600 3600 3600 3600 0
144 20241120 165900 371846570 3600 3600 3600 3600 0
145 20241120 165800 371846570 3600 3600 3600 3600 0
146 20241120 165700 371846570 3600 3600 3600 3600 0
147 20241120 165600 371846570 3600 3600 3600 3600 0
148 20241120 165500 371846570 3600 3600 3600 3600 0
149 20241120 165400 371846570 3600 3600 3600 3600 0
150 20241120 165300 371846570 3600 3600 3600 3600 0
151 20241120 165200 371846570 3600 3600 3600 3600 0
152 20241120 165100 371846570 3600 3600 3600 3600 1800
153 20241120 165000 371846570 3600 3600 3600 3600 0
154 20241120 164900 371846570 3600 3600 3600 3600 0
155 20241120 164800 371846570 3600 3600 3600 3600 0
156 20241120 164700 371846570 3600 3600 3600 3600 0
157 20241120 164600 371846570 3600 3600 3600 3600 0
158 20241120 164500 371846570 3600 3600 3600 3600 0
159 20241120 164400 371846570 3600 3600 3600 3600 0
160 20241120 164300 371846570 3600 3600 3600 3600 0
161 20241120 164200 371846570 3600 3600 3600 3600 0
162 20241120 164100 371846570 3600 3600 3600 3600 0
163 20241120 164000 371846570 3600 3600 3600 3600 0
164 20241120 163900 371846570 3600 3600 3600 3600 0
165 20241120 163800 371846570 3600 3600 3600 3600 0
166 20241120 163700 371846570 3600 3600 3600 3600 0
167 20241120 163600 371846570 3600 3600 3600 3600 0
168 20241120 163500 371846570 3600 3600 3600 3600 0
169 20241120 163400 371846570 3600 3600 3600 3600 0
170 20241120 163300 371846570 3600 3600 3600 3600 0
171 20241120 163200 371846570 3600 3600 3600 3600 0
172 20241120 163100 371846570 3600 3600 3600 3600 0
173 20241120 163000 371846570 3600 3600 3600 3600 0
174 20241120 162900 371846570 3600 3600 3600 3600 0
175 20241120 162800 371846570 3600 3600 3600 3600 0
176 20241120 162700 371846570 3600 3600 3600 3600 0
177 20241120 162600 371846570 3600 3600 3600 3600 0
178 20241120 162500 371846570 3600 3600 3600 3600 0
179 20241120 162400 371846570 3600 3600 3600 3600 0
180 20241120 162300 371846570 3600 3600 3600 3600 0
181 20241120 162200 371846570 3600 3600 3600 3600 0
182 20241120 162100 371846570 3600 3600 3600 3600 1800
183 20241120 162000 371846570 3600 3600 3600 3600 0
184 20241120 161900 371846570 3600 3600 3600 3600 0
185 20241120 161800 371846570 3600 3600 3600 3600 0
186 20241120 161700 371846570 3600 3600 3600 3600 0
187 20241120 161600 371846570 3600 3600 3600 3600 0
188 20241120 161500 371846570 3600 3600 3600 3600 0
189 20241120 161400 371846570 3600 3600 3600 3600 0
190 20241120 161300 371846570 3600 3600 3600 3600 0
191 20241120 161200 371846570 3600 3600 3600 3600 0
192 20241120 161100 371846570 3600 3600 3600 3600 0
193 20241120 161000 371846570 3600 3600 3600 3600 0
194 20241120 160900 371846570 3600 3600 3600 3600 0
195 20241120 160800 371846570 3600 3600 3600 3600 0
196 20241120 160700 371846570 3600 3600 3600 3600 0
197 20241120 160600 371846570 3600 3600 3600 3600 0
198 20241120 160500 371846570 3600 3600 3600 3600 0
199 20241120 160400 371846570 3600 3600 3600 3600 0
200 20241120 160300 371846570 3600 3600 3600 3600 0
201 20241120 160200 371846570 3600 3600 3600 3600 0
202 20241120 160100 371846570 3600 3600 3600 3600 0
203 20241120 160000 371846570 3600 3600 3600 3600 0
