ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2715 candle_min

Browse Source
This commit is contained in:
ened
2024-11-21 21:48:15 +09:00
parent deb87ee8e5
commit abf27422dd
2715 changed files with 1803872 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

575
001200/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,183300,1391959530,3135,3135,3135,3135,6695
20241121,183200,1391959530,3135,3135,3135,3135,0
20241121,183100,1391959530,3135,3135,3135,3135,0
20241121,183000,1391959530,3135,3135,3135,3135,0
20241121,182900,1391959530,3135,3135,3135,3135,0
20241121,182800,1391959530,3135,3135,3135,3135,0
20241121,182700,1391959530,3135,3135,3135,3135,0
20241121,182600,1391959530,3135,3135,3135,3135,0
20241121,182500,1391959530,3135,3135,3135,3135,0
20241121,182400,1391959530,3135,3135,3135,3135,0
20241121,182300,1391959530,3135,3135,3135,3135,0
20241121,182200,1391959530,3135,3135,3135,3135,0
20241121,182100,1391959530,3135,3135,3135,3135,0
20241121,182000,1391959530,3135,3135,3135,3135,0
20241121,181900,1391959530,3135,3135,3135,3135,0
20241121,181800,1391959530,3135,3135,3135,3135,0
20241121,181700,1391959530,3135,3135,3135,3135,0
20241121,181600,1391959530,3135,3135,3135,3135,0
20241121,181500,1391959530,3135,3135,3135,3135,0
20241121,181400,1391959530,3135,3135,3135,3135,0
20241121,181300,1391959530,3135,3135,3135,3135,0
20241121,181200,1391959530,3135,3135,3135,3135,0
20241121,181100,1391959530,3135,3135,3135,3135,0
20241121,181000,1391959530,3135,3135,3135,3135,0
20241121,180900,1391959530,3135,3135,3135,3135,0
20241121,180800,1391959530,3135,3135,3135,3135,0
20241121,180700,1391959530,3135,3135,3135,3135,0
20241121,180600,1391959530,3135,3135,3135,3135,0
20241121,180500,1391959530,3135,3135,3135,3135,0
20241121,180400,1391959530,3135,3135,3135,3135,0
20241121,180300,1391959530,3135,3135,3135,3135,6695
20241121,180200,1391959530,3135,3135,3135,3135,0
20241121,180100,1391959530,3135,3135,3135,3135,0
20241121,180000,1391959530,3135,3135,3135,3135,0
20241121,175900,1391959530,3135,3135,3135,3135,0
20241121,175800,1391959530,3135,3135,3135,3135,0
20241121,175700,1391959530,3135,3135,3135,3135,0
20241121,175600,1391959530,3135,3135,3135,3135,0
20241121,175500,1391959530,3135,3135,3135,3135,0
20241121,175400,1391959530,3135,3135,3135,3135,0
20241121,175300,1391959530,3135,3135,3135,3135,0
20241121,175200,1391959530,3135,3135,3135,3135,0
20241121,175100,1391959530,3135,3135,3135,3135,0
20241121,175000,1391959530,3135,3135,3135,3135,0
20241121,174900,1391959530,3135,3135,3135,3135,0
20241121,174800,1391959530,3135,3135,3135,3135,0
20241121,174700,1391959530,3135,3135,3135,3135,0
20241121,174600,1391959530,3135,3135,3135,3135,0
20241121,174500,1391959530,3135,3135,3135,3135,0
20241121,174400,1391959530,3135,3135,3135,3135,0
20241121,174300,1391959530,3135,3135,3135,3135,0
20241121,174200,1391959530,3135,3135,3135,3135,0
20241121,174100,1391959530,3135,3135,3135,3135,0
20241121,174000,1391959530,3135,3135,3135,3135,0
20241121,173900,1391959530,3135,3135,3135,3135,0
20241121,173800,1391959530,3135,3135,3135,3135,0
20241121,173700,1391959530,3135,3135,3135,3135,0
20241121,173600,1391959530,3135,3135,3135,3135,0
20241121,173500,1391959530,3135,3135,3135,3135,0
20241121,173400,1391959530,3135,3135,3135,3135,0
20241121,173300,1391959530,3135,3135,3135,3135,6695
20241121,173200,1391959530,3135,3135,3135,3135,0
20241121,173100,1391959530,3135,3135,3135,3135,0
20241121,173000,1391959530,3135,3135,3135,3135,0
20241121,172900,1391959530,3135,3135,3135,3135,0
20241121,172800,1391959530,3135,3135,3135,3135,0
20241121,172700,1391959530,3135,3135,3135,3135,0
20241121,172600,1391959530,3135,3135,3135,3135,0
20241121,172500,1391959530,3135,3135,3135,3135,0
20241121,172400,1391959530,3135,3135,3135,3135,0
20241121,172300,1391959530,3135,3135,3135,3135,0
20241121,172200,1391959530,3135,3135,3135,3135,0
20241121,172100,1391959530,3135,3135,3135,3135,0
20241121,172000,1391959530,3135,3135,3135,3135,0
20241121,171900,1391959530,3135,3135,3135,3135,0
20241121,171800,1391959530,3135,3135,3135,3135,0
20241121,171700,1391959530,3135,3135,3135,3135,0
20241121,171600,1391959530,3135,3135,3135,3135,0
20241121,171500,1391959530,3135,3135,3135,3135,0
20241121,171400,1391959530,3135,3135,3135,3135,0
20241121,171300,1391959530,3135,3135,3135,3135,0
20241121,171200,1391959530,3135,3135,3135,3135,0
20241121,171100,1391959530,3135,3135,3135,3135,0
20241121,171000,1391959530,3135,3135,3135,3135,0
20241121,170900,1391959530,3135,3135,3135,3135,0
20241121,170800,1391959530,3135,3135,3135,3135,0
20241121,170700,1391959530,3135,3135,3135,3135,0
20241121,170600,1391959530,3135,3135,3135,3135,0
20241121,170500,1391959530,3135,3135,3135,3135,0
20241121,170400,1391959530,3135,3135,3135,3135,0
20241121,170300,1391959530,3135,3135,3135,3135,6695
20241121,170200,1391959530,3135,3135,3135,3135,0
20241121,170100,1391959530,3135,3135,3135,3135,0
20241121,170000,1391959530,3135,3135,3135,3135,0
20241121,165900,1391959530,3135,3135,3135,3135,0
20241121,165800,1391959530,3135,3135,3135,3135,0
20241121,165700,1391959530,3135,3135,3135,3135,0
20241121,165600,1391959530,3135,3135,3135,3135,0
20241121,165500,1391959530,3135,3135,3135,3135,0
20241121,165400,1391959530,3135,3135,3135,3135,0
20241121,165300,1391959530,3135,3135,3135,3135,0
20241121,165200,1391959530,3135,3135,3135,3135,0
20241121,165100,1391959530,3135,3135,3135,3135,0
20241121,165000,1391959530,3135,3135,3135,3135,0
20241121,164900,1391959530,3135,3135,3135,3135,0
20241121,164800,1391959530,3135,3135,3135,3135,0
20241121,164700,1391959530,3135,3135,3135,3135,0
20241121,164600,1391959530,3135,3135,3135,3135,0
20241121,164500,1391959530,3135,3135,3135,3135,0
20241121,164400,1391959530,3135,3135,3135,3135,0
20241121,164300,1391959530,3135,3135,3135,3135,0
20241121,164200,1391959530,3135,3135,3135,3135,0
20241121,164100,1391959530,3135,3135,3135,3135,0
20241121,164000,1391959530,3135,3135,3135,3135,0
20241121,163900,1391959530,3135,3135,3135,3135,0
20241121,163800,1391959530,3135,3135,3135,3135,0
20241121,163700,1391959530,3135,3135,3135,3135,0
20241121,163600,1391959530,3135,3135,3135,3135,0
20241121,163500,1391959530,3135,3135,3135,3135,0
20241121,163400,1391959530,3135,3135,3135,3135,0
20241121,163300,1391959530,3135,3135,3135,3135,6695
20241121,163200,1391959530,3135,3135,3135,3135,0
20241121,163100,1391959530,3135,3135,3135,3135,0
20241121,163000,1391959530,3135,3135,3135,3135,0
20241121,162900,1391959530,3135,3135,3135,3135,0
20241121,162800,1391959530,3135,3135,3135,3135,0
20241121,162700,1391959530,3135,3135,3135,3135,0
20241121,162600,1391959530,3135,3135,3135,3135,0
20241121,162500,1391959530,3135,3135,3135,3135,0
20241121,162400,1391959530,3135,3135,3135,3135,0
20241121,162300,1391959530,3135,3135,3135,3135,0
20241121,162200,1391959530,3135,3135,3135,3135,0
20241121,162100,1391959530,3135,3135,3135,3135,0
20241121,162000,1391959530,3135,3135,3135,3135,0
20241121,161900,1391959530,3135,3135,3135,3135,0
20241121,161800,1391959530,3135,3135,3135,3135,0
20241121,161700,1391959530,3135,3135,3135,3135,0
20241121,161600,1391959530,3135,3135,3135,3135,0
20241121,161500,1391959530,3135,3135,3135,3135,0
20241121,161400,1391959530,3135,3135,3135,3135,0
20241121,161300,1391959530,3135,3135,3135,3135,0
20241121,161200,1391959530,3135,3135,3135,3135,0
20241121,161100,1391959530,3135,3135,3135,3135,0
