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

641
064090/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,641 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,193900,343144130,3720,3720,3720,3720,976
20241120,193800,343144130,3720,3720,3720,3720,0
20241120,193700,343144130,3720,3720,3720,3720,0
20241120,193600,343144130,3720,3720,3720,3720,0
20241120,193500,343144130,3720,3720,3720,3720,0
20241120,193400,343144130,3720,3720,3720,3720,0
20241120,193300,343144130,3720,3720,3720,3720,0
20241120,193200,343144130,3720,3720,3720,3720,0
20241120,193100,343144130,3720,3720,3720,3720,0
20241120,193000,343144130,3720,3720,3720,3720,0
20241120,192900,343144130,3720,3720,3720,3720,0
20241120,192800,343144130,3720,3720,3720,3720,0
20241120,192700,343144130,3720,3720,3720,3720,0
20241120,192600,343144130,3720,3720,3720,3720,0
20241120,192500,343144130,3720,3720,3720,3720,0
20241120,192400,343144130,3720,3720,3720,3720,0
20241120,192300,343144130,3720,3720,3720,3720,0
20241120,192200,343144130,3720,3720,3720,3720,0
20241120,192100,343144130,3720,3720,3720,3720,0
20241120,192000,343144130,3720,3720,3720,3720,0
20241120,191900,343144130,3720,3720,3720,3720,0
20241120,191800,343144130,3720,3720,3720,3720,0
20241120,191700,343144130,3720,3720,3720,3720,0
20241120,191600,343144130,3720,3720,3720,3720,0
20241120,191500,343144130,3720,3720,3720,3720,0
20241120,191400,343144130,3720,3720,3720,3720,0
20241120,191300,343144130,3720,3720,3720,3720,0
20241120,191200,343144130,3720,3720,3720,3720,0
20241120,191100,343144130,3720,3720,3720,3720,0
20241120,191000,343144130,3720,3720,3720,3720,0
20241120,190900,343144130,3720,3720,3720,3720,976
20241120,190800,343144130,3720,3720,3720,3720,0
20241120,190700,343144130,3720,3720,3720,3720,0
20241120,190600,343144130,3720,3720,3720,3720,0
20241120,190500,343144130,3720,3720,3720,3720,0
20241120,190400,343144130,3720,3720,3720,3720,0
20241120,190300,343144130,3720,3720,3720,3720,0
20241120,190200,343144130,3720,3720,3720,3720,0
20241120,190100,343144130,3720,3720,3720,3720,0
20241120,190000,343144130,3720,3720,3720,3720,0
20241120,185900,343144130,3720,3720,3720,3720,0
20241120,185800,343144130,3720,3720,3720,3720,0
20241120,185700,343144130,3720,3720,3720,3720,0
20241120,185600,343144130,3720,3720,3720,3720,0
20241120,185500,343144130,3720,3720,3720,3720,0
20241120,185400,343144130,3720,3720,3720,3720,0
20241120,185300,343144130,3720,3720,3720,3720,0
20241120,185200,343144130,3720,3720,3720,3720,0
20241120,185100,343144130,3720,3720,3720,3720,0
20241120,185000,343144130,3720,3720,3720,3720,0
20241120,184900,343144130,3720,3720,3720,3720,0
20241120,184800,343144130,3720,3720,3720,3720,0
20241120,184700,343144130,3720,3720,3720,3720,0
20241120,184600,343144130,3720,3720,3720,3720,0
20241120,184500,343144130,3720,3720,3720,3720,0
20241120,184400,343144130,3720,3720,3720,3720,0
20241120,184300,343144130,3720,3720,3720,3720,0
20241120,184200,343144130,3720,3720,3720,3720,0
20241120,184100,343144130,3720,3720,3720,3720,0
20241120,184000,343144130,3720,3720,3720,3720,0
20241120,183900,343144130,3720,3720,3720,3720,976
20241120,183800,343144130,3720,3720,3720,3720,0
20241120,183700,343144130,3720,3720,3720,3720,0
20241120,183600,343144130,3720,3720,3720,3720,0
20241120,183500,343144130,3720,3720,3720,3720,0
20241120,183400,343144130,3720,3720,3720,3720,0
20241120,183300,343144130,3720,3720,3720,3720,0
20241120,183200,343144130,3720,3720,3720,3720,0
20241120,183100,343144130,3720,3720,3720,3720,0
20241120,183000,343144130,3720,3720,3720,3720,0
20241120,182900,343144130,3720,3720,3720,3720,0
20241120,182800,343144130,3720,3720,3720,3720,0
20241120,182700,343144130,3720,3720,3720,3720,0
20241120,182600,343144130,3720,3720,3720,3720,0
20241120,182500,343144130,3720,3720,3720,3720,0
20241120,182400,343144130,3720,3720,3720,3720,0
20241120,182300,343144130,3720,3720,3720,3720,0
20241120,182200,343144130,3720,3720,3720,3720,0
20241120,182100,343144130,3720,3720,3720,3720,0
20241120,182000,343144130,3720,3720,3720,3720,0
20241120,181900,343144130,3720,3720,3720,3720,0
20241120,181800,343144130,3720,3720,3720,3720,0
20241120,181700,343144130,3720,3720,3720,3720,0
20241120,181600,343144130,3720,3720,3720,3720,0
20241120,181500,343144130,3720,3720,3720,3720,0
20241120,181400,343144130,3720,3720,3720,3720,0
20241120,181300,343144130,3720,3720,3720,3720,0
20241120,181200,343144130,3720,3720,3720,3720,0
20241120,181100,343144130,3720,3720,3720,3720,0
20241120,181000,343144130,3720,3720,3720,3720,0
20241120,180900,343144130,3720,3720,3720,3720,976
20241120,180800,343144130,3720,3720,3720,3720,0
20241120,180700,343144130,3720,3720,3720,3720,0
20241120,180600,343144130,3720,3720,3720,3720,0
20241120,180500,343144130,3720,3720,3720,3720,0
20241120,180400,343144130,3720,3720,3720,3720,0
20241120,180300,343144130,3720,3720,3720,3720,0
20241120,180200,343144130,3720,3720,3720,3720,0
20241120,180100,343144130,3720,3720,3720,3720,0
20241120,180000,343144130,3720,3720,3720,3720,0
20241120,175900,343144130,3720,3720,3720,3720,0
20241120,175800,343144130,3720,3720,3720,3720,0
20241120,175700,343144130,3720,3720,3720,3720,0
20241120,175600,343144130,3720,3720,3720,3720,0
20241120,175500,343144130,3720,3720,3720,3720,0
20241120,175400,343144130,3720,3720,3720,3720,0
20241120,175300,343144130,3720,3720,3720,3720,0
20241120,175200,343144130,3720,3720,3720,3720,0
20241120,175100,343144130,3720,3720,3720,3720,0
20241120,175000,343144130,3720,3720,3720,3720,0
20241120,174900,343144130,3720,3720,3720,3720,0
20241120,174800,343144130,3720,3720,3720,3720,0
20241120,174700,343144130,3720,3720,3720,3720,0
20241120,174600,343144130,3720,3720,3720,3720,0
20241120,174500,343144130,3720,3720,3720,3720,0
20241120,174400,343144130,3720,3720,3720,3720,0
20241120,174300,343144130,3720,3720,3720,3720,0
20241120,174200,343144130,3720,3720,3720,3720,0
20241120,174100,343144130,3720,3720,3720,3720,0
20241120,174000,343144130,3720,3720,3720,3720,0
20241120,173900,343144130,3720,3720,3720,3720,976
20241120,173800,343144130,3720,3720,3720,3720,0
20241120,173700,343144130,3720,3720,3720,3720,0
20241120,173600,343144130,3720,3720,3720,3720,0
20241120,173500,343144130,3720,3720,3720,3720,0
20241120,173400,343144130,3720,3720,3720,3720,0
20241120,173300,343144130,3720,3720,3720,3720,0
20241120,173200,343144130,3720,3720,3720,3720,0
20241120,173100,343144130,3720,3720,3720,3720,0
20241120,173000,343144130,3720,3720,3720,3720,0
20241120,172900,343144130,3720,3720,3720,3720,0
20241120,172800,343144130,3720,3720,3720,3720,0
20241120,172700,343144130,3720,3720,3720,3720,0
20241120,172600,343144130,3720,3720,3720,3720,0
20241120,172500,343144130,3720,3720,3720,3720,0
20241120,172400,343144130,3720,3720,3720,3720,0
20241120,172300,343144130,3720,3720,3720,3720,0
20241120,172200,343144130,3720,3720,3720,3720,0
20241120,172100,343144130,3720,3720,3720,3720,0
20241120,172000,343144130,3720,3720,3720,3720,0
20241120,171900,343144130,3720,3720,3720,3720,0
20241120,171800,343144130,3720,3720,3720,3720,0
20241120,171700,343144130,3720,3720,3720,3720,0
20241120,171600,343144130,3720,3720,3720,3720,0
20241120,171500,343144130,3720,3720,3720,3720,0
20241120,171400,343144130,3720,3720,3720,3720,0
20241120,171300,343144130,3720,3720,3720,3720,0
20241120,171200,343144130,3720,3720,3720,3720,0
20241120,171100,343144130,3720,3720,3720,3720,0
20241120,171000,343144130,3720,3720,3720,3720,0
20241120,170900,343144130,3720,3720,3720,3720,976
20241120,170800,343144130,3720,3720,3720,3720,0
20241120,170700,343144130,3720,3720,3720,3720,0
20241120,170600,343144130,3720,3720,3720,3720,0
20241120,170500,343144130,3720,3720,3720,3720,0
20241120,170400,343144130,3720,3720,3720,3720,0
20241120,170300,343144130,3720,3720,3720,3720,0
20241120,170200,343144130,3720,3720,3720,3720,0
20241120,170100,343144130,3720,3720,3720,3720,0
20241120,170000,343144130,3720,3720,3720,3720,0
20241120,165900,343144130,3720,3720,3720,3720,0
20241120,165800,343144130,3720,3720,3720,3720,0
20241120,165700,343144130,3720,3720,3720,3720,0
20241120,165600,343144130,3720,3720,3720,3720,0