204 20241120 155900 371846570 3600 3600 3600 3600 0
205 20241120 155800 371846570 3600 3600 3600 3600 0
206 20241120 155700 371846570 3600 3600 3600 3600 0
207 20241120 155600 371846570 3600 3600 3600 3600 0
208 20241120 155500 371846570 3600 3600 3600 3600 0
209 20241120 155400 371846570 3600 3600 3600 3600 0
210 20241120 155300 371846570 3600 3600 3600 3600 0
211 20241120 155200 371846570 3600 3600 3600 3600 0
212 20241120 155100 371846570 3600 3600 3600 3600 1800
213 20241120 155000 371846570 3600 3600 3600 3600 0
214 20241120 154900 371846570 3600 3600 3600 3600 0
215 20241120 154800 371846570 3600 3600 3600 3600 0
216 20241120 154700 371846570 3600 3600 3600 3600 0
217 20241120 154600 371846570 3600 3600 3600 3600 0
218 20241120 154500 371846570 3600 3600 3600 3600 0
219 20241120 154400 371846570 3600 3600 3600 3600 0
220 20241120 154300 371846570 3600 3600 3600 3600 0
221 20241120 154200 371846570 3600 3600 3600 3600 0
222 20241120 154100 371846570 3600 3600 3600 3600 0
223 20241120 154000 371846570 3600 3600 3600 3600 0
224 20241120 153900 371846570 3600 3600 3600 3600 0
225 20241120 153800 371846570 3600 3600 3600 3600 0
226 20241120 153700 371846570 3600 3600 3600 3600 0
227 20241120 153600 371846570 3600 3600 3600 3600 0
228 20241120 153500 371846570 3600 3600 3600 3600 0
229 20241120 153400 371846570 3600 3600 3600 3600 0
230 20241120 153300 371846570 3600 3600 3600 3600 0
231 20241120 153200 371846570 3600 3600 3600 3600 0
232 20241120 153100 371846570 3600 3600 3600 3600 0
233 20241120 153000 371846570 3600 3600 3600 3600 1800
234 20241120 152900 365366570 3605 3605 3605 3605 0
235 20241120 152800 365366570 3605 3605 3605 3605 0
236 20241120 152700 365366570 3605 3605 3605 3605 0
237 20241120 152600 365366570 3605 3605 3605 3605 0
238 20241120 152500 365366570 3605 3605 3605 3605 0
239 20241120 152400 365366570 3605 3605 3605 3605 0
240 20241120 152300 365366570 3605 3605 3605 3605 0
241 20241120 152200 365366570 3605 3605 3605 3605 0
242 20241120 152100 365366570 3605 3605 3605 3605 0
243 20241120 152000 365366570 3605 3605 3605 3605 0
244 20241120 151900 365366570 3605 3600 3605 3600 1342
245 20241120 151800 360533205 3605 3600 3605 3600 1070
246 20241120 151700 356681200 3600 3605 3605 3600 1067
247 20241120 151600 352839995 3605 3605 3605 3605 500
248 20241120 151500 351037495 3605 3600 3605 3600 62
249 20241120 151400 350814290 3600 3600 3600 3600 1
250 20241120 151300 350810690 3595 3595 3595 3595 0
251 20241120 151200 350810690 3595 3595 3595 3595 0
252 20241120 151100 350810690 3595 3595 3595 3595 0
253 20241120 151000 350810690 3595 3595 3595 3595 664
254 20241120 150900 348423610 3600 3595 3600 3595 337
255 20241120 150800 347212090 3590 3595 3595 3590 2
256 20241120 150700 347204905 3585 3585 3585 3585 80
257 20241120 150600 346918105 3580 3585 3590 3580 2207
258 20241120 150500 338997850 3580 3580 3580 3580 0
259 20241120 150400 338997850 3580 3580 3580 3580 0
260 20241120 150300 338997850 3580 3580 3580 3580 0
261 20241120 150200 338997850 3580 3580 3580 3580 0
262 20241120 150100 338997850 3580 3580 3580 3580 0
263 20241120 150000 338997850 3580 3580 3580 3580 0