20241121,161000,1391959530,3135,3135,3135,3135,0
20241121,160900,1391959530,3135,3135,3135,3135,0
20241121,160800,1391959530,3135,3135,3135,3135,0
20241121,160700,1391959530,3135,3135,3135,3135,0
20241121,160600,1391959530,3135,3135,3135,3135,0
20241121,160500,1391959530,3135,3135,3135,3135,0
20241121,160400,1391959530,3135,3135,3135,3135,0
20241121,160300,1391959530,3135,3135,3135,3135,6695
20241121,160200,1391959530,3135,3135,3135,3135,0
20241121,160100,1391959530,3135,3135,3135,3135,0
20241121,160000,1391959530,3135,3135,3135,3135,0
20241121,155900,1391959530,3135,3135,3135,3135,0
20241121,155800,1391959530,3135,3135,3135,3135,0
20241121,155700,1391959530,3135,3135,3135,3135,0
20241121,155600,1391959530,3135,3135,3135,3135,0
20241121,155500,1391959530,3135,3135,3135,3135,0
20241121,155400,1391959530,3135,3135,3135,3135,0
20241121,155300,1391959530,3135,3135,3135,3135,0
20241121,155200,1391959530,3135,3135,3135,3135,0
20241121,155100,1391959530,3135,3135,3135,3135,0
20241121,155000,1391959530,3135,3135,3135,3135,0
20241121,154900,1391959530,3135,3135,3135,3135,0
20241121,154800,1391959530,3135,3135,3135,3135,0
20241121,154700,1391959530,3135,3135,3135,3135,0
20241121,154600,1391959530,3135,3135,3135,3135,0
20241121,154500,1391959530,3135,3135,3135,3135,0
20241121,154400,1391959530,3135,3135,3135,3135,0
20241121,154300,1391959530,3135,3135,3135,3135,0
20241121,154200,1391959530,3135,3135,3135,3135,0
20241121,154100,1391959530,3135,3135,3135,3135,0
20241121,154000,1391959530,3135,3135,3135,3135,0
20241121,153900,1391959530,3135,3135,3135,3135,0
20241121,153800,1391959530,3135,3135,3135,3135,0
20241121,153700,1391959530,3135,3135,3135,3135,0
20241121,153600,1391959530,3135,3135,3135,3135,0
20241121,153500,1391959530,3135,3135,3135,3135,0
20241121,153400,1391959530,3135,3135,3135,3135,0
20241121,153300,1391959530,3135,3135,3135,3135,6695
20241121,153200,1391959530,3135,3135,3135,3135,0
20241121,153100,1391959530,3135,3135,3135,3135,0
20241121,153000,1391959530,3135,3135,3135,3135,6695
20241121,152900,1370970705,3140,3140,3140,3140,0
20241121,152800,1370970705,3140,3140,3140,3140,0
20241121,152700,1370970705,3140,3140,3140,3140,0
20241121,152600,1370970705,3140,3140,3140,3140,0
20241121,152500,1370970705,3140,3140,3140,3140,0
20241121,152400,1370970705,3140,3140,3140,3140,0
20241121,152300,1370970705,3140,3140,3140,3140,0
20241121,152200,1370970705,3140,3140,3140,3140,0
20241121,152100,1370970705,3140,3140,3140,3140,0
20241121,152000,1370970705,3140,3140,3140,3140,0
20241121,151900,1370970705,3140,3140,3145,3140,8312
20241121,151800,1344862585,3145,3150,3150,3140,751
20241121,151700,1342503580,3150,3150,3150,3145,179
20241121,151600,1341940595,3150,3145,3150,3145,172
20241121,151500,1341398865,3150,3145,3150,3145,7
20241121,151400,1341376820,3145,3145,3145,3140,1710
20241121,151300,1335998875,3145,3140,3145,3140,68
20241121,151200,1335785325,3145,3140,3145,3140,212
20241121,151100,1335118635,3140,3140,3140,3140,1
20241121,151000,1335115495,3140,3145,3145,3140,2223
20241121,150900,1328128080,3150,3150,3150,3150,11
20241121,150800,1328093430,3150,3150,3150,3150,4745
20241121,150700,1313146680,3155,3150,3155,3150,327
20241121,150600,1312115000,3150,3150,3150,3150,0
20241121,150500,1312115000,3150,3150,3150,3150,1
20241121,150400,1312111850,3155,3155,3155,3155,2791
20241121,150300,1303306245,3160,3155,3160,3155,22
20241121,150200,1303236735,3160,3160,3160,3160,0
20241121,150100,1303236735,3160,3160,3160,3160,176
20241121,150000,1302680575,3160,3165,3165,3160,5051
20241121,145900,1286717745,3160,3160,3160,3160,0
20241121,145800,1286717745,3160,3160,3160,3160,0
20241121,145700,1286717745,3160,3160,3160,3160,555
20241121,145600,1284963945,3155,3155,3155,3155,134
20241121,145500,1284541175,3155,3155,3155,3155,11
20241121,145400,1284506470,3155,3155,3155,3155,100
20241121,145300,1284190970,3155,3155,3155,3155,54
20241121,145200,1284020600,3155,3155,3155,3155,2805
20241121,145100,1275170825,3155,3160,3160,3155,436
20241121,145000,1273795015,3165,3165,3165,3165,0
20241121,144900,1273795015,3165,3165,3165,3165,179
20241121,144800,1273228480,3160,3160,3160,3160,1593
20241121,144700,1268194600,3160,3160,3160,3160,0
20241121,144600,1268194600,3160,3160,3160,3160,41
20241121,144500,1268065040,3165,3165,3165,3165,0
20241121,144400,1268065040,3165,3165,3165,3165,0
20241121,144300,1268065040,3165,3160,3165,3160,187
20241121,144200,1267473190,3165,3165,3165,3165,0
20241121,144100,1267473190,3165,3165,3165,3165,0
20241121,144000,1267473190,3165,3165,3165,3165,103
20241121,143900,1267147195,3165,3165,3165,3165,0
20241121,143800,1267147195,3165,3160,3165,3160,2908
20241121,143700,1257957765,3160,3160,3160,3160,54
20241121,143600,1257787125,3160,3160,3160,3160,100
20241121,143500,1257471125,3160,3160,3160,3160,169
20241121,143400,1256937085,3160,3160,3160,3160,1
20241121,143300,1256933925,3160,3160,3160,3160,4
20241121,143200,1256921285,3160,3160,3160,3160,992
20241121,143100,1253786565,3160,3155,3160,3155,472
20241121,143000,1252297155,3155,3160,3160,3155,707
20241121,142900,1250065655,3155,3155,3155,3155,0
20241121,142800,1250065655,3155,3155,3155,3155,1
20241121,142700,1250062500,3160,3160,3160,3160,4
20241121,142600,1250049860,3155,3155,3155,3155,43
20241121,142500,1249914195,3155,3155,3155,3155,380
20241121,142400,1248715295,3155,3155,3155,3155,9
20241121,142300,1248686900,3155,3155,3155,3155,151
20241121,142200,1248210495,3155,3155,3155,3155,0
20241121,142100,1248210495,3155,3155,3155,3155,19
20241121,142000,1248150550,3155,3155,3155,3155,0
20241121,141900,1248150550,3155,3155,3155,3155,20
20241121,141800,1248087450,3155,3155,3155,3155,2
20241121,141700,1248081140,3155,3155,3155,3155,21
20241121,141600,1248014885,3150,3155,3155,3150,239
20241121,141500,1247261285,3160,3160,3160,3160,0
20241121,141400,1247261285,3160,3160,3160,3160,4
20241121,141300,1247248645,3155,3155,3155,3155,0
20241121,141200,1247248645,3155,3155,3155,3155,174
20241121,141100,1246699675,3155,3155,3155,3155,5003
20241121,141000,1230915210,3150,3150,3150,3150,181
20241121,140900,1230345060,3155,3155,3155,3150,46
20241121,140800,1230200145,3155,3155,3155,3155,4
20241121,140700,1230187525,3155,3155,3155,3155,0
20241121,140600,1230187525,3155,3160,3160,3155,1171
20241121,140500,1226492520,3155,3160,3160,3155,10
20241121,140400,1226460950,3165,3165,3165,3165,156
20241121,140300,1225967210,3155,3155,3155,3155,1
20241121,140200,1225964055,3165,3165,3165,3165,1
20241121,140100,1225960890,3160,3165,3165,3160,13
20241121,140000,1225919760,3160,3170,3170,3160,6
20241121,135900,1225900780,3170,3170,3170,3170,100
20241121,135800,1225583780,3170,3170,3170,3170,0
20241121,135700,1225583780,3170,3170,3170,3170,0
20241121,135600,1225583780,3170,3165,3170,3155,6020
20241121,135500,1206577385,3170,3170,3170,3170,4
20241121,135400,1206564705,3170,3170,3170,3170,0
20241121,135300,1206564705,3170,3170,3170,3170,1
20241121,135200,1206561535,3170,3170,3170,3170,103
20241121,135100,1206235025,3170,3170,3170,3170,300
20241121,135000,1205284025,3170,3175,3175,3170,2715
20241121,134900,1196676975,3175,3175,3175,3175,3
20241121,134800,1196667450,3175,3175,3175,3175,40
20241121,134700,1196540450,3175,3175,3175,3175,0
20241121,134600,1196540450,3175,3180,3180,3175,3542
20241121,134500,1185294580,3180,3180,3180,3180,0
20241121,134400,1185294580,3180,3185,3185,3180,1044