20241120,165500,343144130,3720,3720,3720,3720,0
20241120,165400,343144130,3720,3720,3720,3720,0
20241120,165300,343144130,3720,3720,3720,3720,0
20241120,165200,343144130,3720,3720,3720,3720,0
20241120,165100,343144130,3720,3720,3720,3720,0
20241120,165000,343144130,3720,3720,3720,3720,0
20241120,164900,343144130,3720,3720,3720,3720,0
20241120,164800,343144130,3720,3720,3720,3720,0
20241120,164700,343144130,3720,3720,3720,3720,0
20241120,164600,343144130,3720,3720,3720,3720,0
20241120,164500,343144130,3720,3720,3720,3720,0
20241120,164400,343144130,3720,3720,3720,3720,0
20241120,164300,343144130,3720,3720,3720,3720,0
20241120,164200,343144130,3720,3720,3720,3720,0
20241120,164100,343144130,3720,3720,3720,3720,0
20241120,164000,343144130,3720,3720,3720,3720,0
20241120,163900,343144130,3720,3720,3720,3720,976
20241120,163800,343144130,3720,3720,3720,3720,0
20241120,163700,343144130,3720,3720,3720,3720,0
20241120,163600,343144130,3720,3720,3720,3720,0
20241120,163500,343144130,3720,3720,3720,3720,0
20241120,163400,343144130,3720,3720,3720,3720,0
20241120,163300,343144130,3720,3720,3720,3720,0
20241120,163200,343144130,3720,3720,3720,3720,0
20241120,163100,343144130,3720,3720,3720,3720,0
20241120,163000,343144130,3720,3720,3720,3720,0
20241120,162900,343144130,3720,3720,3720,3720,0
20241120,162800,343144130,3720,3720,3720,3720,0
20241120,162700,343144130,3720,3720,3720,3720,0
20241120,162600,343144130,3720,3720,3720,3720,0
20241120,162500,343144130,3720,3720,3720,3720,0
20241120,162400,343144130,3720,3720,3720,3720,0
20241120,162300,343144130,3720,3720,3720,3720,0
20241120,162200,343144130,3720,3720,3720,3720,0
20241120,162100,343144130,3720,3720,3720,3720,0
20241120,162000,343144130,3720,3720,3720,3720,0
20241120,161900,343144130,3720,3720,3720,3720,0
20241120,161800,343144130,3720,3720,3720,3720,0
20241120,161700,343144130,3720,3720,3720,3720,0
20241120,161600,343144130,3720,3720,3720,3720,0
20241120,161500,343144130,3720,3720,3720,3720,0
20241120,161400,343144130,3720,3720,3720,3720,0
20241120,161300,343144130,3720,3720,3720,3720,0
20241120,161200,343144130,3720,3720,3720,3720,0
20241120,161100,343144130,3720,3720,3720,3720,0
20241120,161000,343144130,3720,3720,3720,3720,0
20241120,160900,343144130,3720,3720,3720,3720,976
20241120,160800,343144130,3720,3720,3720,3720,0
20241120,160700,343144130,3720,3720,3720,3720,0
20241120,160600,343144130,3720,3720,3720,3720,0
20241120,160500,343144130,3720,3720,3720,3720,0
20241120,160400,343144130,3720,3720,3720,3720,0
20241120,160300,343144130,3720,3720,3720,3720,0
20241120,160200,343144130,3720,3720,3720,3720,0
20241120,160100,343144130,3720,3720,3720,3720,0
20241120,160000,343144130,3720,3720,3720,3720,0
20241120,155900,343144130,3720,3720,3720,3720,0
20241120,155800,343144130,3720,3720,3720,3720,0
20241120,155700,343144130,3720,3720,3720,3720,0
20241120,155600,343144130,3720,3720,3720,3720,0
20241120,155500,343144130,3720,3720,3720,3720,0
20241120,155400,343144130,3720,3720,3720,3720,0
20241120,155300,343144130,3720,3720,3720,3720,0
20241120,155200,343144130,3720,3720,3720,3720,0
20241120,155100,343144130,3720,3720,3720,3720,0
20241120,155000,343144130,3720,3720,3720,3720,0
20241120,154900,343144130,3720,3720,3720,3720,0
20241120,154800,343144130,3720,3720,3720,3720,0
20241120,154700,343144130,3720,3720,3720,3720,0
20241120,154600,343144130,3720,3720,3720,3720,0
20241120,154500,343144130,3720,3720,3720,3720,0
20241120,154400,343144130,3720,3720,3720,3720,0
20241120,154300,343144130,3720,3720,3720,3720,0
20241120,154200,343144130,3720,3720,3720,3720,0
20241120,154100,343144130,3720,3720,3720,3720,0
20241120,154000,343144130,3720,3720,3720,3720,0
20241120,153900,343144130,3720,3720,3720,3720,976
20241120,153800,343144130,3720,3720,3720,3720,0
20241120,153700,343144130,3720,3720,3720,3720,0
20241120,153600,343144130,3720,3720,3720,3720,0
20241120,153500,343144130,3720,3720,3720,3720,0
20241120,153400,343144130,3720,3720,3720,3720,0
20241120,153300,343144130,3720,3720,3720,3720,0
20241120,153200,343144130,3720,3720,3720,3720,0
20241120,153100,343144130,3720,3720,3720,3720,0
20241120,153000,343144130,3720,3720,3720,3720,976
20241120,152900,339513410,3720,3720,3720,3720,0
20241120,152800,339513410,3720,3720,3720,3720,0
20241120,152700,339513410,3720,3720,3720,3720,0
20241120,152600,339513410,3720,3720,3720,3720,0
20241120,152500,339513410,3720,3720,3720,3720,0
20241120,152400,339513410,3720,3720,3720,3720,0
20241120,152300,339513410,3720,3720,3720,3720,0
20241120,152200,339513410,3720,3720,3720,3720,0
20241120,152100,339513410,3720,3720,3720,3720,0
20241120,152000,339513410,3720,3720,3720,3720,0
20241120,151900,339513410,3720,3755,3775,3720,487
20241120,151800,337694190,3755,3755,3755,3750,194
20241120,151700,336965730,3755,3755,3755,3755,0
20241120,151600,336965730,3755,3755,3755,3755,0
20241120,151500,336965730,3755,3755,3755,3755,0
20241120,151400,336965730,3755,3755,3755,3755,2
20241120,151300,336958220,3755,3755,3755,3755,0
20241120,151200,336958220,3755,3755,3755,3755,14
20241120,151100,336905650,3755,3755,3755,3755,0
20241120,151000,336905650,3755,3745,3755,3745,72
20241120,150900,336636000,3710,3710,3710,3710,0
20241120,150800,336636000,3710,3710,3710,3710,0
20241120,150700,336636000,3710,3740,3740,3710,3849
20241120,150600,322311290,3760,3760,3760,3760,0
20241120,150500,322311290,3760,3755,3760,3720,4631
20241120,150400,305021735,3780,3780,3780,3780,0
20241120,150300,305021735,3780,3780,3780,3780,0
20241120,150200,305021735,3780,3780,3780,3780,0
20241120,150100,305021735,3780,3780,3780,3780,0
20241120,150000,305021735,3780,3780,3780,3780,0
20241120,145900,305021735,3780,3780,3780,3780,0
20241120,145800,305021735,3780,3780,3780,3780,0
20241120,145700,305021735,3780,3780,3780,3780,0
20241120,145600,305021735,3780,3780,3780,3780,0
20241120,145500,305021735,3780,3780,3780,3780,84
20241120,145400,304704215,3745,3745,3745,3745,0
20241120,145300,304704215,3745,3750,3750,3745,534
20241120,145200,302703715,3750,3750,3750,3750,0
20241120,145100,302703715,3750,3750,3750,3750,0
20241120,145000,302703715,3750,3750,3750,3750,0
20241120,144900,302703715,3750,3750,3750,3750,0
20241120,144800,302703715,3750,3750,3750,3750,0
20241120,144700,302703715,3750,3755,3755,3750,667
20241120,144600,300200880,3755,3755,3755,3755,0
20241120,144500,300200880,3755,3755,3755,3755,357
20241120,144400,298860345,3755,3755,3755,3755,0
20241120,144300,298860345,3755,3755,3755,3755,0
20241120,144200,298860345,3755,3755,3755,3755,0
20241120,144100,298860345,3755,3755,3755,3755,0
20241120,144000,298860345,3755,3755,3755,3755,403
20241120,143900,297347080,3785,3785,3785,3785,0
20241120,143800,297347080,3785,3785,3785,3785,2
20241120,143700,297339510,3780,3780,3780,3780,5291
20241120,143600,277339530,3780,3780,3780,3780,0
20241120,143500,277339530,3780,3780,3780,3780,0
20241120,143400,277339530,3780,3780,3780,3780,0
20241120,143300,277339530,3780,3780,3780,3780,0
20241120,143200,277339530,3780,3780,3780,3780,0
20241120,143100,277339530,3780,3780,3780,3780,120
20241120,143000,276885930,3760,3760,3760,3760,0
20241120,142900,276885930,3760,3760,3760,3760,0
20241120,142800,276885930,3760,3760,3760,3760,0
20241120,142700,276885930,3760,3760,3760,3760,0
20241120,142600,276885930,3760,3765,3765,3760,599
20241120,142500,274631945,3780,3780,3780,3780,0
20241120,142400,274631945,3780,3780,3780,3780,0
20241120,142300,274631945,3780,3780,3780,3780,0
20241120,142200,274631945,3780,3780,3780,3780,0
20241120,142100,274631945,3780,3780,3780,3780,0
20241120,142000,274631945,3780,3780,3780,3780,1
20241120,141900,274628165,3770,3770,3770,3770,0
20241120,141800,274628165,3770,3770,3770,3770,0
20241120,141700,274628165,3770,3770,3770,3770,0
20241120,141600,274628165,3770,3770,3770,3770,2
20241120,141500,274620625,3765,3765,3765,3765,0
20241120,141400,274620625,3765,3765,3765,3765,0
20241120,141300,274620625,3765,3765,3765,3765,1
20241120,141200,274616860,3760,3760,3760,3760,0
20241120,141100,274616860,3760,3760,3760,3760,0
20241120,141000,274616860,3760,3760,3760,3760,0