264 20241120 145900 338997850 3580 3580 3580 3580 0
265 20241120 145800 338997850 3580 3580 3580 3580 1068
266 20241120 145700 335174410 3580 3580 3580 3580 1
267 20241120 145600 335170830 3580 3580 3580 3580 150
268 20241120 145500 334633830 3580 3580 3580 3580 545
269 20241120 145400 332682730 3585 3585 3585 3585 0
270 20241120 145300 332682730 3585 3580 3585 3580 2
271 20241120 145200 332675565 3580 3580 3580 3580 50
272 20241120 145100 332496565 3580 3580 3580 3580 1
273 20241120 145000 332492985 3570 3570 3570 3570 1
274 20241120 144900 332489415 3570 3570 3570 3570 54
275 20241120 144800 332296635 3580 3580 3580 3580 0
276 20241120 144700 332296635 3580 3575 3580 3575 200
277 20241120 144600 331581615 3570 3570 3570 3570 0
278 20241120 144500 331581615 3570 3575 3575 3570 940
279 20241120 144400 328225665 3570 3570 3570 3570 0
280 20241120 144300 328225665 3570 3570 3570 3570 0
281 20241120 144200 328225665 3570 3570 3570 3570 0
282 20241120 144100 328225665 3570 3570 3570 3570 308
283 20241120 144000 327126105 3570 3570 3570 3570 241
284 20241120 143900 326265735 3580 3580 3580 3580 550
285 20241120 143800 324296735 3580 3580 3580 3580 20
286 20241120 143700 324225135 3580 3580 3580 3580 0
287 20241120 143600 324225135 3580 3580 3580 3580 0
288 20241120 143500 324225135 3580 3580 3580 3580 20
289 20241120 143400 324153535 3580 3580 3580 3580 0
290 20241120 143300 324153535 3580 3580 3580 3580 20
291 20241120 143200 324081935 3580 3580 3580 3580 0
292 20241120 143100 324081935 3580 3580 3580 3580 0
293 20241120 143000 324081935 3580 3580 3580 3580 0
294 20241120 142900 324081935 3580 3580 3580 3580 30
295 20241120 142800 323974535 3570 3570 3570 3570 0
296 20241120 142700 323974535 3570 3570 3570 3570 0
297 20241120 142600 323974535 3570 3570 3570 3570 0
298 20241120 142500 323974535 3570 3570 3570 3570 0
299 20241120 142400 323974535 3570 3570 3570 3570 25
300 20241120 142300 323885285 3570 3570 3570 3570 0
301 20241120 142200 323885285 3570 3570 3570 3570 0
302 20241120 142100 323885285 3570 3565 3570 3565 1397
303 20241120 142000 318904975 3570 3570 3570 3570 0
304 20241120 141900 318904975 3570 3570 3570 3570 4
305 20241120 141800 318890695 3570 3570 3570 3570 53
306 20241120 141700 318701485 3570 3570 3570 3570 20
307 20241120 141600 318630085 3565 3580 3580 3565 7000
308 20241120 141500 293633910 3590 3590 3590 3590 1
309 20241120 141400 293630320 3580 3580 3580 3580 141
310 20241120 141300 293125540 3580 3580 3580 3580 3000
311 20241120 141200 282385540 3600 3600 3600 3600 0
312 20241120 141100 282385540 3600 3600 3600 3600 0
313 20241120 141000 282385540 3600 3600 3600 3600 0
314 20241120 140900 282385540 3600 3600 3600 3600 2
315 20241120 140800 282378340 3600 3600 3600 3600 1
316 20241120 140700 282374740 3580 3580 3580 3580 1
317 20241120 140600 282371160 3600 3600 3600 3600 1
318 20241120 140500 282367560 3600 3600 3600 3600 0
319 20241120 140400 282367560 3600 3600 3600 3600 0
320 20241120 140300 282367560 3600 3600 3600 3600 0
321 20241120 140200 282367560 3600 3600 3600 3600 0
322 20241120 140100 282367560 3600 3600 3600 3600 0
323 20241120 140000 282367560 3600 3595 3600 3595 238