20241121,134300,1181973835,3185,3185,3185,3185,0
20241121,134200,1181973835,3185,3185,3185,3185,3
20241121,134100,1181964280,3185,3185,3185,3185,0
20241121,134000,1181964280,3185,3185,3185,3185,0
20241121,133900,1181964280,3185,3185,3185,3185,3
20241121,133800,1181954725,3180,3180,3180,3180,0
20241121,133700,1181954725,3180,3180,3180,3180,0
20241121,133600,1181954725,3180,3185,3185,3180,5
20241121,133500,1181938805,3185,3185,3185,3185,1
20241121,133400,1181935620,3185,3185,3185,3185,0
20241121,133300,1181935620,3185,3195,3195,3185,780
20241121,133200,1179451275,3195,3195,3195,3195,163
20241121,133100,1178930490,3180,3180,3180,3180,0
20241121,133000,1178930490,3180,3180,3180,3180,0
20241121,132900,1178930490,3180,3180,3180,3180,0
20241121,132800,1178930490,3180,3185,3185,3180,172
20241121,132700,1178383430,3185,3185,3185,3185,93
20241121,132600,1178087225,3185,3190,3190,3185,438
20241121,132500,1176692045,3190,3190,3190,3190,50
20241121,132400,1176532545,3190,3190,3190,3190,0
20241121,132300,1176532545,3190,3190,3190,3190,5
20241121,132200,1176516595,3190,3190,3190,3190,16
20241121,132100,1176465555,3190,3190,3190,3190,3
20241121,132000,1176455985,3200,3200,3200,3200,0
20241121,131900,1176455985,3200,3185,3200,3185,559
20241121,131800,1174675555,3180,3180,3180,3180,2281
20241121,131700,1167421975,3185,3190,3190,3185,2122
20241121,131600,1160655510,3195,3190,3205,3190,896
20241121,131500,1157791145,3205,3205,3205,3205,100
20241121,131400,1157470645,3205,3195,3205,3195,3004
20241121,131300,1147851355,3200,3200,3200,3200,0
20241121,131200,1147851355,3200,3200,3200,3200,0
20241121,131100,1147851355,3200,3200,3200,3200,30
20241121,131000,1147755355,3195,3200,3200,3195,185
20241121,130900,1147163370,3200,3200,3200,3200,0
20241121,130800,1147163370,3200,3200,3200,3200,0
20241121,130700,1147163370,3200,3190,3200,3190,2000
20241121,130600,1140763955,3195,3190,3195,3190,6001
20241121,130500,1121594325,3190,3185,3190,3185,1165
20241121,130400,1117878025,3180,3190,3190,3180,670
20241121,130300,1115743295,3185,3185,3185,3185,0
20241121,130200,1115743295,3185,3185,3185,3185,0
20241121,130100,1115743295,3185,3180,3190,3180,1005
20241121,130000,1112542140,3180,3180,3180,3180,5
20241121,125900,1112526240,3180,3175,3180,3175,68
20241121,125800,1112310315,3180,3175,3180,3175,237
20241121,125700,1111557000,3175,3175,3175,3175,0
20241121,125600,1111557000,3175,3175,3175,3175,0
20241121,125500,1111557000,3175,3175,3175,3175,0
20241121,125400,1111557000,3175,3175,3175,3175,9
20241121,125300,1111528425,3175,3170,3175,3170,289
20241121,125200,1110610945,3175,3175,3175,3175,0
20241121,125100,1110610945,3175,3175,3175,3175,3
20241121,125000,1110601420,3175,3175,3175,3175,11
20241121,124900,1110566495,3175,3175,3175,3175,10
20241121,124800,1110534745,3170,3175,3175,3170,364
20241121,124700,1109380045,3175,3175,3175,3175,0
20241121,124600,1109380045,3175,3175,3175,3175,0
20241121,124500,1109380045,3175,3175,3175,3175,4
20241121,124400,1109367345,3170,3170,3170,3170,1
20241121,124300,1109364175,3175,3175,3175,3175,0
20241121,124200,1109364175,3175,3175,3175,3175,3
20241121,124100,1109354650,3175,3175,3175,3175,0
20241121,124000,1109354650,3175,3170,3175,3170,2548
20241121,123900,1101268205,3175,3175,3175,3175,0
20241121,123800,1101268205,3175,3180,3180,3175,777
20241121,123700,1098797360,3180,3180,3180,3180,0
20241121,123600,1098797360,3180,3170,3180,3170,517
20241121,123500,1097156760,3170,3170,3170,3170,4
20241121,123400,1097144080,3170,3170,3170,3170,0
20241121,123300,1097144080,3170,3170,3170,3170,0
20241121,123200,1097144080,3170,3170,3170,3170,38
20241121,123100,1097023620,3170,3170,3170,3170,0
20241121,123000,1097023620,3170,3170,3170,3170,179
20241121,122900,1096456190,3165,3165,3165,3165,10
20241121,122800,1096424540,3165,3165,3165,3165,815
20241121,122700,1093845065,3160,3160,3160,3160,0
20241121,122600,1093845065,3160,3165,3165,3160,239
20241121,122500,1093089805,3160,3160,3160,3160,0
20241121,122400,1093089805,3160,3160,3160,3160,0
20241121,122300,1093089805,3160,3160,3160,3160,13
20241121,122200,1093048725,3160,3160,3160,3160,0
20241121,122100,1093048725,3160,3160,3160,3160,0
20241121,122000,1093048725,3160,3160,3160,3160,0
20241121,121900,1093048725,3160,3180,3180,3160,2138
20241121,121800,1086274685,3175,3170,3175,3170,126
20241121,121700,1085874660,3170,3160,3170,3160,657
20241121,121600,1083794015,3155,3150,3155,3150,3673
20241121,121500,1072217970,3150,3150,3150,3150,0
20241121,121400,1072217970,3150,3150,3150,3150,3
20241121,121300,1072208520,3150,3150,3150,3150,4
20241121,121200,1072195920,3150,3150,3150,3150,0
20241121,121100,1072195920,3150,3145,3150,3145,12
20241121,121000,1072158170,3150,3150,3150,3150,154
20241121,120900,1071673070,3150,3150,3150,3150,0
20241121,120800,1071673070,3150,3150,3150,3150,0
20241121,120700,1071673070,3150,3150,3150,3150,2650
20241121,120600,1063325570,3150,3150,3150,3150,3
20241121,120500,1063316120,3145,3145,3145,3145,0
20241121,120400,1063316120,3145,3145,3145,3145,0
20241121,120300,1063316120,3145,3145,3145,3145,4
20241121,120200,1063303540,3145,3145,3145,3145,0
20241121,120100,1063303540,3145,3145,3145,3145,464
20241121,120000,1061844260,3145,3145,3145,3145,3
20241121,115900,1061834825,3145,3145,3145,3145,0
20241121,115800,1061834825,3145,3150,3150,3145,1027
20241121,115700,1058604855,3150,3150,3150,3150,3
20241121,115600,1058595405,3145,3145,3145,3145,794
20241121,115500,1056098275,3150,3150,3150,3150,0
20241121,115400,1056098275,3150,3150,3150,3150,4
20241121,115300,1056085675,3155,3155,3155,3155,0
20241121,115200,1056085675,3155,3155,3155,3155,55
20241121,115100,1055912150,3155,3155,3155,3155,6
20241121,115000,1055893220,3155,3155,3155,3155,0
20241121,114900,1055893220,3155,3155,3155,3155,15
20241121,114800,1055845895,3150,3150,3150,3150,0
20241121,114700,1055845895,3150,3155,3155,3150,978
20241121,114600,1052764320,3155,3155,3155,3155,5
20241121,114500,1052748545,3155,3155,3155,3155,1
20241121,114400,1052745390,3160,3160,3160,3160,7
20241121,114300,1052723270,3155,3155,3155,3155,0
20241121,114200,1052723270,3155,3155,3155,3155,0
20241121,114100,1052723270,3155,3155,3155,3155,0
20241121,114000,1052723270,3155,3155,3155,3155,477
20241121,113900,1051218335,3150,3150,3150,3150,0
20241121,113800,1051218335,3150,3150,3150,3150,115
20241121,113700,1050856085,3150,3150,3150,3150,1588
20241121,113600,1045853885,3150,3150,3150,3150,90
20241121,113500,1045570385,3150,3150,3150,3150,4
20241121,113400,1045557785,3145,3145,3145,3145,0
20241121,113300,1045557785,3145,3150,3150,3140,3358
20241121,113200,1035006515,3140,3140,3140,3140,10
20241121,113100,1034975115,3145,3145,3145,3140,2103
20241121,113000,1028371180,3140,3140,3140,3140,1746
20241121,112900,1022888740,3130,3140,3140,3130,6019
20241121,112800,1004023525,3145,3145,3145,3145,3
20241121,112700,1004014090,3145,3145,3145,3145,2431
20241121,112600,996368595,3145,3145,3145,3145,0
20241121,112500,996368595,3145,3145,3145,3145,4
20241121,112400,996356015,3145,3145,3145,3140,2317
20241121,112300,989079845,3140,3150,3150,3140,7728
20241121,112200,964794670,3155,3155,3155,3155,3
20241121,112100,964785205,3155,3155,3155,3155,0
20241121,112000,964785205,3155,3155,3155,3155,0
20241121,111900,964785205,3155,3160,3160,3155,26
20241121,111800,964703160,3160,3160,3160,3160,0
20241121,111700,964703160,3160,3160,3160,3160,0