20241120,140900,274616860,3760,3760,3760,3760,0
20241120,140800,274616860,3760,3760,3760,3760,0
20241120,140700,274616860,3760,3760,3760,3760,0
20241120,140600,274616860,3760,3760,3760,3760,603
20241120,140500,272349580,3760,3760,3760,3760,1
20241120,140400,272345820,3755,3770,3770,3755,142
20241120,140300,271811350,3790,3790,3790,3790,0
20241120,140200,271811350,3790,3790,3790,3790,10
20241120,140100,271773450,3790,3790,3790,3790,31
20241120,140000,271655960,3785,3785,3785,3785,0
20241120,135900,271655960,3785,3785,3785,3785,0
20241120,135800,271655960,3785,3785,3785,3785,0
20241120,135700,271655960,3785,3785,3785,3785,0
20241120,135600,271655960,3785,3785,3785,3785,200
20241120,135500,270898960,3790,3790,3790,3790,0
20241120,135400,270898960,3790,3790,3790,3790,0
20241120,135300,270898960,3790,3790,3790,3790,0
20241120,135200,270898960,3790,3790,3790,3790,37
20241120,135100,270758730,3765,3765,3765,3765,0
20241120,135000,270758730,3765,3765,3765,3765,0
20241120,134900,270758730,3765,3765,3765,3765,0
20241120,134800,270758730,3765,3765,3765,3765,0
20241120,134700,270758730,3765,3765,3765,3765,0
20241120,134600,270758730,3765,3765,3765,3765,0
20241120,134500,270758730,3765,3765,3765,3765,0
20241120,134400,270758730,3765,3765,3765,3765,0
20241120,134300,270758730,3765,3770,3770,3765,420
20241120,134200,269177025,3790,3790,3790,3790,0
20241120,134100,269177025,3790,3790,3790,3790,0
20241120,134000,269177025,3790,3790,3790,3790,0
20241120,133900,269177025,3790,3790,3790,3790,0
20241120,133800,269177025,3790,3790,3790,3790,0
20241120,133700,269177025,3790,3790,3790,3790,0
20241120,133600,269177025,3790,3790,3790,3790,0
20241120,133500,269177025,3790,3790,3790,3790,0
20241120,133400,269177025,3790,3790,3790,3790,197
20241120,133300,268430395,3790,3790,3790,3790,0
20241120,133200,268430395,3790,3790,3790,3790,0
20241120,133100,268430395,3790,3790,3790,3790,0
20241120,133000,268430395,3790,3790,3790,3790,0
20241120,132900,268430395,3790,3790,3790,3790,0
20241120,132800,268430395,3790,3790,3790,3790,0
20241120,132700,268430395,3790,3790,3790,3790,0
20241120,132600,268430395,3790,3790,3790,3790,0
20241120,132500,268430395,3790,3790,3790,3790,0
20241120,132400,268430395,3790,3790,3790,3790,300
20241120,132300,267293395,3790,3790,3790,3790,0
20241120,132200,267293395,3790,3790,3790,3790,27
20241120,132100,267191065,3790,3790,3790,3790,0
20241120,132000,267191065,3790,3790,3790,3790,273
20241120,131900,266156395,3790,3790,3790,3790,0
20241120,131800,266156395,3790,3785,3790,3785,300
20241120,131700,265020585,3790,3790,3790,3790,0
20241120,131600,265020585,3790,3790,3790,3790,0
20241120,131500,265020585,3790,3790,3790,3790,0
20241120,131400,265020585,3790,3790,3790,3790,0
20241120,131300,265020585,3790,3790,3790,3790,1
20241120,131200,265016795,3790,3790,3790,3790,0
20241120,131100,265016795,3790,3790,3790,3790,1
20241120,131000,265013005,3790,3790,3790,3790,0
20241120,130900,265013005,3790,3790,3790,3790,0
20241120,130800,265013005,3790,3795,3795,3790,89
20241120,130700,264675425,3800,3800,3800,3800,0
20241120,130600,264675425,3800,3800,3800,3800,0
20241120,130500,264675425,3800,3800,3800,3800,177
20241120,130400,264002825,3810,3810,3810,3810,0
20241120,130300,264002825,3810,3810,3810,3810,0
20241120,130200,264002825,3810,3810,3810,3810,0
20241120,130100,264002825,3810,3810,3810,3810,0
20241120,130000,264002825,3810,3810,3810,3810,86
20241120,125900,263675165,3825,3825,3825,3825,0
20241120,125800,263675165,3825,3825,3825,3825,0
20241120,125700,263675165,3825,3825,3825,3825,0
20241120,125600,263675165,3825,3825,3825,3825,0
20241120,125500,263675165,3825,3825,3825,3825,1
20241120,125400,263671340,3815,3815,3815,3815,0
20241120,125300,263671340,3815,3815,3815,3815,0
20241120,125200,263671340,3815,3825,3825,3815,1767
20241120,125100,256928850,3845,3845,3845,3845,0
20241120,125000,256928850,3845,3845,3845,3845,0
20241120,124900,256928850,3845,3845,3845,3845,671
20241120,124800,254348855,3850,3850,3850,3850,180
20241120,124700,253655855,3850,3850,3850,3850,3
20241120,124600,253644305,3830,3830,3830,3830,0
20241120,124500,253644305,3830,3830,3830,3830,0
20241120,124400,253644305,3830,3815,3830,3815,708
20241120,124300,250941505,3815,3815,3815,3815,0
20241120,124200,250941505,3815,3815,3815,3815,2
20241120,124100,250933875,3795,3795,3795,3795,0
20241120,124000,250933875,3795,3795,3795,3795,0
20241120,123900,250933875,3795,3795,3795,3795,0
20241120,123800,250933875,3795,3795,3795,3795,300
20241120,123700,249795375,3815,3795,3815,3795,2449
20241120,123600,240501400,3815,3815,3815,3815,1
20241120,123500,240497585,3800,3800,3800,3800,0
20241120,123400,240497585,3800,3800,3800,3800,0
20241120,123300,240497585,3800,3800,3800,3800,0
20241120,123200,240497585,3800,3795,3800,3795,199
20241120,123100,239741550,3795,3795,3795,3795,0
20241120,123000,239741550,3795,3795,3795,3795,0
20241120,122900,239741550,3795,3795,3795,3795,0
20241120,122800,239741550,3795,3795,3795,3795,0
20241120,122700,239741550,3795,3795,3795,3795,0
20241120,122600,239741550,3795,3795,3795,3795,0
20241120,122500,239741550,3795,3795,3795,3795,0
20241120,122400,239741550,3795,3795,3795,3795,0
20241120,122300,239741550,3795,3795,3795,3795,0
20241120,122200,239741550,3795,3795,3795,3795,0
20241120,122100,239741550,3795,3795,3795,3795,0
20241120,122000,239741550,3795,3795,3795,3795,0
20241120,121900,239741550,3795,3795,3795,3795,0
20241120,121800,239741550,3795,3795,3795,3795,0
20241120,121700,239741550,3795,3795,3795,3795,0
20241120,121600,239741550,3795,3795,3795,3795,0
20241120,121500,239741550,3795,3795,3795,3795,1
20241120,121400,239737755,3785,3785,3785,3785,0
20241120,121300,239737755,3785,3785,3785,3785,0
20241120,121200,239737755,3785,3785,3785,3785,200
20241120,121100,238980755,3785,3785,3785,3785,0
20241120,121000,238980755,3785,3780,3785,3780,610
20241120,120900,236674405,3780,3780,3780,3780,0
20241120,120800,236674405,3780,3780,3780,3780,0
20241120,120700,236674405,3780,3780,3780,3780,0
20241120,120600,236674405,3780,3780,3780,3780,0
20241120,120500,236674405,3780,3780,3780,3780,0
20241120,120400,236674405,3780,3780,3780,3780,1
20241120,120300,236670625,3765,3765,3765,3765,0
20241120,120200,236670625,3765,3765,3765,3765,0
20241120,120100,236670625,3765,3765,3765,3765,500
20241120,120000,234788125,3780,3780,3780,3780,1
20241120,115900,234784345,3765,3765,3765,3765,367
20241120,115800,233402590,3760,3760,3760,3760,0
20241120,115700,233402590,3760,3760,3760,3760,0
20241120,115600,233402590,3760,3760,3760,3760,0
20241120,115500,233402590,3760,3760,3760,3760,70
20241120,115400,233139390,3765,3765,3765,3765,0
20241120,115300,233139390,3765,3765,3765,3765,0
20241120,115200,233139390,3765,3765,3765,3765,1
20241120,115100,233135625,3720,3720,3720,3720,0
20241120,115000,233135625,3720,3720,3720,3720,0
20241120,114900,233135625,3720,3720,3720,3720,0
20241120,114800,233135625,3720,3755,3755,3720,5130
20241120,114700,214040150,3750,3775,3775,3750,2964
20241120,114600,202921045,3795,3795,3795,3795,132
20241120,114500,202420105,3795,3795,3795,3795,0
20241120,114400,202420105,3795,3795,3795,3795,0
20241120,114300,202420105,3795,3785,3795,3785,1045
20241120,114200,198464330,3770,3760,3770,3760,2308
20241120,114100,189765110,3750,3750,3750,3750,0
20241120,114000,189765110,3750,3750,3750,3750,0
20241120,113900,189765110,3750,3750,3750,3750,0
20241120,113800,189765110,3750,3745,3750,3745,1078
20241120,113700,185723585,3720,3720,3720,3720,31
20241120,113600,185608265,3720,3720,3720,3720,0
20241120,113500,185608265,3720,3730,3745,3710,6796
20241120,113400,160325145,3770,3770,3770,3770,0
20241120,113300,160325145,3770,3770,3770,3770,0
20241120,113200,160325145,3770,3770,3770,3770,0
20241120,113100,160325145,3770,3770,3770,3770,0
20241120,113000,160325145,3770,3770,3770,3770,0
20241120,112900,160325145,3770,3770,3770,3770,1000
20241120,112800,156555145,3765,3765,3765,3765,8
20241120,112700,156525025,3770,3770,3770,3770,0
20241120,112600,156525025,3770,3770,3770,3770,0
20241120,112500,156525025,3770,3770,3770,3770,0
20241120,112400,156525025,3770,3770,3770,3770,0