324 20241120 135900 281511120 3600 3590 3600 3590 200
325 20241120 135800 280791780 3580 3580 3580 3580 0
326 20241120 135700 280791780 3580 3580 3580 3580 0
327 20241120 135600 280791780 3580 3590 3590 3580 5030
328 20241120 135500 262769315 3585 3585 3585 3585 520
329 20241120 135400 260905115 3585 3585 3585 3585 1269
330 20241120 135300 256355750 3585 3585 3585 3585 182
331 20241120 135200 255703280 3585 3590 3590 3585 42
332 20241120 135100 255552705 3600 3600 3600 3600 0
333 20241120 135000 255552705 3600 3600 3600 3600 0
334 20241120 134900 255552705 3600 3600 3600 3600 0
335 20241120 134800 255552705 3600 3600 3600 3600 0
336 20241120 134700 255552705 3600 3585 3600 3585 501
337 20241120 134600 253756605 3600 3600 3600 3600 1
338 20241120 134500 253753005 3585 3585 3585 3585 0
339 20241120 134400 253753005 3585 3585 3585 3585 0
340 20241120 134300 253753005 3585 3585 3585 3585 1000
341 20241120 134200 250168005 3590 3590 3590 3590 0
342 20241120 134100 250168005 3590 3590 3590 3590 20
343 20241120 134000 250096205 3585 3585 3585 3585 0
344 20241120 133900 250096205 3585 3585 3585 3585 0
345 20241120 133800 250096205 3585 3585 3585 3585 49
346 20241120 133700 249920540 3580 3580 3580 3580 2972
347 20241120 133600 239280780 3580 3580 3580 3580 499
348 20241120 133500 237494360 3580 3590 3590 3580 3049
349 20241120 133400 226559100 3590 3590 3590 3590 0
350 20241120 133300 226559100 3590 3590 3590 3590 50
351 20241120 133200 226379600 3590 3590 3590 3590 0
352 20241120 133100 226379600 3590 3590 3590 3590 28
353 20241120 133000 226279080 3590 3590 3590 3590 1
354 20241120 132900 226275490 3590 3590 3590 3590 0
355 20241120 132800 226275490 3590 3590 3590 3590 4
356 20241120 132700 226261130 3590 3590 3590 3590 0
357 20241120 132600 226261130 3590 3590 3590 3590 500
358 20241120 132500 224466130 3590 3590 3590 3590 249
359 20241120 132400 223572220 3590 3590 3590 3590 500
360 20241120 132300 221777220 3590 3590 3590 3590 0
361 20241120 132200 221777220 3590 3590 3590 3590 0
362 20241120 132100 221777220 3590 3590 3590 3590 0
363 20241120 132000 221777220 3590 3590 3590 3590 0
364 20241120 131900 221777220 3590 3590 3590 3590 0
365 20241120 131800 221777220 3590 3600 3600 3590 6
366 20241120 131700 221755670 3590 3590 3590 3590 0
367 20241120 131600 221755670 3590 3590 3590 3590 1
368 20241120 131500 221752080 3590 3590 3590 3590 0
369 20241120 131400 221752080 3590 3590 3590 3590 0
370 20241120 131300 221752080 3590 3590 3590 3590 0
371 20241120 131200 221752080 3590 3590 3590 3590 100
372 20241120 131100 221393080 3590 3590 3590 3590 150
373 20241120 131000 220854580 3590 3590 3590 3590 0
374 20241120 130900 220854580 3590 3590 3590 3590 4
375 20241120 130800 220840220 3590 3590 3590 3590 33
376 20241120 130700 220721750 3600 3600 3600 3600 0
377 20241120 130600 220721750 3600 3600 3600 3600 6
378 20241120 130500 220700150 3600 3600 3600 3600 1
379 20241120 130400 220696550 3590 3590 3590 3590 0
380 20241120 130300 220696550 3590 3590 3590 3590 140
381 20241120 130200 220193950 3600 3600 3600 3600 0
382 20241120 130100 220193950 3600 3600 3600 3600 1