20241121,111600,964703160,3160,3160,3160,3155,356
20241121,111500,963578220,3160,3160,3160,3160,0
20241121,111400,963578220,3160,3150,3160,3145,392
20241121,111300,962343840,3150,3160,3160,3150,3110
20241121,111200,952546240,3155,3160,3160,3155,3525
20241121,111100,941422295,3160,3165,3165,3155,365
20241121,111000,940268480,3160,3160,3160,3160,5
20241121,110900,940252680,3165,3165,3165,3165,0
20241121,110800,940252680,3165,3165,3165,3165,101
20241121,110700,939933015,3160,3160,3160,3160,101
20241121,110600,939613855,3160,3165,3165,3160,21
20241121,110500,939547475,3160,3160,3160,3160,0
20241121,110400,939547475,3160,3160,3160,3160,0
20241121,110300,939547475,3160,3160,3160,3160,114
20241121,110200,939187235,3155,3155,3155,3155,0
20241121,110100,939187235,3155,3155,3155,3155,0
20241121,110000,939187235,3155,3155,3155,3155,82
20241121,105900,938928525,3155,3155,3155,3155,9
20241121,105800,938900130,3155,3155,3155,3155,64
20241121,105700,938698210,3150,3145,3150,3145,1111
20241121,105600,935202260,3135,3135,3135,3135,0
20241121,105500,935202260,3135,3135,3135,3135,0
20241121,105400,935202260,3135,3135,3135,3135,34
20241121,105300,935095670,3145,3140,3145,3140,2036
20241121,105200,928698865,3135,3135,3135,3135,2214
20241121,105100,921757975,3130,3130,3130,3130,7
20241121,105000,921736065,3135,3130,3135,3130,167
20241121,104900,921213340,3130,3135,3135,3130,6196
20241121,104800,901799000,3140,3140,3140,3140,5001
20241121,104700,886095860,3145,3145,3145,3145,3
20241121,104600,886086425,3145,3145,3145,3145,0
20241121,104500,886086425,3145,3145,3145,3145,0
20241121,104400,886086425,3145,3145,3145,3145,5
20241121,104300,886070700,3145,3145,3145,3145,4
20241121,104200,886058120,3145,3145,3145,3145,553
20241121,104100,884318935,3145,3145,3145,3145,2470
20241121,104000,876550785,3145,3145,3145,3145,3
20241121,103900,876541350,3145,3145,3145,3145,0
20241121,103800,876541350,3145,3145,3145,3145,851
20241121,103700,873864955,3145,3150,3150,3145,4858
20241121,103600,858586530,3145,3145,3145,3145,43
20241121,103500,858451295,3145,3145,3145,3145,0
20241121,103400,858451295,3145,3145,3145,3145,9
20241121,103300,858422990,3145,3150,3150,3145,1286
20241121,103200,854378480,3150,3150,3150,3150,168
20241121,103100,853849280,3145,3150,3150,3145,5348
20241121,103000,837029780,3150,3150,3150,3150,138
20241121,102900,836595080,3150,3150,3150,3150,353
20241121,102800,835483130,3150,3150,3150,3150,0
20241121,102700,835483130,3150,3150,3150,3150,4
20241121,102600,835470530,3150,3150,3150,3150,176
20241121,102500,834916130,3150,3150,3150,3150,0
20241121,102400,834916130,3150,3150,3150,3150,4
20241121,102300,834903530,3150,3150,3150,3150,0
20241121,102200,834903530,3150,3150,3150,3150,20
20241121,102100,834840530,3150,3150,3150,3150,1854
20241121,102000,829000430,3150,3150,3150,3150,0
20241121,101900,829000430,3150,3150,3150,3150,79
20241121,101800,828751580,3155,3155,3155,3155,0
20241121,101700,828751580,3155,3150,3155,3150,74
20241121,101600,828518465,3150,3150,3150,3150,0
20241121,101500,828518465,3150,3155,3155,3150,1195
20241121,101400,824753335,3155,3155,3155,3155,2
20241121,101300,824747025,3155,3155,3155,3155,0
20241121,101200,824747025,3155,3150,3155,3150,1001
20241121,101100,821593870,3155,3155,3155,3155,9
20241121,101000,821565475,3155,3155,3155,3155,1386
20241121,100900,817192645,3155,3155,3155,3155,0
20241121,100800,817192645,3155,3155,3155,3155,3
20241121,100700,817183180,3150,3145,3150,3145,2459
20241121,100600,809437335,3150,3145,3150,3145,51
20241121,100500,809276935,3150,3150,3150,3150,6
20241121,100400,809258035,3150,3155,3155,3150,1756
20241121,100300,803726630,3155,3160,3160,3155,506
20241121,100200,802130115,3160,3165,3165,3160,2637
20241121,100100,793788295,3170,3170,3170,3170,0
20241121,100000,793788295,3170,3170,3170,3170,10
20241121,095900,793756595,3160,3160,3160,3160,0
20241121,095800,793756595,3160,3165,3180,3160,2083
20241121,095700,787147610,3160,3160,3165,3160,10962
20241121,095600,752506665,3160,3160,3160,3160,183
20241121,095500,751928385,3160,3155,3160,3155,4641
20241121,095400,737285715,3155,3155,3155,3155,0
20241121,095300,737285715,3155,3155,3155,3155,0
20241121,095200,737285715,3155,3150,3155,3150,8
20241121,095100,737260495,3150,3150,3150,3150,152
20241121,095000,736781695,3155,3155,3155,3155,526
20241121,094900,735122165,3160,3155,3160,3155,145
20241121,094800,734664675,3160,3160,3160,3160,0
20241121,094700,734664675,3160,3145,3160,3135,11294
20241121,094600,699152175,3135,3135,3140,3135,24
20241121,094500,699076920,3135,3145,3145,3135,3430
20241121,094400,688305245,3150,3150,3150,3150,352
20241121,094300,687196445,3155,3155,3155,3155,502
20241121,094200,685612635,3155,3140,3155,3140,3161
20241121,094100,675686480,3140,3145,3145,3140,2483
20241121,094000,667880320,3140,3140,3140,3140,0
20241121,093900,667880320,3140,3155,3155,3140,5380
20241121,093800,650954710,3160,3150,3160,3150,789
20241121,093700,648467185,3145,3145,3145,3140,2707
20241121,093600,639964855,3145,3145,3145,3145,2219
20241121,093500,632986100,3145,3145,3145,3140,41
20241121,093400,632857165,3145,3150,3150,3140,452
20241121,093300,631435810,3155,3155,3155,3155,2
20241121,093200,631429500,3145,3155,3155,3145,2177
20241121,093100,624580085,3155,3150,3155,3150,36
20241121,093000,624466630,3150,3150,3150,3150,0
20241121,092900,624466630,3150,3165,3165,3145,401
20241121,092800,623203215,3150,3150,3150,3130,7752
20241121,092700,598883055,3140,3135,3140,3135,11899
20241121,092600,561531945,3125,3125,3125,3125,5030
20241121,092500,545813195,3130,3130,3135,3125,328
20241121,092400,544786330,3130,3140,3140,3130,5945
20241121,092300,526172820,3140,3135,3140,3135,2581
20241121,092200,518080885,3135,3140,3140,3135,3262
20241121,092100,507839390,3145,3155,3155,3145,3089
20241121,092000,498099685,3165,3145,3165,3145,3859
20241121,091900,485943915,3145,3145,3145,3145,15
20241121,091800,485896740,3140,3165,3165,3130,22753
20241121,091700,414499135,3145,3160,3160,3145,11363
20241121,091600,378662080,3145,3155,3165,3145,17593
20241121,091500,323123030,3160,3160,3160,3150,12329
20241121,091400,284250035,3160,3160,3160,3160,76
20241121,091300,284009875,3155,3160,3160,3155,2102
20241121,091200,277374545,3155,3175,3175,3155,5020
20241121,091100,261478555,3175,3180,3180,3175,351
20241121,091000,260364030,3175,3175,3175,3175,0
20241121,090900,260364030,3175,3175,3175,3175,2
20241121,090800,260357680,3165,3160,3165,3160,400
20241121,090700,259091895,3150,3160,3160,3140,14735
20241121,090600,212653195,3165,3155,3170,3140,8899
20241121,090500,184561710,3150,3175,3175,3140,21289
20241121,090400,117319730,3190,3190,3190,3170,6787
20241121,090300,95752845,3190,3185,3190,3185,584
20241121,090200,93891455,3180,3170,3180,3170,1254
20241121,090100,89911580,3170,3185,3185,3170,3365
20241121,090000,79213160,3185,3195,3200,3185,24793
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 183300 1391959530 3135 3135 3135 3135 6695
3 20241121 183200 1391959530 3135 3135 3135 3135 0
4 20241121 183100 1391959530 3135 3135 3135 3135 0
5 20241121 183000 1391959530 3135 3135 3135 3135 0
6 20241121 182900 1391959530 3135 3135 3135 3135 0
7 20241121 182800 1391959530 3135 3135 3135 3135 0
8 20241121 182700 1391959530 3135 3135 3135 3135 0
9 20241121 182600 1391959530 3135 3135 3135 3135 0
10 20241121 182500 1391959530 3135 3135 3135 3135 0