20241120,112300,156525025,3770,3770,3770,3770,0
20241120,112200,156525025,3770,3770,3770,3720,32
20241120,112100,156405755,3710,3750,3750,3710,4043
20241120,112000,141381315,3745,3795,3800,3745,585
20241120,111900,139189875,3750,3775,3790,3750,1020
20241120,111800,135356215,3800,3785,3805,3780,1134
20241120,111700,131064110,3785,3785,3785,3785,41
20241120,111600,130908925,3790,3830,3830,3790,8149
20241120,111500,99926905,3860,3860,3860,3860,0
20241120,111400,99926905,3860,3860,3860,3860,0
20241120,111300,99926905,3860,3860,3860,3860,0
20241120,111200,99926905,3860,3860,3860,3860,0
20241120,111100,99926905,3860,3860,3860,3860,0
20241120,111000,99926905,3860,3860,3860,3860,0
20241120,110900,99926905,3860,3860,3860,3860,0
20241120,110800,99926905,3860,3860,3860,3860,55
20241120,110700,99714605,3900,3900,3900,3900,0
20241120,110600,99714605,3900,3900,3900,3900,1
20241120,110500,99710705,3860,3880,3880,3860,3000
20241120,110400,88125155,3900,3880,3900,3880,198
20241120,110300,87356895,3905,3900,3905,3900,366
20241120,110200,85929485,3900,3900,3900,3900,0
20241120,110100,85929485,3900,3900,3900,3900,505
20241120,110000,83959985,3905,3905,3905,3905,0
20241120,105900,83959985,3905,3900,3905,3900,2
20241120,105800,83952180,3900,3900,3900,3900,1028
20241120,105700,79942980,3895,3895,3895,3895,2579
20241120,105600,69897775,3895,3895,3895,3895,0
20241120,105500,69897775,3895,3895,3895,3895,0
20241120,105400,69897775,3895,3895,3895,3895,0
20241120,105300,69897775,3895,3860,3895,3860,767
20241120,105200,66918815,3860,3860,3860,3860,0
20241120,105100,66918815,3860,3860,3860,3860,35
20241120,105000,66783715,3860,3855,3860,3855,2
20241120,104900,66776000,3850,3850,3850,3850,20
20241120,104800,66699000,3850,3850,3850,3850,0
20241120,104700,66699000,3850,3820,3850,3820,7
20241120,104600,66672230,3820,3820,3820,3820,0
20241120,104500,66672230,3820,3820,3820,3820,0
20241120,104400,66672230,3820,3820,3820,3820,0
20241120,104300,66672230,3820,3820,3820,3820,10
20241120,104200,66634030,3820,3820,3820,3820,0
20241120,104100,66634030,3820,3815,3820,3815,3
20241120,104000,66622580,3815,3825,3825,3815,28
20241120,103900,66515640,3825,3825,3825,3825,0
20241120,103800,66515640,3825,3825,3825,3825,0
20241120,103700,66515640,3825,3825,3825,3825,0
20241120,103600,66515640,3825,3825,3825,3825,0
20241120,103500,66515640,3825,3825,3825,3825,0
20241120,103400,66515640,3825,3825,3825,3825,0
20241120,103300,66515640,3825,3825,3825,3825,0
20241120,103200,66515640,3825,3825,3825,3825,0
20241120,103100,66515640,3825,3825,3825,3825,0
20241120,103000,66515640,3825,3825,3825,3795,113
20241120,102900,66083925,3800,3800,3800,3800,501
20241120,102800,64180125,3830,3830,3830,3830,0
20241120,102700,64180125,3830,3830,3830,3830,0
20241120,102600,64180125,3830,3830,3830,3830,0
20241120,102500,64180125,3830,3830,3830,3830,11
20241120,102400,64137995,3800,3800,3830,3800,252
20241120,102300,63180365,3850,3850,3850,3850,1
20241120,102200,63176515,3810,3845,3850,3810,103
20241120,102100,62783975,3855,3855,3855,3855,0
20241120,102000,62783975,3855,3855,3855,3855,0
20241120,101900,62783975,3855,3855,3855,3855,0
20241120,101800,62783975,3855,3835,3855,3825,479
20241120,101700,60947955,3840,3870,3870,3835,2089
20241120,101600,52913165,3900,3870,3900,3870,19
20241120,101500,52839605,3915,3905,3915,3890,543
20241120,101400,50726710,3950,3890,3950,3890,649
20241120,101300,48196540,3890,3870,3890,3870,2477
20241120,101200,38584490,3870,3870,3870,3870,107
20241120,101100,38170400,3870,3880,3880,3870,219
20241120,101000,37322860,3870,3850,3875,3850,1617
20241120,100900,31080820,3845,3845,3845,3810,1194
20241120,100800,26498855,3850,3850,3850,3850,0
20241120,100700,26498855,3850,3850,3850,3850,0
20241120,100600,26498855,3850,3850,3850,3850,0
20241120,100500,26498855,3850,3850,3850,3850,0
20241120,100400,26498855,3850,3850,3850,3850,0
20241120,100300,26498855,3850,3850,3850,3850,0
20241120,100200,26498855,3850,3850,3850,3850,0
20241120,100100,26498855,3850,3850,3850,3850,0
20241120,100000,26498855,3850,3850,3850,3850,0
20241120,095900,26498855,3850,3850,3850,3850,1
20241120,095800,26495005,3820,3820,3820,3820,0
20241120,095700,26495005,3820,3820,3820,3820,0
20241120,095600,26495005,3820,3820,3820,3820,0
20241120,095500,26495005,3820,3820,3820,3820,0
20241120,095400,26495005,3820,3820,3820,3820,0
20241120,095300,26495005,3820,3820,3820,3820,0
20241120,095200,26495005,3820,3820,3820,3820,100
20241120,095100,26113005,3850,3850,3850,3850,0
20241120,095000,26113005,3850,3850,3850,3850,0
20241120,094900,26113005,3850,3850,3850,3850,0
20241120,094800,26113005,3850,3850,3850,3850,250
20241120,094700,25150505,3820,3820,3820,3820,0
20241120,094600,25150505,3820,3820,3820,3820,200
20241120,094500,24386505,3835,3835,3835,3835,0
20241120,094400,24386505,3835,3835,3835,3835,0
20241120,094300,24386505,3835,3835,3835,3835,0
20241120,094200,24386505,3835,3835,3835,3835,46
20241120,094100,24210095,3820,3820,3820,3820,0
20241120,094000,24210095,3820,3820,3820,3820,0
20241120,093900,24210095,3820,3820,3820,3820,0
20241120,093800,24210095,3820,3820,3820,3820,9
20241120,093700,24175715,3850,3850,3850,3850,0
20241120,093600,24175715,3850,3850,3850,3850,0
20241120,093500,24175715,3850,3850,3850,3850,100
20241120,093400,23790715,3850,3850,3850,3850,68
20241120,093300,23528915,3850,3850,3850,3850,0
20241120,093200,23528915,3850,3850,3850,3850,200
20241120,093100,22758915,3850,3850,3850,3850,332
20241120,093000,21480715,3850,3815,3850,3810,121
20241120,092900,21019185,3850,3850,3850,3850,21
20241120,092800,20938335,3850,3805,3850,3805,788
20241120,092700,17926770,3820,3820,3820,3820,0
20241120,092600,17926770,3820,3820,3820,3820,0
20241120,092500,17926770,3820,3820,3820,3820,6
20241120,092400,17903850,3715,3755,3755,3710,982
20241120,092300,14248395,3820,3820,3820,3820,150
20241120,092200,13675395,3820,3820,3820,3820,1
20241120,092100,13671575,3800,3800,3800,3800,0
20241120,092000,13671575,3800,3800,3800,3800,0
20241120,091900,13671575,3800,3800,3800,3800,0
20241120,091800,13671575,3800,3800,3800,3800,0
20241120,091700,13671575,3800,3800,3800,3800,0
20241120,091600,13671575,3800,3800,3800,3800,0
20241120,091500,13671575,3800,3800,3800,3800,0
20241120,091400,13671575,3800,3800,3800,3800,0
20241120,091300,13671575,3800,3800,3800,3800,0
20241120,091200,13671575,3800,3800,3800,3800,1971
20241120,091100,6181775,3800,3800,3800,3800,0
20241120,091000,6181775,3800,3800,3800,3800,100
20241120,090900,5801775,3800,3800,3800,3800,70
20241120,090800,5535775,3800,3800,3800,3800,200
20241120,090700,4775775,3800,3800,3800,3800,0
20241120,090600,4775775,3800,3800,3800,3800,0
20241120,090500,4775775,3800,3800,3800,3800,0
20241120,090400,4775775,3800,3810,3810,3800,478
20241120,090300,2959185,3870,3870,3870,3870,1
20241120,090200,2955315,3800,3810,3815,3800,706
20241120,090100,267370,3810,3810,3810,3810,49
20241120,090000,80680,3880,3880,3880,3880,11
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 193900 343144130 3720 3720 3720 3720 976
3 20241120 193800 343144130 3720 3720 3720 3720 0
4 20241120 193700 343144130 3720 3720 3720 3720 0
5 20241120 193600 343144130 3720 3720 3720 3720 0
6 20241120 193500 343144130 3720 3720 3720 3720 0
7 20241120 193400 343144130 3720 3720 3720 3720 0
8 20241120 193300 343144130 3720 3720 3720 3720 0
9 20241120 193200 343144130 3720 3720 3720 3720 0
10 20241120 193100 343144130 3720 3720 3720 3720 0
11 20241120 193000 343144130 3720 3720 3720 3720 0
12 20241120 192900 343144130 3720 3720 3720 3720 0
13 20241120 192800 343144130 3720 3720 3720 3720 0
14 20241120 192700 343144130 3720 3720 3720 3720 0
15 20241120 192600 343144130 3720 3720 3720 3720 0
16 20241120 192500 343144130 3720 3720 3720 3720 0
17 20241120 192400 343144130 3720 3720 3720 3720 0
18 20241120 192300 343144130 3720 3720 3720 3720 0
19 20241120 192200 343144130 3720 3720 3720 3720 0
20 20241120 192100 343144130 3720 3720 3720 3720 0
21 20241120 192000 343144130 3720 3720 3720 3720 0
22 20241120 191900 343144130 3720 3720 3720 3720 0
23 20241120 191800 343144130 3720 3720 3720 3720 0