383 20241120 130000 220190350 3590 3590 3590 3590 299
384 20241120 125900 219116940 3600 3600 3600 3600 0
385 20241120 125800 219116940 3600 3600 3600 3600 0
386 20241120 125700 219116940 3600 3600 3600 3600 0
387 20241120 125600 219116940 3600 3600 3600 3600 0
388 20241120 125500 219116940 3600 3600 3600 3600 0
389 20241120 125400 219116940 3600 3600 3600 3600 0
390 20241120 125300 219116940 3600 3600 3600 3600 0
391 20241120 125200 219116940 3600 3600 3600 3600 0
392 20241120 125100 219116940 3600 3600 3600 3600 0
393 20241120 125000 219116940 3600 3600 3600 3600 0
394 20241120 124900 219116940 3600 3600 3600 3600 0
395 20241120 124800 219116940 3600 3600 3600 3600 0
396 20241120 124700 219116940 3600 3600 3600 3600 0
397 20241120 124600 219116940 3600 3600 3600 3600 0
398 20241120 124500 219116940 3600 3600 3600 3600 0
399 20241120 124400 219116940 3600 3600 3600 3600 0
400 20241120 124300 219116940 3600 3600 3600 3600 0
401 20241120 124200 219116940 3600 3600 3600 3600 0
402 20241120 124100 219116940 3600 3600 3600 3600 0
403 20241120 124000 219116940 3600 3600 3600 3600 0
404 20241120 123900 219116940 3600 3600 3600 3600 0
405 20241120 123800 219116940 3600 3590 3600 3590 1868
406 20241120 123700 212410810 3590 3595 3600 3590 75
407 20241120 123600 212141220 3595 3595 3595 3595 0
408 20241120 123500 212141220 3595 3595 3595 3595 0
409 20241120 123400 212141220 3595 3595 3595 3595 1
410 20241120 123300 212137625 3600 3600 3600 3600 0
411 20241120 123200 212137625 3600 3600 3600 3600 1
412 20241120 123100 212134025 3595 3595 3595 3595 0
413 20241120 123000 212134025 3595 3595 3595 3595 0
414 20241120 122900 212134025 3595 3595 3595 3595 56
415 20241120 122800 211932705 3600 3600 3600 3600 1
416 20241120 122700 211929105 3600 3600 3600 3600 1
417 20241120 122600 211925505 3600 3600 3600 3600 0
418 20241120 122500 211925505 3600 3600 3600 3600 0
419 20241120 122400 211925505 3600 3600 3600 3600 0
420 20241120 122300 211925505 3600 3600 3600 3600 1
421 20241120 122200 211921905 3595 3595 3595 3595 0
422 20241120 122100 211921905 3595 3595 3595 3595 0
423 20241120 122000 211921905 3595 3595 3595 3595 22
424 20241120 121900 211842815 3600 3600 3600 3600 1
425 20241120 121800 211839215 3600 3600 3600 3600 1
426 20241120 121700 211835615 3610 3610 3610 3610 0
427 20241120 121600 211835615 3610 3610 3610 3610 0
428 20241120 121500 211835615 3610 3610 3610 3610 0
429 20241120 121400 211835615 3610 3610 3610 3610 0
430 20241120 121300 211835615 3610 3610 3610 3610 0
431 20241120 121200 211835615 3610 3610 3610 3610 0
432 20241120 121100 211835615 3610 3610 3610 3610 0
433 20241120 121000 211835615 3610 3610 3610 3610 0
434 20241120 120900 211835615 3610 3610 3610 3610 0
435 20241120 120800 211835615 3610 3610 3610 3610 0
436 20241120 120700 211835615 3610 3610 3610 3610 0
437 20241120 120600 211835615 3610 3610 3610 3610 0
438 20241120 120500 211835615 3610 3610 3610 3610 0
439 20241120 120400 211835615 3610 3610 3610 3610 0
440 20241120 120300 211835615 3610 3610 3610 3610 0
441 20241120 120200 211835615 3610 3610 3610 3610 0
442 20241120 120100 211835615 3610 3610 3610 3610 0
443 20241120 120000 211835615 3610 3610 3610 3610 0