11 20241121 182400 1391959530 3135 3135 3135 3135 0
12 20241121 182300 1391959530 3135 3135 3135 3135 0
13 20241121 182200 1391959530 3135 3135 3135 3135 0
14 20241121 182100 1391959530 3135 3135 3135 3135 0
15 20241121 182000 1391959530 3135 3135 3135 3135 0
16 20241121 181900 1391959530 3135 3135 3135 3135 0
17 20241121 181800 1391959530 3135 3135 3135 3135 0
18 20241121 181700 1391959530 3135 3135 3135 3135 0
19 20241121 181600 1391959530 3135 3135 3135 3135 0
20 20241121 181500 1391959530 3135 3135 3135 3135 0
21 20241121 181400 1391959530 3135 3135 3135 3135 0
22 20241121 181300 1391959530 3135 3135 3135 3135 0
23 20241121 181200 1391959530 3135 3135 3135 3135 0
24 20241121 181100 1391959530 3135 3135 3135 3135 0
25 20241121 181000 1391959530 3135 3135 3135 3135 0
26 20241121 180900 1391959530 3135 3135 3135 3135 0
27 20241121 180800 1391959530 3135 3135 3135 3135 0
28 20241121 180700 1391959530 3135 3135 3135 3135 0
29 20241121 180600 1391959530 3135 3135 3135 3135 0
30 20241121 180500 1391959530 3135 3135 3135 3135 0
31 20241121 180400 1391959530 3135 3135 3135 3135 0
32 20241121 180300 1391959530 3135 3135 3135 3135 6695
33 20241121 180200 1391959530 3135 3135 3135 3135 0
34 20241121 180100 1391959530 3135 3135 3135 3135 0
35 20241121 180000 1391959530 3135 3135 3135 3135 0
36 20241121 175900 1391959530 3135 3135 3135 3135 0
37 20241121 175800 1391959530 3135 3135 3135 3135 0
38 20241121 175700 1391959530 3135 3135 3135 3135 0
39 20241121 175600 1391959530 3135 3135 3135 3135 0
40 20241121 175500 1391959530 3135 3135 3135 3135 0
41 20241121 175400 1391959530 3135 3135 3135 3135 0
42 20241121 175300 1391959530 3135 3135 3135 3135 0
43 20241121 175200 1391959530 3135 3135 3135 3135 0
44 20241121 175100 1391959530 3135 3135 3135 3135 0
45 20241121 175000 1391959530 3135 3135 3135 3135 0
46 20241121 174900 1391959530 3135 3135 3135 3135 0
47 20241121 174800 1391959530 3135 3135 3135 3135 0
48 20241121 174700 1391959530 3135 3135 3135 3135 0
49 20241121 174600 1391959530 3135 3135 3135 3135 0
50 20241121 174500 1391959530 3135 3135 3135 3135 0
51 20241121 174400 1391959530 3135 3135 3135 3135 0
52 20241121 174300 1391959530 3135 3135 3135 3135 0
53 20241121 174200 1391959530 3135 3135 3135 3135 0
54 20241121 174100 1391959530 3135 3135 3135 3135 0
55 20241121 174000 1391959530 3135 3135 3135 3135 0
56 20241121 173900 1391959530 3135 3135 3135 3135 0
57 20241121 173800 1391959530 3135 3135 3135 3135 0
58 20241121 173700 1391959530 3135 3135 3135 3135 0
59 20241121 173600 1391959530 3135 3135 3135 3135 0
60 20241121 173500 1391959530 3135 3135 3135 3135 0
61 20241121 173400 1391959530 3135 3135 3135 3135 0
62 20241121 173300 1391959530 3135 3135 3135 3135 6695
63 20241121 173200 1391959530 3135 3135 3135 3135 0
64 20241121 173100 1391959530 3135 3135 3135 3135 0
65 20241121 173000 1391959530 3135 3135 3135 3135 0
66 20241121 172900 1391959530 3135 3135 3135 3135 0
67 20241121 172800 1391959530 3135 3135 3135 3135 0
68 20241121 172700 1391959530 3135 3135 3135 3135 0
69 20241121 172600 1391959530 3135 3135 3135 3135 0
70 20241121 172500 1391959530 3135 3135 3135 3135 0
71 20241121 172400 1391959530 3135 3135 3135 3135 0
72 20241121 172300 1391959530 3135 3135 3135 3135 0
73 20241121 172200 1391959530 3135 3135 3135 3135 0
74 20241121 172100 1391959530 3135 3135 3135 3135 0
75 20241121 172000 1391959530 3135 3135 3135 3135 0
76 20241121 171900 1391959530 3135 3135 3135 3135 0
77 20241121 171800 1391959530 3135 3135 3135 3135 0
78 20241121 171700 1391959530 3135 3135 3135 3135 0
79 20241121 171600 1391959530 3135 3135 3135 3135 0
80 20241121 171500 1391959530 3135 3135 3135 3135 0
81 20241121 171400 1391959530 3135 3135 3135 3135 0
82 20241121 171300 1391959530 3135 3135 3135 3135 0
83 20241121 171200 1391959530 3135 3135 3135 3135 0
84 20241121 171100 1391959530 3135 3135 3135 3135 0
85 20241121 171000 1391959530 3135 3135 3135 3135 0
86 20241121 170900 1391959530 3135 3135 3135 3135 0
87 20241121 170800 1391959530 3135 3135 3135 3135 0
88 20241121 170700 1391959530 3135 3135 3135 3135 0
89 20241121 170600 1391959530 3135 3135 3135 3135 0
90 20241121 170500 1391959530 3135 3135 3135 3135 0
91 20241121 170400 1391959530 3135 3135 3135 3135 0
92 20241121 170300 1391959530 3135 3135 3135 3135 6695
93 20241121 170200 1391959530 3135 3135 3135 3135 0
94 20241121 170100 1391959530 3135 3135 3135 3135 0
95 20241121 170000 1391959530 3135 3135 3135 3135 0
96 20241121 165900 1391959530 3135 3135 3135 3135 0
97 20241121 165800 1391959530 3135 3135 3135 3135 0
98 20241121 165700 1391959530 3135 3135 3135 3135 0
99 20241121 165600 1391959530 3135 3135 3135 3135 0
100 20241121 165500 1391959530 3135 3135 3135 3135 0
101 20241121 165400 1391959530 3135 3135 3135 3135 0
102 20241121 165300 1391959530 3135 3135 3135 3135 0
103 20241121 165200 1391959530 3135 3135 3135 3135 0
104 20241121 165100 1391959530 3135 3135 3135 3135 0
105 20241121 165000 1391959530 3135 3135 3135 3135 0
106 20241121 164900 1391959530 3135 3135 3135 3135 0
107 20241121 164800 1391959530 3135 3135 3135 3135 0
108 20241121 164700 1391959530 3135 3135 3135 3135 0
109 20241121 164600 1391959530 3135 3135 3135 3135 0
110 20241121 164500 1391959530 3135 3135 3135 3135 0
111 20241121 164400 1391959530 3135 3135 3135 3135 0
112 20241121 164300 1391959530 3135 3135 3135 3135 0
113 20241121 164200 1391959530 3135 3135 3135 3135 0
114 20241121 164100 1391959530 3135 3135 3135 3135 0
115 20241121 164000 1391959530 3135 3135 3135 3135 0
116 20241121 163900 1391959530 3135 3135 3135 3135 0
117 20241121 163800 1391959530 3135 3135 3135 3135 0
118 20241121 163700 1391959530 3135 3135 3135 3135 0
119 20241121 163600 1391959530 3135 3135 3135 3135 0
120 20241121 163500 1391959530 3135 3135 3135 3135 0
121 20241121 163400 1391959530 3135 3135 3135 3135 0
122 20241121 163300 1391959530 3135 3135 3135 3135 6695
123 20241121 163200 1391959530 3135 3135 3135 3135 0
124 20241121 163100 1391959530 3135 3135 3135 3135 0
125 20241121 163000 1391959530 3135 3135 3135 3135 0
126 20241121 162900 1391959530 3135 3135 3135 3135 0
127 20241121 162800 1391959530 3135 3135 3135 3135 0
128 20241121 162700 1391959530 3135 3135 3135 3135 0
129 20241121 162600 1391959530 3135 3135 3135 3135 0
130 20241121 162500 1391959530 3135 3135 3135 3135 0
131 20241121 162400 1391959530 3135 3135 3135 3135 0
132 20241121 162300 1391959530 3135 3135 3135 3135 0
133 20241121 162200 1391959530 3135 3135 3135 3135 0
134 20241121 162100 1391959530 3135 3135 3135 3135 0
135 20241121 162000 1391959530 3135 3135 3135 3135 0
136 20241121 161900 1391959530 3135 3135 3135 3135 0
137 20241121 161800 1391959530 3135 3135 3135 3135 0
138 20241121 161700 1391959530 3135 3135 3135 3135 0
139 20241121 161600 1391959530 3135 3135 3135 3135 0
140 20241121 161500 1391959530 3135 3135 3135 3135 0
141 20241121 161400 1391959530 3135 3135 3135 3135 0
142 20241121 161300 1391959530 3135 3135 3135 3135 0
143 20241121 161200 1391959530 3135 3135 3135 3135 0
144 20241121 161100 1391959530 3135 3135 3135 3135 0
145 20241121 161000 1391959530 3135 3135 3135 3135 0
146 20241121 160900 1391959530 3135 3135 3135 3135 0
147 20241121 160800 1391959530 3135 3135 3135 3135 0
148 20241121 160700 1391959530 3135 3135 3135 3135 0
149 20241121 160600 1391959530 3135 3135 3135 3135 0
150 20241121 160500 1391959530 3135 3135 3135 3135 0