24 20241120 191700 343144130 3720 3720 3720 3720 0
25 20241120 191600 343144130 3720 3720 3720 3720 0
26 20241120 191500 343144130 3720 3720 3720 3720 0
27 20241120 191400 343144130 3720 3720 3720 3720 0
28 20241120 191300 343144130 3720 3720 3720 3720 0
29 20241120 191200 343144130 3720 3720 3720 3720 0
30 20241120 191100 343144130 3720 3720 3720 3720 0
31 20241120 191000 343144130 3720 3720 3720 3720 0
32 20241120 190900 343144130 3720 3720 3720 3720 976
33 20241120 190800 343144130 3720 3720 3720 3720 0
34 20241120 190700 343144130 3720 3720 3720 3720 0
35 20241120 190600 343144130 3720 3720 3720 3720 0
36 20241120 190500 343144130 3720 3720 3720 3720 0
37 20241120 190400 343144130 3720 3720 3720 3720 0
38 20241120 190300 343144130 3720 3720 3720 3720 0
39 20241120 190200 343144130 3720 3720 3720 3720 0
40 20241120 190100 343144130 3720 3720 3720 3720 0
41 20241120 190000 343144130 3720 3720 3720 3720 0
42 20241120 185900 343144130 3720 3720 3720 3720 0
43 20241120 185800 343144130 3720 3720 3720 3720 0
44 20241120 185700 343144130 3720 3720 3720 3720 0
45 20241120 185600 343144130 3720 3720 3720 3720 0
46 20241120 185500 343144130 3720 3720 3720 3720 0
47 20241120 185400 343144130 3720 3720 3720 3720 0
48 20241120 185300 343144130 3720 3720 3720 3720 0
49 20241120 185200 343144130 3720 3720 3720 3720 0
50 20241120 185100 343144130 3720 3720 3720 3720 0
51 20241120 185000 343144130 3720 3720 3720 3720 0
52 20241120 184900 343144130 3720 3720 3720 3720 0
53 20241120 184800 343144130 3720 3720 3720 3720 0
54 20241120 184700 343144130 3720 3720 3720 3720 0
55 20241120 184600 343144130 3720 3720 3720 3720 0
56 20241120 184500 343144130 3720 3720 3720 3720 0
57 20241120 184400 343144130 3720 3720 3720 3720 0
58 20241120 184300 343144130 3720 3720 3720 3720 0
59 20241120 184200 343144130 3720 3720 3720 3720 0
60 20241120 184100 343144130 3720 3720 3720 3720 0
61 20241120 184000 343144130 3720 3720 3720 3720 0
62 20241120 183900 343144130 3720 3720 3720 3720 976
63 20241120 183800 343144130 3720 3720 3720 3720 0
64 20241120 183700 343144130 3720 3720 3720 3720 0
65 20241120 183600 343144130 3720 3720 3720 3720 0
66 20241120 183500 343144130 3720 3720 3720 3720 0
67 20241120 183400 343144130 3720 3720 3720 3720 0
68 20241120 183300 343144130 3720 3720 3720 3720 0
69 20241120 183200 343144130 3720 3720 3720 3720 0
70 20241120 183100 343144130 3720 3720 3720 3720 0
71 20241120 183000 343144130 3720 3720 3720 3720 0
72 20241120 182900 343144130 3720 3720 3720 3720 0
73 20241120 182800 343144130 3720 3720 3720 3720 0
74 20241120 182700 343144130 3720 3720 3720 3720 0
75 20241120 182600 343144130 3720 3720 3720 3720 0
76 20241120 182500 343144130 3720 3720 3720 3720 0
77 20241120 182400 343144130 3720 3720 3720 3720 0
78 20241120 182300 343144130 3720 3720 3720 3720 0
79 20241120 182200 343144130 3720 3720 3720 3720 0
80 20241120 182100 343144130 3720 3720 3720 3720 0
81 20241120 182000 343144130 3720 3720 3720 3720 0
82 20241120 181900 343144130 3720 3720 3720 3720 0
83 20241120 181800 343144130 3720 3720 3720 3720 0
84 20241120 181700 343144130 3720 3720 3720 3720 0
85 20241120 181600 343144130 3720 3720 3720 3720 0
86 20241120 181500 343144130 3720 3720 3720 3720 0
87 20241120 181400 343144130 3720 3720 3720 3720 0
88 20241120 181300 343144130 3720 3720 3720 3720 0
89 20241120 181200 343144130 3720 3720 3720 3720 0
90 20241120 181100 343144130 3720 3720 3720 3720 0
91 20241120 181000 343144130 3720 3720 3720 3720 0
92 20241120 180900 343144130 3720 3720 3720 3720 976
93 20241120 180800 343144130 3720 3720 3720 3720 0
94 20241120 180700 343144130 3720 3720 3720 3720 0
95 20241120 180600 343144130 3720 3720 3720 3720 0
96 20241120 180500 343144130 3720 3720 3720 3720 0
97 20241120 180400 343144130 3720 3720 3720 3720 0
98 20241120 180300 343144130 3720 3720 3720 3720 0
99 20241120 180200 343144130 3720 3720 3720 3720 0
100 20241120 180100 343144130 3720 3720 3720 3720 0
101 20241120 180000 343144130 3720 3720 3720 3720 0
102 20241120 175900 343144130 3720 3720 3720 3720 0
103 20241120 175800 343144130 3720 3720 3720 3720 0
104 20241120 175700 343144130 3720 3720 3720 3720 0
105 20241120 175600 343144130 3720 3720 3720 3720 0
106 20241120 175500 343144130 3720 3720 3720 3720 0
107 20241120 175400 343144130 3720 3720 3720 3720 0
108 20241120 175300 343144130 3720 3720 3720 3720 0
109 20241120 175200 343144130 3720 3720 3720 3720 0
110 20241120 175100 343144130 3720 3720 3720 3720 0
111 20241120 175000 343144130 3720 3720 3720 3720 0
112 20241120 174900 343144130 3720 3720 3720 3720 0
113 20241120 174800 343144130 3720 3720 3720 3720 0
114 20241120 174700 343144130 3720 3720 3720 3720 0
115 20241120 174600 343144130 3720 3720 3720 3720 0
116 20241120 174500 343144130 3720 3720 3720 3720 0
117 20241120 174400 343144130 3720 3720 3720 3720 0
118 20241120 174300 343144130 3720 3720 3720 3720 0
119 20241120 174200 343144130 3720 3720 3720 3720 0
120 20241120 174100 343144130 3720 3720 3720 3720 0
121 20241120 174000 343144130 3720 3720 3720 3720 0
122 20241120 173900 343144130 3720 3720 3720 3720 976
123 20241120 173800 343144130 3720 3720 3720 3720 0
124 20241120 173700 343144130 3720 3720 3720 3720 0
125 20241120 173600 343144130 3720 3720 3720 3720 0
126 20241120 173500 343144130 3720 3720 3720 3720 0
127 20241120 173400 343144130 3720 3720 3720 3720 0
128 20241120 173300 343144130 3720 3720 3720 3720 0
129 20241120 173200 343144130 3720 3720 3720 3720 0
130 20241120 173100 343144130 3720 3720 3720 3720 0
131 20241120 173000 343144130 3720 3720 3720 3720 0
132 20241120 172900 343144130 3720 3720 3720 3720 0
133 20241120 172800 343144130 3720 3720 3720 3720 0
134 20241120 172700 343144130 3720 3720 3720 3720 0
135 20241120 172600 343144130 3720 3720 3720 3720 0
136 20241120 172500 343144130 3720 3720 3720 3720 0
137 20241120 172400 343144130 3720 3720 3720 3720 0
138 20241120 172300 343144130 3720 3720 3720 3720 0
139 20241120 172200 343144130 3720 3720 3720 3720 0
140 20241120 172100 343144130 3720 3720 3720 3720 0
141 20241120 172000 343144130 3720 3720 3720 3720 0
142 20241120 171900 343144130 3720 3720 3720 3720 0
143 20241120 171800 343144130 3720 3720 3720 3720 0
144 20241120 171700 343144130 3720 3720 3720 3720 0
145 20241120 171600 343144130 3720 3720 3720 3720 0
146 20241120 171500 343144130 3720 3720 3720 3720 0
147 20241120 171400 343144130 3720 3720 3720 3720 0
148 20241120 171300 343144130 3720 3720 3720 3720 0
149 20241120 171200 343144130 3720 3720 3720 3720 0
150 20241120 171100 343144130 3720 3720 3720 3720 0
151 20241120 171000 343144130 3720 3720 3720 3720 0
152 20241120 170900 343144130 3720 3720 3720 3720 976
153 20241120 170800 343144130 3720 3720 3720 3720 0
154 20241120 170700 343144130 3720 3720 3720 3720 0
155 20241120 170600 343144130 3720 3720 3720 3720 0
156 20241120 170500 343144130 3720 3720 3720 3720 0
157 20241120 170400 343144130 3720 3720 3720 3720 0
158 20241120 170300 343144130 3720 3720 3720 3720 0
159 20241120 170200 343144130 3720 3720 3720 3720 0
160 20241120 170100 343144130 3720 3720 3720 3720 0
161 20241120 170000 343144130 3720 3720 3720 3720 0
162 20241120 165900 343144130 3720 3720 3720 3720 0
163 20241120 165800 343144130 3720 3720 3720 3720 0
164 20241120 165700 343144130 3720 3720 3720 3720 0
165 20241120 165600 343144130 3720 3720 3720 3720 0
166 20241120 165500 343144130 3720 3720 3720 3720 0
167 20241120 165400 343144130 3720 3720 3720 3720 0
168 20241120 165300 343144130 3720 3720 3720 3720 0
169 20241120 165200 343144130 3720 3720 3720 3720 0
170 20241120 165100 343144130 3720 3720 3720 3720 0
171 20241120 165000 343144130 3720 3720 3720 3720 0
172 20241120 164900 343144130 3720 3720 3720 3720 0
173 20241120 164800 343144130 3720 3720 3720 3720 0
174 20241120 164700 343144130 3720 3720 3720 3720 0
175 20241120 164600 343144130 3720 3720 3720 3720 0
176 20241120 164500 343144130 3720 3720 3720 3720 0
177 20241120 164400 343144130 3720 3720 3720 3720 0
178 20241120 164300 343144130 3720 3720 3720 3720 0
179 20241120 164200 343144130 3720 3720 3720 3720 0