444 20241120 115900 211835615 3610 3610 3610 3610 10
445 20241120 115800 211799515 3610 3610 3610 3610 0
446 20241120 115700 211799515 3610 3610 3610 3610 0
447 20241120 115600 211799515 3610 3610 3610 3610 1
448 20241120 115500 211795905 3605 3605 3605 3605 1000
449 20241120 115400 208190905 3605 3605 3605 3605 0
450 20241120 115300 208190905 3605 3605 3605 3605 0
451 20241120 115200 208190905 3605 3605 3605 3605 0
452 20241120 115100 208190905 3605 3605 3605 3605 0
453 20241120 115000 208190905 3605 3605 3605 3605 0
454 20241120 114900 208190905 3605 3605 3605 3605 1
455 20241120 114800 208187300 3595 3595 3595 3595 0
456 20241120 114700 208187300 3595 3595 3595 3595 0
457 20241120 114600 208187300 3595 3595 3595 3595 0
458 20241120 114500 208187300 3595 3595 3595 3595 0
459 20241120 114400 208187300 3595 3595 3595 3595 10
460 20241120 114300 208151350 3605 3605 3605 3605 100
461 20241120 114200 207790850 3605 3605 3605 3605 0
462 20241120 114100 207790850 3605 3605 3605 3605 1
463 20241120 114000 207787245 3595 3595 3595 3595 0
464 20241120 113900 207787245 3595 3595 3595 3595 0
465 20241120 113800 207787245 3595 3595 3595 3595 0
466 20241120 113700 207787245 3595 3595 3595 3595 0
467 20241120 113600 207787245 3595 3595 3595 3595 3
468 20241120 113500 207776460 3605 3605 3605 3605 0
469 20241120 113400 207776460 3605 3605 3605 3605 0
470 20241120 113300 207776460 3605 3605 3605 3605 0
471 20241120 113200 207776460 3605 3605 3605 3605 0
472 20241120 113100 207776460 3605 3605 3605 3605 0
473 20241120 113000 207776460 3605 3605 3605 3605 0
474 20241120 112900 207776460 3605 3605 3605 3605 0
475 20241120 112800 207776460 3605 3605 3605 3605 0
476 20241120 112700 207776460 3605 3605 3605 3605 0
477 20241120 112600 207776460 3605 3605 3605 3605 1
478 20241120 112500 207772855 3590 3590 3590 3590 0
479 20241120 112400 207772855 3590 3590 3590 3590 0
480 20241120 112300 207772855 3590 3595 3595 3590 300
481 20241120 112200 206695805 3595 3595 3595 3595 0
482 20241120 112100 206695805 3595 3595 3595 3595 0
483 20241120 112000 206695805 3595 3595 3595 3595 38
484 20241120 111900 206559195 3595 3595 3595 3595 0
485 20241120 111800 206559195 3595 3595 3595 3595 0
486 20241120 111700 206559195 3595 3595 3595 3595 261
487 20241120 111600 205620900 3595 3595 3595 3595 1
488 20241120 111500 205617305 3595 3600 3600 3595 290
489 20241120 111400 204574700 3605 3605 3605 3605 0
490 20241120 111300 204574700 3605 3605 3605 3605 0
491 20241120 111200 204574700 3605 3605 3605 3605 0
492 20241120 111100 204574700 3605 3605 3605 3605 1
493 20241120 111000 204571095 3600 3600 3600 3600 0
494 20241120 110900 204571095 3600 3600 3600 3600 0
495 20241120 110800 204571095 3600 3600 3600 3600 0
496 20241120 110700 204571095 3600 3600 3600 3600 418
497 20241120 110600 203066295 3605 3605 3605 3605 0
498 20241120 110500 203066295 3605 3600 3605 3600 16104
499 20241120 110400 145091395 3600 3600 3600 3600 0
500 20241120 110300 145091395 3600 3600 3600 3600 0
501 20241120 110200 145091395 3600 3600 3600 3600 0
502 20241120 110100 145091395 3600 3600 3600 3600 0
503 20241120 110000 145091395 3600 3600 3600 3600 0