151 20241121 160400 1391959530 3135 3135 3135 3135 0
152 20241121 160300 1391959530 3135 3135 3135 3135 6695
153 20241121 160200 1391959530 3135 3135 3135 3135 0
154 20241121 160100 1391959530 3135 3135 3135 3135 0
155 20241121 160000 1391959530 3135 3135 3135 3135 0
156 20241121 155900 1391959530 3135 3135 3135 3135 0
157 20241121 155800 1391959530 3135 3135 3135 3135 0
158 20241121 155700 1391959530 3135 3135 3135 3135 0
159 20241121 155600 1391959530 3135 3135 3135 3135 0
160 20241121 155500 1391959530 3135 3135 3135 3135 0
161 20241121 155400 1391959530 3135 3135 3135 3135 0
162 20241121 155300 1391959530 3135 3135 3135 3135 0
163 20241121 155200 1391959530 3135 3135 3135 3135 0
164 20241121 155100 1391959530 3135 3135 3135 3135 0
165 20241121 155000 1391959530 3135 3135 3135 3135 0
166 20241121 154900 1391959530 3135 3135 3135 3135 0
167 20241121 154800 1391959530 3135 3135 3135 3135 0
168 20241121 154700 1391959530 3135 3135 3135 3135 0
169 20241121 154600 1391959530 3135 3135 3135 3135 0
170 20241121 154500 1391959530 3135 3135 3135 3135 0
171 20241121 154400 1391959530 3135 3135 3135 3135 0
172 20241121 154300 1391959530 3135 3135 3135 3135 0
173 20241121 154200 1391959530 3135 3135 3135 3135 0
174 20241121 154100 1391959530 3135 3135 3135 3135 0
175 20241121 154000 1391959530 3135 3135 3135 3135 0
176 20241121 153900 1391959530 3135 3135 3135 3135 0
177 20241121 153800 1391959530 3135 3135 3135 3135 0
178 20241121 153700 1391959530 3135 3135 3135 3135 0
179 20241121 153600 1391959530 3135 3135 3135 3135 0
180 20241121 153500 1391959530 3135 3135 3135 3135 0
181 20241121 153400 1391959530 3135 3135 3135 3135 0
182 20241121 153300 1391959530 3135 3135 3135 3135 6695
183 20241121 153200 1391959530 3135 3135 3135 3135 0
184 20241121 153100 1391959530 3135 3135 3135 3135 0
185 20241121 153000 1391959530 3135 3135 3135 3135 6695
186 20241121 152900 1370970705 3140 3140 3140 3140 0
187 20241121 152800 1370970705 3140 3140 3140 3140 0
188 20241121 152700 1370970705 3140 3140 3140 3140 0
189 20241121 152600 1370970705 3140 3140 3140 3140 0
190 20241121 152500 1370970705 3140 3140 3140 3140 0
191 20241121 152400 1370970705 3140 3140 3140 3140 0
192 20241121 152300 1370970705 3140 3140 3140 3140 0
193 20241121 152200 1370970705 3140 3140 3140 3140 0
194 20241121 152100 1370970705 3140 3140 3140 3140 0
195 20241121 152000 1370970705 3140 3140 3140 3140 0
196 20241121 151900 1370970705 3140 3140 3145 3140 8312
197 20241121 151800 1344862585 3145 3150 3150 3140 751
198 20241121 151700 1342503580 3150 3150 3150 3145 179
199 20241121 151600 1341940595 3150 3145 3150 3145 172
200 20241121 151500 1341398865 3150 3145 3150 3145 7
201 20241121 151400 1341376820 3145 3145 3145 3140 1710
202 20241121 151300 1335998875 3145 3140 3145 3140 68
203 20241121 151200 1335785325 3145 3140 3145 3140 212
204 20241121 151100 1335118635 3140 3140 3140 3140 1
205 20241121 151000 1335115495 3140 3145 3145 3140 2223
206 20241121 150900 1328128080 3150 3150 3150 3150 11
207 20241121 150800 1328093430 3150 3150 3150 3150 4745
208 20241121 150700 1313146680 3155 3150 3155 3150 327
209 20241121 150600 1312115000 3150 3150 3150 3150 0
210 20241121 150500 1312115000 3150 3150 3150 3150 1
211 20241121 150400 1312111850 3155 3155 3155 3155 2791
212 20241121 150300 1303306245 3160 3155 3160 3155 22
213 20241121 150200 1303236735 3160 3160 3160 3160 0
214 20241121 150100 1303236735 3160 3160 3160 3160 176
215 20241121 150000 1302680575 3160 3165 3165 3160 5051
216 20241121 145900 1286717745 3160 3160 3160 3160 0
217 20241121 145800 1286717745 3160 3160 3160 3160 0
218 20241121 145700 1286717745 3160 3160 3160 3160 555
219 20241121 145600 1284963945 3155 3155 3155 3155 134
220 20241121 145500 1284541175 3155 3155 3155 3155 11
221 20241121 145400 1284506470 3155 3155 3155 3155 100
222 20241121 145300 1284190970 3155 3155 3155 3155 54
223 20241121 145200 1284020600 3155 3155 3155 3155 2805
224 20241121 145100 1275170825 3155 3160 3160 3155 436
225 20241121 145000 1273795015 3165 3165 3165 3165 0
226 20241121 144900 1273795015 3165 3165 3165 3165 179
227 20241121 144800 1273228480 3160 3160 3160 3160 1593
228 20241121 144700 1268194600 3160 3160 3160 3160 0
229 20241121 144600 1268194600 3160 3160 3160 3160 41
230 20241121 144500 1268065040 3165 3165 3165 3165 0
231 20241121 144400 1268065040 3165 3165 3165 3165 0
232 20241121 144300 1268065040 3165 3160 3165 3160 187
233 20241121 144200 1267473190 3165 3165 3165 3165 0
234 20241121 144100 1267473190 3165 3165 3165 3165 0
235 20241121 144000 1267473190 3165 3165 3165 3165 103
236 20241121 143900 1267147195 3165 3165 3165 3165 0
237 20241121 143800 1267147195 3165 3160 3165 3160 2908
238 20241121 143700 1257957765 3160 3160 3160 3160 54
239 20241121 143600 1257787125 3160 3160 3160 3160 100
240 20241121 143500 1257471125 3160 3160 3160 3160 169
241 20241121 143400 1256937085 3160 3160 3160 3160 1
242 20241121 143300 1256933925 3160 3160 3160 3160 4
243 20241121 143200 1256921285 3160 3160 3160 3160 992
244 20241121 143100 1253786565 3160 3155 3160 3155 472
245 20241121 143000 1252297155 3155 3160 3160 3155 707
246 20241121 142900 1250065655 3155 3155 3155 3155 0
247 20241121 142800 1250065655 3155 3155 3155 3155 1
248 20241121 142700 1250062500 3160 3160 3160 3160 4
249 20241121 142600 1250049860 3155 3155 3155 3155 43
250 20241121 142500 1249914195 3155 3155 3155 3155 380
251 20241121 142400 1248715295 3155 3155 3155 3155 9
252 20241121 142300 1248686900 3155 3155 3155 3155 151
253 20241121 142200 1248210495 3155 3155 3155 3155 0
254 20241121 142100 1248210495 3155 3155 3155 3155 19
255 20241121 142000 1248150550 3155 3155 3155 3155 0
256 20241121 141900 1248150550 3155 3155 3155 3155 20
257 20241121 141800 1248087450 3155 3155 3155 3155 2
258 20241121 141700 1248081140 3155 3155 3155 3155 21
259 20241121 141600 1248014885 3150 3155 3155 3150 239
260 20241121 141500 1247261285 3160 3160 3160 3160 0
261 20241121 141400 1247261285 3160 3160 3160 3160 4
262 20241121 141300 1247248645 3155 3155 3155 3155 0
263 20241121 141200 1247248645 3155 3155 3155 3155 174
264 20241121 141100 1246699675 3155 3155 3155 3155 5003
265 20241121 141000 1230915210 3150 3150 3150 3150 181
266 20241121 140900 1230345060 3155 3155 3155 3150 46
267 20241121 140800 1230200145 3155 3155 3155 3155 4
268 20241121 140700 1230187525 3155 3155 3155 3155 0
269 20241121 140600 1230187525 3155 3160 3160 3155 1171
270 20241121 140500 1226492520 3155 3160 3160 3155 10
271 20241121 140400 1226460950 3165 3165 3165 3165 156
272 20241121 140300 1225967210 3155 3155 3155 3155 1
273 20241121 140200 1225964055 3165 3165 3165 3165 1
274 20241121 140100 1225960890 3160 3165 3165 3160 13
275 20241121 140000 1225919760 3160 3170 3170 3160 6
276 20241121 135900 1225900780 3170 3170 3170 3170 100
277 20241121 135800 1225583780 3170 3170 3170 3170 0
278 20241121 135700 1225583780 3170 3170 3170 3170 0
279 20241121 135600 1225583780 3170 3165 3170 3155 6020
280 20241121 135500 1206577385 3170 3170 3170 3170 4
281 20241121 135400 1206564705 3170 3170 3170 3170 0
282 20241121 135300 1206564705 3170 3170 3170 3170 1
283 20241121 135200 1206561535 3170 3170 3170 3170 103
284 20241121 135100 1206235025 3170 3170 3170 3170 300
285 20241121 135000 1205284025 3170 3175 3175 3170 2715
286 20241121 134900 1196676975 3175 3175 3175 3175 3