180 20241120 164100 343144130 3720 3720 3720 3720 0
181 20241120 164000 343144130 3720 3720 3720 3720 0
182 20241120 163900 343144130 3720 3720 3720 3720 976
183 20241120 163800 343144130 3720 3720 3720 3720 0
184 20241120 163700 343144130 3720 3720 3720 3720 0
185 20241120 163600 343144130 3720 3720 3720 3720 0
186 20241120 163500 343144130 3720 3720 3720 3720 0
187 20241120 163400 343144130 3720 3720 3720 3720 0
188 20241120 163300 343144130 3720 3720 3720 3720 0
189 20241120 163200 343144130 3720 3720 3720 3720 0
190 20241120 163100 343144130 3720 3720 3720 3720 0
191 20241120 163000 343144130 3720 3720 3720 3720 0
192 20241120 162900 343144130 3720 3720 3720 3720 0
193 20241120 162800 343144130 3720 3720 3720 3720 0
194 20241120 162700 343144130 3720 3720 3720 3720 0
195 20241120 162600 343144130 3720 3720 3720 3720 0
196 20241120 162500 343144130 3720 3720 3720 3720 0
197 20241120 162400 343144130 3720 3720 3720 3720 0
198 20241120 162300 343144130 3720 3720 3720 3720 0
199 20241120 162200 343144130 3720 3720 3720 3720 0
200 20241120 162100 343144130 3720 3720 3720 3720 0
201 20241120 162000 343144130 3720 3720 3720 3720 0
202 20241120 161900 343144130 3720 3720 3720 3720 0
203 20241120 161800 343144130 3720 3720 3720 3720 0
204 20241120 161700 343144130 3720 3720 3720 3720 0
205 20241120 161600 343144130 3720 3720 3720 3720 0
206 20241120 161500 343144130 3720 3720 3720 3720 0
207 20241120 161400 343144130 3720 3720 3720 3720 0
208 20241120 161300 343144130 3720 3720 3720 3720 0
209 20241120 161200 343144130 3720 3720 3720 3720 0
210 20241120 161100 343144130 3720 3720 3720 3720 0
211 20241120 161000 343144130 3720 3720 3720 3720 0
212 20241120 160900 343144130 3720 3720 3720 3720 976
213 20241120 160800 343144130 3720 3720 3720 3720 0
214 20241120 160700 343144130 3720 3720 3720 3720 0
215 20241120 160600 343144130 3720 3720 3720 3720 0
216 20241120 160500 343144130 3720 3720 3720 3720 0
217 20241120 160400 343144130 3720 3720 3720 3720 0
218 20241120 160300 343144130 3720 3720 3720 3720 0
219 20241120 160200 343144130 3720 3720 3720 3720 0
220 20241120 160100 343144130 3720 3720 3720 3720 0
221 20241120 160000 343144130 3720 3720 3720 3720 0
222 20241120 155900 343144130 3720 3720 3720 3720 0
223 20241120 155800 343144130 3720 3720 3720 3720 0
224 20241120 155700 343144130 3720 3720 3720 3720 0
225 20241120 155600 343144130 3720 3720 3720 3720 0
226 20241120 155500 343144130 3720 3720 3720 3720 0
227 20241120 155400 343144130 3720 3720 3720 3720 0
228 20241120 155300 343144130 3720 3720 3720 3720 0
229 20241120 155200 343144130 3720 3720 3720 3720 0
230 20241120 155100 343144130 3720 3720 3720 3720 0
231 20241120 155000 343144130 3720 3720 3720 3720 0
232 20241120 154900 343144130 3720 3720 3720 3720 0
233 20241120 154800 343144130 3720 3720 3720 3720 0
234 20241120 154700 343144130 3720 3720 3720 3720 0
235 20241120 154600 343144130 3720 3720 3720 3720 0
236 20241120 154500 343144130 3720 3720 3720 3720 0
237 20241120 154400 343144130 3720 3720 3720 3720 0
238 20241120 154300 343144130 3720 3720 3720 3720 0
239 20241120 154200 343144130 3720 3720 3720 3720 0
240 20241120 154100 343144130 3720 3720 3720 3720 0
241 20241120 154000 343144130 3720 3720 3720 3720 0
242 20241120 153900 343144130 3720 3720 3720 3720 976
243 20241120 153800 343144130 3720 3720 3720 3720 0
244 20241120 153700 343144130 3720 3720 3720 3720 0
245 20241120 153600 343144130 3720 3720 3720 3720 0
246 20241120 153500 343144130 3720 3720 3720 3720 0
247 20241120 153400 343144130 3720 3720 3720 3720 0
248 20241120 153300 343144130 3720 3720 3720 3720 0
249 20241120 153200 343144130 3720 3720 3720 3720 0
250 20241120 153100 343144130 3720 3720 3720 3720 0
251 20241120 153000 343144130 3720 3720 3720 3720 976
252 20241120 152900 339513410 3720 3720 3720 3720 0
253 20241120 152800 339513410 3720 3720 3720 3720 0
254 20241120 152700 339513410 3720 3720 3720 3720 0
255 20241120 152600 339513410 3720 3720 3720 3720 0
256 20241120 152500 339513410 3720 3720 3720 3720 0
257 20241120 152400 339513410 3720 3720 3720 3720 0
258 20241120 152300 339513410 3720 3720 3720 3720 0
259 20241120 152200 339513410 3720 3720 3720 3720 0
260 20241120 152100 339513410 3720 3720 3720 3720 0
261 20241120 152000 339513410 3720 3720 3720 3720 0
262 20241120 151900 339513410 3720 3755 3775 3720 487
263 20241120 151800 337694190 3755 3755 3755 3750 194
264 20241120 151700 336965730 3755 3755 3755 3755 0
265 20241120 151600 336965730 3755 3755 3755 3755 0
266 20241120 151500 336965730 3755 3755 3755 3755 0
267 20241120 151400 336965730 3755 3755 3755 3755 2
268 20241120 151300 336958220 3755 3755 3755 3755 0
269 20241120 151200 336958220 3755 3755 3755 3755 14
270 20241120 151100 336905650 3755 3755 3755 3755 0
271 20241120 151000 336905650 3755 3745 3755 3745 72
272 20241120 150900 336636000 3710 3710 3710 3710 0
273 20241120 150800 336636000 3710 3710 3710 3710 0
274 20241120 150700 336636000 3710 3740 3740 3710 3849
275 20241120 150600 322311290 3760 3760 3760 3760 0
276 20241120 150500 322311290 3760 3755 3760 3720 4631
277 20241120 150400 305021735 3780 3780 3780 3780 0
278 20241120 150300 305021735 3780 3780 3780 3780 0
279 20241120 150200 305021735 3780 3780 3780 3780 0
280 20241120 150100 305021735 3780 3780 3780 3780 0
281 20241120 150000 305021735 3780 3780 3780 3780 0
282 20241120 145900 305021735 3780 3780 3780 3780 0
283 20241120 145800 305021735 3780 3780 3780 3780 0
284 20241120 145700 305021735 3780 3780 3780 3780 0
285 20241120 145600 305021735 3780 3780 3780 3780 0
286 20241120 145500 305021735 3780 3780 3780 3780 84
287 20241120 145400 304704215 3745 3745 3745 3745 0
288 20241120 145300 304704215 3745 3750 3750 3745 534
289 20241120 145200 302703715 3750 3750 3750 3750 0
290 20241120 145100 302703715 3750 3750 3750 3750 0
291 20241120 145000 302703715 3750 3750 3750 3750 0
292 20241120 144900 302703715 3750 3750 3750 3750 0
293 20241120 144800 302703715 3750 3750 3750 3750 0
294 20241120 144700 302703715 3750 3755 3755 3750 667
295 20241120 144600 300200880 3755 3755 3755 3755 0
296 20241120 144500 300200880 3755 3755 3755 3755 357
297 20241120 144400 298860345 3755 3755 3755 3755 0
298 20241120 144300 298860345 3755 3755 3755 3755 0
299 20241120 144200 298860345 3755 3755 3755 3755 0
300 20241120 144100 298860345 3755 3755 3755 3755 0
301 20241120 144000 298860345 3755 3755 3755 3755 403
302 20241120 143900 297347080 3785 3785 3785 3785 0
303 20241120 143800 297347080 3785 3785 3785 3785 2
304 20241120 143700 297339510 3780 3780 3780 3780 5291
305 20241120 143600 277339530 3780 3780 3780 3780 0
306 20241120 143500 277339530 3780 3780 3780 3780 0
307 20241120 143400 277339530 3780 3780 3780 3780 0
308 20241120 143300 277339530 3780 3780 3780 3780 0
309 20241120 143200 277339530 3780 3780 3780 3780 0
310 20241120 143100 277339530 3780 3780 3780 3780 120
311 20241120 143000 276885930 3760 3760 3760 3760 0
312 20241120 142900 276885930 3760 3760 3760 3760 0
313 20241120 142800 276885930 3760 3760 3760 3760 0
314 20241120 142700 276885930 3760 3760 3760 3760 0
315 20241120 142600 276885930 3760 3765 3765 3760 599
316 20241120 142500 274631945 3780 3780 3780 3780 0
317 20241120 142400 274631945 3780 3780 3780 3780 0
318 20241120 142300 274631945 3780 3780 3780 3780 0
319 20241120 142200 274631945 3780 3780 3780 3780 0
320 20241120 142100 274631945 3780 3780 3780 3780 0
321 20241120 142000 274631945 3780 3780 3780 3780 1
322 20241120 141900 274628165 3770 3770 3770 3770 0
323 20241120 141800 274628165 3770 3770 3770 3770 0
324 20241120 141700 274628165 3770 3770 3770 3770 0
325 20241120 141600 274628165 3770 3770 3770 3770 2
326 20241120 141500 274620625 3765 3765 3765 3765 0
327 20241120 141400 274620625 3765 3765 3765 3765 0
328 20241120 141300 274620625 3765 3765 3765 3765 1
329 20241120 141200 274616860 3760 3760 3760 3760 0
330 20241120 141100 274616860 3760 3760 3760 3760 0
331 20241120 141000 274616860 3760 3760 3760 3760 0
332 20241120 140900 274616860 3760 3760 3760 3760 0
333 20241120 140800 274616860 3760 3760 3760 3760 0