504 20241120 105900 145091395 3600 3585 3600 3585 4870
505 20241120 105800 127559410 3600 3600 3600 3600 0
506 20241120 105700 127559410 3600 3600 3600 3600 0
507 20241120 105600 127559410 3600 3600 3600 3600 1
508 20241120 105500 127555810 3585 3585 3585 3585 2
509 20241120 105400 127548640 3600 3600 3600 3600 100
510 20241120 105300 127188640 3600 3600 3600 3600 70
511 20241120 105200 126936640 3600 3600 3600 3600 520
512 20241120 105100 125064640 3600 3600 3600 3600 0
513 20241120 105000 125064640 3600 3600 3600 3600 0
514 20241120 104900 125064640 3600 3600 3600 3600 0
515 20241120 104800 125064640 3600 3600 3600 3600 109
516 20241120 104700 124672240 3600 3600 3600 3600 0
517 20241120 104600 124672240 3600 3600 3600 3600 0
518 20241120 104500 124672240 3600 3600 3600 3600 0
519 20241120 104400 124672240 3600 3600 3600 3600 50
520 20241120 104300 124492240 3600 3600 3600 3600 0
521 20241120 104200 124492240 3600 3600 3600 3600 0
522 20241120 104100 124492240 3600 3600 3600 3600 0
523 20241120 104000 124492240 3600 3600 3600 3600 0
524 20241120 103900 124492240 3600 3600 3600 3600 0
525 20241120 103800 124492240 3600 3600 3600 3600 0
526 20241120 103700 124492240 3600 3600 3600 3600 0
527 20241120 103600 124492240 3600 3600 3600 3600 0
528 20241120 103500 124492240 3600 3600 3600 3600 300
529 20241120 103400 123412240 3600 3600 3600 3600 0
530 20241120 103300 123412240 3600 3585 3600 3585 2
531 20241120 103200 123405055 3590 3590 3590 3590 193
532 20241120 103100 122712185 3600 3600 3600 3600 0
533 20241120 103000 122712185 3600 3590 3600 3590 3
534 20241120 102900 122701395 3595 3595 3595 3595 200
535 20241120 102800 121982395 3595 3595 3595 3595 0
536 20241120 102700 121982395 3595 3595 3595 3595 0
537 20241120 102600 121982395 3595 3595 3595 3595 0
538 20241120 102500 121982395 3595 3595 3595 3595 0
539 20241120 102400 121982395 3595 3595 3595 3595 0
540 20241120 102300 121982395 3595 3595 3595 3595 0
541 20241120 102200 121982395 3595 3595 3595 3595 0
542 20241120 102100 121982395 3595 3595 3595 3595 0
543 20241120 102000 121982395 3595 3595 3595 3595 0
544 20241120 101900 121982395 3595 3595 3595 3595 37
545 20241120 101800 121849380 3595 3595 3595 3595 1
546 20241120 101700 121845785 3585 3585 3585 3585 8
547 20241120 101600 121817105 3595 3595 3595 3595 0
548 20241120 101500 121817105 3595 3595 3595 3595 1
549 20241120 101400 121813510 3600 3600 3600 3600 0
550 20241120 101300 121813510 3600 3600 3600 3600 0
551 20241120 101200 121813510 3600 3600 3600 3600 0
552 20241120 101100 121813510 3600 3600 3600 3600 0
553 20241120 101000 121813510 3600 3585 3600 3585 2
554 20241120 100900 121806325 3585 3585 3585 3585 0
555 20241120 100800 121806325 3585 3585 3585 3585 0
556 20241120 100700 121806325 3585 3600 3600 3585 150
557 20241120 100600 121266925 3605 3605 3605 3605 0
558 20241120 100500 121266925 3605 3605 3605 3605 1
559 20241120 100400 121263320 3585 3585 3595 3585 3
560 20241120 100300 121252555 3590 3580 3590 3580 2393
561 20241120 100200 112672090 3580 3580 3580 3580 0
562 20241120 100100 112672090 3580 3580 3580 3580 0
563 20241120 100000 112672090 3580 3580 3580 3580 12