287 20241121 134800 1196667450 3175 3175 3175 3175 40
288 20241121 134700 1196540450 3175 3175 3175 3175 0
289 20241121 134600 1196540450 3175 3180 3180 3175 3542
290 20241121 134500 1185294580 3180 3180 3180 3180 0
291 20241121 134400 1185294580 3180 3185 3185 3180 1044
292 20241121 134300 1181973835 3185 3185 3185 3185 0
293 20241121 134200 1181973835 3185 3185 3185 3185 3
294 20241121 134100 1181964280 3185 3185 3185 3185 0
295 20241121 134000 1181964280 3185 3185 3185 3185 0
296 20241121 133900 1181964280 3185 3185 3185 3185 3
297 20241121 133800 1181954725 3180 3180 3180 3180 0
298 20241121 133700 1181954725 3180 3180 3180 3180 0
299 20241121 133600 1181954725 3180 3185 3185 3180 5
300 20241121 133500 1181938805 3185 3185 3185 3185 1
301 20241121 133400 1181935620 3185 3185 3185 3185 0
302 20241121 133300 1181935620 3185 3195 3195 3185 780
303 20241121 133200 1179451275 3195 3195 3195 3195 163
304 20241121 133100 1178930490 3180 3180 3180 3180 0
305 20241121 133000 1178930490 3180 3180 3180 3180 0
306 20241121 132900 1178930490 3180 3180 3180 3180 0
307 20241121 132800 1178930490 3180 3185 3185 3180 172
308 20241121 132700 1178383430 3185 3185 3185 3185 93
309 20241121 132600 1178087225 3185 3190 3190 3185 438
310 20241121 132500 1176692045 3190 3190 3190 3190 50
311 20241121 132400 1176532545 3190 3190 3190 3190 0
312 20241121 132300 1176532545 3190 3190 3190 3190 5
313 20241121 132200 1176516595 3190 3190 3190 3190 16
314 20241121 132100 1176465555 3190 3190 3190 3190 3
315 20241121 132000 1176455985 3200 3200 3200 3200 0
316 20241121 131900 1176455985 3200 3185 3200 3185 559
317 20241121 131800 1174675555 3180 3180 3180 3180 2281
318 20241121 131700 1167421975 3185 3190 3190 3185 2122
319 20241121 131600 1160655510 3195 3190 3205 3190 896
320 20241121 131500 1157791145 3205 3205 3205 3205 100
321 20241121 131400 1157470645 3205 3195 3205 3195 3004
322 20241121 131300 1147851355 3200 3200 3200 3200 0
323 20241121 131200 1147851355 3200 3200 3200 3200 0
324 20241121 131100 1147851355 3200 3200 3200 3200 30
325 20241121 131000 1147755355 3195 3200 3200 3195 185
326 20241121 130900 1147163370 3200 3200 3200 3200 0
327 20241121 130800 1147163370 3200 3200 3200 3200 0
328 20241121 130700 1147163370 3200 3190 3200 3190 2000
329 20241121 130600 1140763955 3195 3190 3195 3190 6001
330 20241121 130500 1121594325 3190 3185 3190 3185 1165
331 20241121 130400 1117878025 3180 3190 3190 3180 670
332 20241121 130300 1115743295 3185 3185 3185 3185 0
333 20241121 130200 1115743295 3185 3185 3185 3185 0
334 20241121 130100 1115743295 3185 3180 3190 3180 1005
335 20241121 130000 1112542140 3180 3180 3180 3180 5
336 20241121 125900 1112526240 3180 3175 3180 3175 68
337 20241121 125800 1112310315 3180 3175 3180 3175 237
338 20241121 125700 1111557000 3175 3175 3175 3175 0
339 20241121 125600 1111557000 3175 3175 3175 3175 0
340 20241121 125500 1111557000 3175 3175 3175 3175 0
341 20241121 125400 1111557000 3175 3175 3175 3175 9
342 20241121 125300 1111528425 3175 3170 3175 3170 289
343 20241121 125200 1110610945 3175 3175 3175 3175 0
344 20241121 125100 1110610945 3175 3175 3175 3175 3
345 20241121 125000 1110601420 3175 3175 3175 3175 11
346 20241121 124900 1110566495 3175 3175 3175 3175 10
347 20241121 124800 1110534745 3170 3175 3175 3170 364
348 20241121 124700 1109380045 3175 3175 3175 3175 0
349 20241121 124600 1109380045 3175 3175 3175 3175 0
350 20241121 124500 1109380045 3175 3175 3175 3175 4
351 20241121 124400 1109367345 3170 3170 3170 3170 1
352 20241121 124300 1109364175 3175 3175 3175 3175 0
353 20241121 124200 1109364175 3175 3175 3175 3175 3
354 20241121 124100 1109354650 3175 3175 3175 3175 0
355 20241121 124000 1109354650 3175 3170 3175 3170 2548
356 20241121 123900 1101268205 3175 3175 3175 3175 0
357 20241121 123800 1101268205 3175 3180 3180 3175 777
358 20241121 123700 1098797360 3180 3180 3180 3180 0
359 20241121 123600 1098797360 3180 3170 3180 3170 517
360 20241121 123500 1097156760 3170 3170 3170 3170 4
361 20241121 123400 1097144080 3170 3170 3170 3170 0
362 20241121 123300 1097144080 3170 3170 3170 3170 0
363 20241121 123200 1097144080 3170 3170 3170 3170 38
364 20241121 123100 1097023620 3170 3170 3170 3170 0
365 20241121 123000 1097023620 3170 3170 3170 3170 179
366 20241121 122900 1096456190 3165 3165 3165 3165 10
367 20241121 122800 1096424540 3165 3165 3165 3165 815
368 20241121 122700 1093845065 3160 3160 3160 3160 0
369 20241121 122600 1093845065 3160 3165 3165 3160 239
370 20241121 122500 1093089805 3160 3160 3160 3160 0
371 20241121 122400 1093089805 3160 3160 3160 3160 0
372 20241121 122300 1093089805 3160 3160 3160 3160 13
373 20241121 122200 1093048725 3160 3160 3160 3160 0
374 20241121 122100 1093048725 3160 3160 3160 3160 0
375 20241121 122000 1093048725 3160 3160 3160 3160 0
376 20241121 121900 1093048725 3160 3180 3180 3160 2138
377 20241121 121800 1086274685 3175 3170 3175 3170 126
378 20241121 121700 1085874660 3170 3160 3170 3160 657
379 20241121 121600 1083794015 3155 3150 3155 3150 3673
380 20241121 121500 1072217970 3150 3150 3150 3150 0
381 20241121 121400 1072217970 3150 3150 3150 3150 3
382 20241121 121300 1072208520 3150 3150 3150 3150 4
383 20241121 121200 1072195920 3150 3150 3150 3150 0
384 20241121 121100 1072195920 3150 3145 3150 3145 12
385 20241121 121000 1072158170 3150 3150 3150 3150 154
386 20241121 120900 1071673070 3150 3150 3150 3150 0
387 20241121 120800 1071673070 3150 3150 3150 3150 0
388 20241121 120700 1071673070 3150 3150 3150 3150 2650
389 20241121 120600 1063325570 3150 3150 3150 3150 3
390 20241121 120500 1063316120 3145 3145 3145 3145 0
391 20241121 120400 1063316120 3145 3145 3145 3145 0
392 20241121 120300 1063316120 3145 3145 3145 3145 4
393 20241121 120200 1063303540 3145 3145 3145 3145 0
394 20241121 120100 1063303540 3145 3145 3145 3145 464
395 20241121 120000 1061844260 3145 3145 3145 3145 3
396 20241121 115900 1061834825 3145 3145 3145 3145 0
397 20241121 115800 1061834825 3145 3150 3150 3145 1027
398 20241121 115700 1058604855 3150 3150 3150 3150 3
399 20241121 115600 1058595405 3145 3145 3145 3145 794
400 20241121 115500 1056098275 3150 3150 3150 3150 0
401 20241121 115400 1056098275 3150 3150 3150 3150 4
402 20241121 115300 1056085675 3155 3155 3155 3155 0
403 20241121 115200 1056085675 3155 3155 3155 3155 55
404 20241121 115100 1055912150 3155 3155 3155 3155 6
405 20241121 115000 1055893220 3155 3155 3155 3155 0
406 20241121 114900 1055893220 3155 3155 3155 3155 15
407 20241121 114800 1055845895 3150 3150 3150 3150 0
408 20241121 114700 1055845895 3150 3155 3155 3150 978
409 20241121 114600 1052764320 3155 3155 3155 3155 5
410 20241121 114500 1052748545 3155 3155 3155 3155 1
411 20241121 114400 1052745390 3160 3160 3160 3160 7
412 20241121 114300 1052723270 3155 3155 3155 3155 0
413 20241121 114200 1052723270 3155 3155 3155 3155 0
414 20241121 114100 1052723270 3155 3155 3155 3155 0
415 20241121 114000 1052723270 3155 3155 3155 3155 477
416 20241121 113900 1051218335 3150 3150 3150 3150 0
417 20241121 113800 1051218335 3150 3150 3150 3150 115
418 20241121 113700 1050856085 3150 3150 3150 3150 1588
419 20241121 113600 1045853885 3150 3150 3150 3150 90
420 20241121 113500 1045570385 3150 3150 3150 3150 4
421 20241121 113400 1045557785 3145 3145 3145 3145 0
422 20241121 113300 1045557785 3145 3150 3150 3140 3358