334 20241120 140700 274616860 3760 3760 3760 3760 0
335 20241120 140600 274616860 3760 3760 3760 3760 603
336 20241120 140500 272349580 3760 3760 3760 3760 1
337 20241120 140400 272345820 3755 3770 3770 3755 142
338 20241120 140300 271811350 3790 3790 3790 3790 0
339 20241120 140200 271811350 3790 3790 3790 3790 10
340 20241120 140100 271773450 3790 3790 3790 3790 31
341 20241120 140000 271655960 3785 3785 3785 3785 0
342 20241120 135900 271655960 3785 3785 3785 3785 0
343 20241120 135800 271655960 3785 3785 3785 3785 0
344 20241120 135700 271655960 3785 3785 3785 3785 0
345 20241120 135600 271655960 3785 3785 3785 3785 200
346 20241120 135500 270898960 3790 3790 3790 3790 0
347 20241120 135400 270898960 3790 3790 3790 3790 0
348 20241120 135300 270898960 3790 3790 3790 3790 0
349 20241120 135200 270898960 3790 3790 3790 3790 37
350 20241120 135100 270758730 3765 3765 3765 3765 0
351 20241120 135000 270758730 3765 3765 3765 3765 0
352 20241120 134900 270758730 3765 3765 3765 3765 0
353 20241120 134800 270758730 3765 3765 3765 3765 0
354 20241120 134700 270758730 3765 3765 3765 3765 0
355 20241120 134600 270758730 3765 3765 3765 3765 0
356 20241120 134500 270758730 3765 3765 3765 3765 0
357 20241120 134400 270758730 3765 3765 3765 3765 0
358 20241120 134300 270758730 3765 3770 3770 3765 420
359 20241120 134200 269177025 3790 3790 3790 3790 0
360 20241120 134100 269177025 3790 3790 3790 3790 0
361 20241120 134000 269177025 3790 3790 3790 3790 0
362 20241120 133900 269177025 3790 3790 3790 3790 0
363 20241120 133800 269177025 3790 3790 3790 3790 0
364 20241120 133700 269177025 3790 3790 3790 3790 0
365 20241120 133600 269177025 3790 3790 3790 3790 0
366 20241120 133500 269177025 3790 3790 3790 3790 0
367 20241120 133400 269177025 3790 3790 3790 3790 197
368 20241120 133300 268430395 3790 3790 3790 3790 0
369 20241120 133200 268430395 3790 3790 3790 3790 0
370 20241120 133100 268430395 3790 3790 3790 3790 0
371 20241120 133000 268430395 3790 3790 3790 3790 0
372 20241120 132900 268430395 3790 3790 3790 3790 0
373 20241120 132800 268430395 3790 3790 3790 3790 0
374 20241120 132700 268430395 3790 3790 3790 3790 0
375 20241120 132600 268430395 3790 3790 3790 3790 0
376 20241120 132500 268430395 3790 3790 3790 3790 0
377 20241120 132400 268430395 3790 3790 3790 3790 300
378 20241120 132300 267293395 3790 3790 3790 3790 0
379 20241120 132200 267293395 3790 3790 3790 3790 27
380 20241120 132100 267191065 3790 3790 3790 3790 0
381 20241120 132000 267191065 3790 3790 3790 3790 273
382 20241120 131900 266156395 3790 3790 3790 3790 0
383 20241120 131800 266156395 3790 3785 3790 3785 300
384 20241120 131700 265020585 3790 3790 3790 3790 0
385 20241120 131600 265020585 3790 3790 3790 3790 0
386 20241120 131500 265020585 3790 3790 3790 3790 0
387 20241120 131400 265020585 3790 3790 3790 3790 0
388 20241120 131300 265020585 3790 3790 3790 3790 1
389 20241120 131200 265016795 3790 3790 3790 3790 0
390 20241120 131100 265016795 3790 3790 3790 3790 1
391 20241120 131000 265013005 3790 3790 3790 3790 0
392 20241120 130900 265013005 3790 3790 3790 3790 0
393 20241120 130800 265013005 3790 3795 3795 3790 89
394 20241120 130700 264675425 3800 3800 3800 3800 0
395 20241120 130600 264675425 3800 3800 3800 3800 0
396 20241120 130500 264675425 3800 3800 3800 3800 177
397 20241120 130400 264002825 3810 3810 3810 3810 0
398 20241120 130300 264002825 3810 3810 3810 3810 0
399 20241120 130200 264002825 3810 3810 3810 3810 0
400 20241120 130100 264002825 3810 3810 3810 3810 0
401 20241120 130000 264002825 3810 3810 3810 3810 86
402 20241120 125900 263675165 3825 3825 3825 3825 0
403 20241120 125800 263675165 3825 3825 3825 3825 0
404 20241120 125700 263675165 3825 3825 3825 3825 0
405 20241120 125600 263675165 3825 3825 3825 3825 0
406 20241120 125500 263675165 3825 3825 3825 3825 1
407 20241120 125400 263671340 3815 3815 3815 3815 0
408 20241120 125300 263671340 3815 3815 3815 3815 0
409 20241120 125200 263671340 3815 3825 3825 3815 1767
410 20241120 125100 256928850 3845 3845 3845 3845 0
411 20241120 125000 256928850 3845 3845 3845 3845 0
412 20241120 124900 256928850 3845 3845 3845 3845 671
413 20241120 124800 254348855 3850 3850 3850 3850 180
414 20241120 124700 253655855 3850 3850 3850 3850 3
415 20241120 124600 253644305 3830 3830 3830 3830 0
416 20241120 124500 253644305 3830 3830 3830 3830 0
417 20241120 124400 253644305 3830 3815 3830 3815 708
418 20241120 124300 250941505 3815 3815 3815 3815 0
419 20241120 124200 250941505 3815 3815 3815 3815 2
420 20241120 124100 250933875 3795 3795 3795 3795 0
421 20241120 124000 250933875 3795 3795 3795 3795 0
422 20241120 123900 250933875 3795 3795 3795 3795 0
423 20241120 123800 250933875 3795 3795 3795 3795 300
424 20241120 123700 249795375 3815 3795 3815 3795 2449
425 20241120 123600 240501400 3815 3815 3815 3815 1
426 20241120 123500 240497585 3800 3800 3800 3800 0
427 20241120 123400 240497585 3800 3800 3800 3800 0
428 20241120 123300 240497585 3800 3800 3800 3800 0
429 20241120 123200 240497585 3800 3795 3800 3795 199
430 20241120 123100 239741550 3795 3795 3795 3795 0
431 20241120 123000 239741550 3795 3795 3795 3795 0
432 20241120 122900 239741550 3795 3795 3795 3795 0
433 20241120 122800 239741550 3795 3795 3795 3795 0
434 20241120 122700 239741550 3795 3795 3795 3795 0
435 20241120 122600 239741550 3795 3795 3795 3795 0
436 20241120 122500 239741550 3795 3795 3795 3795 0
437 20241120 122400 239741550 3795 3795 3795 3795 0
438 20241120 122300 239741550 3795 3795 3795 3795 0
439 20241120 122200 239741550 3795 3795 3795 3795 0
440 20241120 122100 239741550 3795 3795 3795 3795 0
441 20241120 122000 239741550 3795 3795 3795 3795 0
442 20241120 121900 239741550 3795 3795 3795 3795 0
443 20241120 121800 239741550 3795 3795 3795 3795 0
444 20241120 121700 239741550 3795 3795 3795 3795 0
445 20241120 121600 239741550 3795 3795 3795 3795 0
446 20241120 121500 239741550 3795 3795 3795 3795 1
447 20241120 121400 239737755 3785 3785 3785 3785 0
448 20241120 121300 239737755 3785 3785 3785 3785 0
449 20241120 121200 239737755 3785 3785 3785 3785 200
450 20241120 121100 238980755 3785 3785 3785 3785 0
451 20241120 121000 238980755 3785 3780 3785 3780 610
452 20241120 120900 236674405 3780 3780 3780 3780 0
453 20241120 120800 236674405 3780 3780 3780 3780 0
454 20241120 120700 236674405 3780 3780 3780 3780 0
455 20241120 120600 236674405 3780 3780 3780 3780 0
456 20241120 120500 236674405 3780 3780 3780 3780 0
457 20241120 120400 236674405 3780 3780 3780 3780 1
458 20241120 120300 236670625 3765 3765 3765 3765 0
459 20241120 120200 236670625 3765 3765 3765 3765 0
460 20241120 120100 236670625 3765 3765 3765 3765 500
461 20241120 120000 234788125 3780 3780 3780 3780 1
462 20241120 115900 234784345 3765 3765 3765 3765 367
463 20241120 115800 233402590 3760 3760 3760 3760 0
464 20241120 115700 233402590 3760 3760 3760 3760 0
465 20241120 115600 233402590 3760 3760 3760 3760 0
466 20241120 115500 233402590 3760 3760 3760 3760 70
467 20241120 115400 233139390 3765 3765 3765 3765 0
468 20241120 115300 233139390 3765 3765 3765 3765 0
469 20241120 115200 233139390 3765 3765 3765 3765 1
470 20241120 115100 233135625 3720 3720 3720 3720 0
471 20241120 115000 233135625 3720 3720 3720 3720 0
472 20241120 114900 233135625 3720 3720 3720 3720 0
473 20241120 114800 233135625 3720 3755 3755 3720 5130
474 20241120 114700 214040150 3750 3775 3775 3750 2964
475 20241120 114600 202921045 3795 3795 3795 3795 132
476 20241120 114500 202420105 3795 3795 3795 3795 0
477 20241120 114400 202420105 3795 3795 3795 3795 0
478 20241120 114300 202420105 3795 3785 3795 3785 1045
479 20241120 114200 198464330 3770 3760 3770 3760 2308
480 20241120 114100 189765110 3750 3750 3750 3750 0
481 20241120 114000 189765110 3750 3750 3750 3750 0
482 20241120 113900 189765110 3750 3750 3750 3750 0
483 20241120 113800 189765110 3750 3745 3750 3745 1078
484 20241120 113700 185723585 3720 3720 3720 3720 31
485 20241120 113600 185608265 3720 3720 3720 3720 0
486 20241120 113500 185608265 3720 3730 3745 3710 6796