564 20241120 095900 112629130 3585 3585 3585 3585 0
565 20241120 095800 112629130 3585 3585 3585 3585 0
566 20241120 095700 112629130 3585 3585 3585 3585 0
567 20241120 095600 112629130 3585 3590 3590 3585 491
568 20241120 095500 110868865 3590 3590 3590 3590 100
569 20241120 095400 110509865 3590 3590 3590 3590 0
570 20241120 095300 110509865 3590 3590 3590 3585 113
571 20241120 095200 110104255 3595 3580 3595 3580 12
572 20241120 095100 110061135 3580 3600 3600 3580 476
573 20241120 095000 108356755 3605 3605 3605 3605 0
574 20241120 094900 108356755 3605 3575 3605 3575 2
575 20241120 094800 108349575 3575 3575 3575 3575 1
576 20241120 094700 108346000 3580 3580 3580 3580 50
577 20241120 094600 108167000 3585 3595 3595 3575 3879
578 20241120 094500 94277525 3595 3595 3595 3595 1791
579 20241120 094400 87838880 3595 3595 3595 3595 0
580 20241120 094300 87838880 3595 3595 3595 3595 1
581 20241120 094200 87835285 3605 3585 3605 3585 1118
582 20241120 094100 83827235 3590 3590 3590 3590 1000
583 20241120 094000 80237235 3590 3590 3590 3590 0
584 20241120 093900 80237235 3590 3590 3590 3590 100
585 20241120 093800 79878235 3605 3585 3605 3585 92
586 20241120 093700 79548215 3585 3585 3590 3585 2616
587 20241120 093600 70166970 3585 3600 3600 3585 10000
588 20241120 093500 34238790 3605 3605 3605 3605 0
589 20241120 093400 34238790 3605 3605 3605 3605 0
590 20241120 093300 34238790 3605 3605 3605 3605 538
591 20241120 093200 32299300 3620 3620 3620 3620 0
592 20241120 093100 32299300 3620 3620 3620 3620 0
593 20241120 093000 32299300 3620 3620 3620 3620 0
594 20241120 092900 32299300 3620 3615 3620 3615 6
595 20241120 092800 32277605 3615 3615 3615 3615 696
596 20241120 092700 29761565 3615 3615 3615 3615 0
597 20241120 092600 29761565 3615 3620 3620 3615 6
598 20241120 092500 29739865 3615 3615 3615 3615 0
599 20241120 092400 29739865 3615 3615 3615 3615 0
600 20241120 092300 29739865 3615 3615 3615 3615 69
601 20241120 092200 29490430 3605 3605 3605 3605 0
602 20241120 092100 29490430 3605 3605 3605 3605 0
603 20241120 092000 29490430 3605 3605 3605 3605 0
604 20241120 091900 29490430 3605 3615 3615 3605 2513
605 20241120 091800 20421910 3615 3615 3615 3615 921
606 20241120 091700 17092495 3620 3620 3620 3620 15
607 20241120 091600 17038195 3620 3620 3620 3620 1379
608 20241120 091500 12046215 3620 3620 3620 3620 0
609 20241120 091400 12046215 3620 3620 3620 3620 1
610 20241120 091300 12042595 3625 3625 3625 3625 35
611 20241120 091200 11915720 3625 3630 3630 3625 1309
612 20241120 091100 7164450 3630 3630 3630 3630 122
613 20241120 091000 6721590 3630 3635 3635 3630 253
614 20241120 090900 5802290 3645 3645 3645 3645 5
615 20241120 090800 5784065 3645 3645 3645 3645 0
616 20241120 090700 5784065 3645 3645 3645 3645 1
617 20241120 090600 5780420 3640 3645 3645 3640 643
618 20241120 090500 3439695 3645 3655 3655 3645 338
619 20241120 090400 2205950 3660 3660 3660 3660 0
620 20241120 090300 2205950 3660 3660 3660 3660 50
621 20241120 090200 2022950 3670 3670 3670 3670 0
622 20241120 090100 2022950 3670 3670 3670 3670 0
623 20241120 090000 2022950 3670 3690 3690 3655 550