487 20241120 113400 160325145 3770 3770 3770 3770 0
488 20241120 113300 160325145 3770 3770 3770 3770 0
489 20241120 113200 160325145 3770 3770 3770 3770 0
490 20241120 113100 160325145 3770 3770 3770 3770 0
491 20241120 113000 160325145 3770 3770 3770 3770 0
492 20241120 112900 160325145 3770 3770 3770 3770 1000
493 20241120 112800 156555145 3765 3765 3765 3765 8
494 20241120 112700 156525025 3770 3770 3770 3770 0
495 20241120 112600 156525025 3770 3770 3770 3770 0
496 20241120 112500 156525025 3770 3770 3770 3770 0
497 20241120 112400 156525025 3770 3770 3770 3770 0
498 20241120 112300 156525025 3770 3770 3770 3770 0
499 20241120 112200 156525025 3770 3770 3770 3720 32
500 20241120 112100 156405755 3710 3750 3750 3710 4043
501 20241120 112000 141381315 3745 3795 3800 3745 585
502 20241120 111900 139189875 3750 3775 3790 3750 1020
503 20241120 111800 135356215 3800 3785 3805 3780 1134
504 20241120 111700 131064110 3785 3785 3785 3785 41
505 20241120 111600 130908925 3790 3830 3830 3790 8149
506 20241120 111500 99926905 3860 3860 3860 3860 0
507 20241120 111400 99926905 3860 3860 3860 3860 0
508 20241120 111300 99926905 3860 3860 3860 3860 0
509 20241120 111200 99926905 3860 3860 3860 3860 0
510 20241120 111100 99926905 3860 3860 3860 3860 0
511 20241120 111000 99926905 3860 3860 3860 3860 0
512 20241120 110900 99926905 3860 3860 3860 3860 0
513 20241120 110800 99926905 3860 3860 3860 3860 55
514 20241120 110700 99714605 3900 3900 3900 3900 0
515 20241120 110600 99714605 3900 3900 3900 3900 1
516 20241120 110500 99710705 3860 3880 3880 3860 3000
517 20241120 110400 88125155 3900 3880 3900 3880 198
518 20241120 110300 87356895 3905 3900 3905 3900 366
519 20241120 110200 85929485 3900 3900 3900 3900 0
520 20241120 110100 85929485 3900 3900 3900 3900 505
521 20241120 110000 83959985 3905 3905 3905 3905 0
522 20241120 105900 83959985 3905 3900 3905 3900 2
523 20241120 105800 83952180 3900 3900 3900 3900 1028
524 20241120 105700 79942980 3895 3895 3895 3895 2579
525 20241120 105600 69897775 3895 3895 3895 3895 0
526 20241120 105500 69897775 3895 3895 3895 3895 0
527 20241120 105400 69897775 3895 3895 3895 3895 0
528 20241120 105300 69897775 3895 3860 3895 3860 767
529 20241120 105200 66918815 3860 3860 3860 3860 0
530 20241120 105100 66918815 3860 3860 3860 3860 35
531 20241120 105000 66783715 3860 3855 3860 3855 2
532 20241120 104900 66776000 3850 3850 3850 3850 20
533 20241120 104800 66699000 3850 3850 3850 3850 0
534 20241120 104700 66699000 3850 3820 3850 3820 7
535 20241120 104600 66672230 3820 3820 3820 3820 0
536 20241120 104500 66672230 3820 3820 3820 3820 0
537 20241120 104400 66672230 3820 3820 3820 3820 0
538 20241120 104300 66672230 3820 3820 3820 3820 10
539 20241120 104200 66634030 3820 3820 3820 3820 0
540 20241120 104100 66634030 3820 3815 3820 3815 3
541 20241120 104000 66622580 3815 3825 3825 3815 28
542 20241120 103900 66515640 3825 3825 3825 3825 0
543 20241120 103800 66515640 3825 3825 3825 3825 0
544 20241120 103700 66515640 3825 3825 3825 3825 0
545 20241120 103600 66515640 3825 3825 3825 3825 0
546 20241120 103500 66515640 3825 3825 3825 3825 0
547 20241120 103400 66515640 3825 3825 3825 3825 0
548 20241120 103300 66515640 3825 3825 3825 3825 0
549 20241120 103200 66515640 3825 3825 3825 3825 0
550 20241120 103100 66515640 3825 3825 3825 3825 0
551 20241120 103000 66515640 3825 3825 3825 3795 113
552 20241120 102900 66083925 3800 3800 3800 3800 501
553 20241120 102800 64180125 3830 3830 3830 3830 0
554 20241120 102700 64180125 3830 3830 3830 3830 0
555 20241120 102600 64180125 3830 3830 3830 3830 0
556 20241120 102500 64180125 3830 3830 3830 3830 11
557 20241120 102400 64137995 3800 3800 3830 3800 252
558 20241120 102300 63180365 3850 3850 3850 3850 1
559 20241120 102200 63176515 3810 3845 3850 3810 103
560 20241120 102100 62783975 3855 3855 3855 3855 0
561 20241120 102000 62783975 3855 3855 3855 3855 0
562 20241120 101900 62783975 3855 3855 3855 3855 0
563 20241120 101800 62783975 3855 3835 3855 3825 479
564 20241120 101700 60947955 3840 3870 3870 3835 2089
565 20241120 101600 52913165 3900 3870 3900 3870 19
566 20241120 101500 52839605 3915 3905 3915 3890 543
567 20241120 101400 50726710 3950 3890 3950 3890 649
568 20241120 101300 48196540 3890 3870 3890 3870 2477
569 20241120 101200 38584490 3870 3870 3870 3870 107
570 20241120 101100 38170400 3870 3880 3880 3870 219
571 20241120 101000 37322860 3870 3850 3875 3850 1617
572 20241120 100900 31080820 3845 3845 3845 3810 1194
573 20241120 100800 26498855 3850 3850 3850 3850 0
574 20241120 100700 26498855 3850 3850 3850 3850 0
575 20241120 100600 26498855 3850 3850 3850 3850 0
576 20241120 100500 26498855 3850 3850 3850 3850 0
577 20241120 100400 26498855 3850 3850 3850 3850 0
578 20241120 100300 26498855 3850 3850 3850 3850 0
579 20241120 100200 26498855 3850 3850 3850 3850 0
580 20241120 100100 26498855 3850 3850 3850 3850 0
581 20241120 100000 26498855 3850 3850 3850 3850 0
582 20241120 095900 26498855 3850 3850 3850 3850 1
583 20241120 095800 26495005 3820 3820 3820 3820 0
584 20241120 095700 26495005 3820 3820 3820 3820 0
585 20241120 095600 26495005 3820 3820 3820 3820 0
586 20241120 095500 26495005 3820 3820 3820 3820 0
587 20241120 095400 26495005 3820 3820 3820 3820 0
588 20241120 095300 26495005 3820 3820 3820 3820 0
589 20241120 095200 26495005 3820 3820 3820 3820 100
590 20241120 095100 26113005 3850 3850 3850 3850 0
591 20241120 095000 26113005 3850 3850 3850 3850 0
592 20241120 094900 26113005 3850 3850 3850 3850 0
593 20241120 094800 26113005 3850 3850 3850 3850 250
594 20241120 094700 25150505 3820 3820 3820 3820 0
595 20241120 094600 25150505 3820 3820 3820 3820 200
596 20241120 094500 24386505 3835 3835 3835 3835 0
597 20241120 094400 24386505 3835 3835 3835 3835 0
598 20241120 094300 24386505 3835 3835 3835 3835 0
599 20241120 094200 24386505 3835 3835 3835 3835 46
600 20241120 094100 24210095 3820 3820 3820 3820 0
601 20241120 094000 24210095 3820 3820 3820 3820 0
602 20241120 093900 24210095 3820 3820 3820 3820 0
603 20241120 093800 24210095 3820 3820 3820 3820 9
604 20241120 093700 24175715 3850 3850 3850 3850 0
605 20241120 093600 24175715 3850 3850 3850 3850 0
606 20241120 093500 24175715 3850 3850 3850 3850 100
607 20241120 093400 23790715 3850 3850 3850 3850 68
608 20241120 093300 23528915 3850 3850 3850 3850 0
609 20241120 093200 23528915 3850 3850 3850 3850 200
610 20241120 093100 22758915 3850 3850 3850 3850 332
611 20241120 093000 21480715 3850 3815 3850 3810 121
612 20241120 092900 21019185 3850 3850 3850 3850 21
613 20241120 092800 20938335 3850 3805 3850 3805 788
614 20241120 092700 17926770 3820 3820 3820 3820 0
615 20241120 092600 17926770 3820 3820 3820 3820 0
616 20241120 092500 17926770 3820 3820 3820 3820 6
617 20241120 092400 17903850 3715 3755 3755 3710 982
618 20241120 092300 14248395 3820 3820 3820 3820 150
619 20241120 092200 13675395 3820 3820 3820 3820 1
620 20241120 092100 13671575 3800 3800 3800 3800 0
621 20241120 092000 13671575 3800 3800 3800 3800 0
622 20241120 091900 13671575 3800 3800 3800 3800 0
623 20241120 091800 13671575 3800 3800 3800 3800 0
624 20241120 091700 13671575 3800 3800 3800 3800 0
625 20241120 091600 13671575 3800 3800 3800 3800 0
626 20241120 091500 13671575 3800 3800 3800 3800 0
627 20241120 091400 13671575 3800 3800 3800 3800 0
628 20241120 091300 13671575 3800 3800 3800 3800 0
629 20241120 091200 13671575 3800 3800 3800 3800 1971
630 20241120 091100 6181775 3800 3800 3800 3800 0
631 20241120 091000 6181775 3800 3800 3800 3800 100
632 20241120 090900 5801775 3800 3800 3800 3800 70
633 20241120 090800 5535775 3800 3800 3800 3800 200
634 20241120 090700 4775775 3800 3800 3800 3800 0
635 20241120 090600 4775775 3800 3800 3800 3800 0
636 20241120 090500 4775775 3800 3800 3800 3800 0
637 20241120 090400 4775775 3800 3810 3810 3800 478
638 20241120 090300 2959185 3870 3870 3870 3870 1
639 20241120 090200 2955315 3800 3810 3815 3800 706
640 20241120 090100 267370 3810 3810 3810 3810 49
641 20241120 090000 80680 3880 3880 3880 3880 11