423 20241121 113200 1035006515 3140 3140 3140 3140 10
424 20241121 113100 1034975115 3145 3145 3145 3140 2103
425 20241121 113000 1028371180 3140 3140 3140 3140 1746
426 20241121 112900 1022888740 3130 3140 3140 3130 6019
427 20241121 112800 1004023525 3145 3145 3145 3145 3
428 20241121 112700 1004014090 3145 3145 3145 3145 2431
429 20241121 112600 996368595 3145 3145 3145 3145 0
430 20241121 112500 996368595 3145 3145 3145 3145 4
431 20241121 112400 996356015 3145 3145 3145 3140 2317
432 20241121 112300 989079845 3140 3150 3150 3140 7728
433 20241121 112200 964794670 3155 3155 3155 3155 3
434 20241121 112100 964785205 3155 3155 3155 3155 0
435 20241121 112000 964785205 3155 3155 3155 3155 0
436 20241121 111900 964785205 3155 3160 3160 3155 26
437 20241121 111800 964703160 3160 3160 3160 3160 0
438 20241121 111700 964703160 3160 3160 3160 3160 0
439 20241121 111600 964703160 3160 3160 3160 3155 356
440 20241121 111500 963578220 3160 3160 3160 3160 0
441 20241121 111400 963578220 3160 3150 3160 3145 392
442 20241121 111300 962343840 3150 3160 3160 3150 3110
443 20241121 111200 952546240 3155 3160 3160 3155 3525
444 20241121 111100 941422295 3160 3165 3165 3155 365
445 20241121 111000 940268480 3160 3160 3160 3160 5
446 20241121 110900 940252680 3165 3165 3165 3165 0
447 20241121 110800 940252680 3165 3165 3165 3165 101
448 20241121 110700 939933015 3160 3160 3160 3160 101
449 20241121 110600 939613855 3160 3165 3165 3160 21
450 20241121 110500 939547475 3160 3160 3160 3160 0
451 20241121 110400 939547475 3160 3160 3160 3160 0
452 20241121 110300 939547475 3160 3160 3160 3160 114
453 20241121 110200 939187235 3155 3155 3155 3155 0
454 20241121 110100 939187235 3155 3155 3155 3155 0
455 20241121 110000 939187235 3155 3155 3155 3155 82
456 20241121 105900 938928525 3155 3155 3155 3155 9
457 20241121 105800 938900130 3155 3155 3155 3155 64
458 20241121 105700 938698210 3150 3145 3150 3145 1111
459 20241121 105600 935202260 3135 3135 3135 3135 0
460 20241121 105500 935202260 3135 3135 3135 3135 0
461 20241121 105400 935202260 3135 3135 3135 3135 34
462 20241121 105300 935095670 3145 3140 3145 3140 2036
463 20241121 105200 928698865 3135 3135 3135 3135 2214
464 20241121 105100 921757975 3130 3130 3130 3130 7
465 20241121 105000 921736065 3135 3130 3135 3130 167
466 20241121 104900 921213340 3130 3135 3135 3130 6196
467 20241121 104800 901799000 3140 3140 3140 3140 5001
468 20241121 104700 886095860 3145 3145 3145 3145 3
469 20241121 104600 886086425 3145 3145 3145 3145 0
470 20241121 104500 886086425 3145 3145 3145 3145 0
471 20241121 104400 886086425 3145 3145 3145 3145 5
472 20241121 104300 886070700 3145 3145 3145 3145 4
473 20241121 104200 886058120 3145 3145 3145 3145 553
474 20241121 104100 884318935 3145 3145 3145 3145 2470
475 20241121 104000 876550785 3145 3145 3145 3145 3
476 20241121 103900 876541350 3145 3145 3145 3145 0
477 20241121 103800 876541350 3145 3145 3145 3145 851
478 20241121 103700 873864955 3145 3150 3150 3145 4858
479 20241121 103600 858586530 3145 3145 3145 3145 43
480 20241121 103500 858451295 3145 3145 3145 3145 0
481 20241121 103400 858451295 3145 3145 3145 3145 9
482 20241121 103300 858422990 3145 3150 3150 3145 1286
483 20241121 103200 854378480 3150 3150 3150 3150 168
484 20241121 103100 853849280 3145 3150 3150 3145 5348
485 20241121 103000 837029780 3150 3150 3150 3150 138
486 20241121 102900 836595080 3150 3150 3150 3150 353
487 20241121 102800 835483130 3150 3150 3150 3150 0
488 20241121 102700 835483130 3150 3150 3150 3150 4
489 20241121 102600 835470530 3150 3150 3150 3150 176
490 20241121 102500 834916130 3150 3150 3150 3150 0
491 20241121 102400 834916130 3150 3150 3150 3150 4
492 20241121 102300 834903530 3150 3150 3150 3150 0
493 20241121 102200 834903530 3150 3150 3150 3150 20
494 20241121 102100 834840530 3150 3150 3150 3150 1854
495 20241121 102000 829000430 3150 3150 3150 3150 0
496 20241121 101900 829000430 3150 3150 3150 3150 79
497 20241121 101800 828751580 3155 3155 3155 3155 0
498 20241121 101700 828751580 3155 3150 3155 3150 74
499 20241121 101600 828518465 3150 3150 3150 3150 0
500 20241121 101500 828518465 3150 3155 3155 3150 1195
501 20241121 101400 824753335 3155 3155 3155 3155 2
502 20241121 101300 824747025 3155 3155 3155 3155 0
503 20241121 101200 824747025 3155 3150 3155 3150 1001
504 20241121 101100 821593870 3155 3155 3155 3155 9
505 20241121 101000 821565475 3155 3155 3155 3155 1386
506 20241121 100900 817192645 3155 3155 3155 3155 0
507 20241121 100800 817192645 3155 3155 3155 3155 3
508 20241121 100700 817183180 3150 3145 3150 3145 2459
509 20241121 100600 809437335 3150 3145 3150 3145 51
510 20241121 100500 809276935 3150 3150 3150 3150 6
511 20241121 100400 809258035 3150 3155 3155 3150 1756
512 20241121 100300 803726630 3155 3160 3160 3155 506
513 20241121 100200 802130115 3160 3165 3165 3160 2637
514 20241121 100100 793788295 3170 3170 3170 3170 0
515 20241121 100000 793788295 3170 3170 3170 3170 10
516 20241121 095900 793756595 3160 3160 3160 3160 0
517 20241121 095800 793756595 3160 3165 3180 3160 2083
518 20241121 095700 787147610 3160 3160 3165 3160 10962
519 20241121 095600 752506665 3160 3160 3160 3160 183
520 20241121 095500 751928385 3160 3155 3160 3155 4641
521 20241121 095400 737285715 3155 3155 3155 3155 0
522 20241121 095300 737285715 3155 3155 3155 3155 0
523 20241121 095200 737285715 3155 3150 3155 3150 8
524 20241121 095100 737260495 3150 3150 3150 3150 152
525 20241121 095000 736781695 3155 3155 3155 3155 526
526 20241121 094900 735122165 3160 3155 3160 3155 145
527 20241121 094800 734664675 3160 3160 3160 3160 0
528 20241121 094700 734664675 3160 3145 3160 3135 11294
529 20241121 094600 699152175 3135 3135 3140 3135 24
530 20241121 094500 699076920 3135 3145 3145 3135 3430
531 20241121 094400 688305245 3150 3150 3150 3150 352
532 20241121 094300 687196445 3155 3155 3155 3155 502
533 20241121 094200 685612635 3155 3140 3155 3140 3161
534 20241121 094100 675686480 3140 3145 3145 3140 2483
535 20241121 094000 667880320 3140 3140 3140 3140 0
536 20241121 093900 667880320 3140 3155 3155 3140 5380
537 20241121 093800 650954710 3160 3150 3160 3150 789
538 20241121 093700 648467185 3145 3145 3145 3140 2707
539 20241121 093600 639964855 3145 3145 3145 3145 2219
540 20241121 093500 632986100 3145 3145 3145 3140 41
541 20241121 093400 632857165 3145 3150 3150 3140 452
542 20241121 093300 631435810 3155 3155 3155 3155 2
543 20241121 093200 631429500 3145 3155 3155 3145 2177
544 20241121 093100 624580085 3155 3150 3155 3150 36
545 20241121 093000 624466630 3150 3150 3150 3150 0
546 20241121 092900 624466630 3150 3165 3165 3145 401
547 20241121 092800 623203215 3150 3150 3150 3130 7752
548 20241121 092700 598883055 3140 3135 3140 3135 11899
549 20241121 092600 561531945 3125 3125 3125 3125 5030
550 20241121 092500 545813195 3130 3130 3135 3125 328
551 20241121 092400 544786330 3130 3140 3140 3130 5945
552 20241121 092300 526172820 3140 3135 3140 3135 2581
553 20241121 092200 518080885 3135 3140 3140 3135 3262
554 20241121 092100 507839390 3145 3155 3155 3145 3089
555 20241121 092000 498099685 3165 3145 3165 3145 3859
556 20241121 091900 485943915 3145 3145 3145 3145 15
557 20241121 091800 485896740 3140 3165 3165 3130 22753
558 20241121 091700 414499135 3145 3160 3160 3145 11363
559 20241121 091600 378662080 3145 3155 3165 3145 17593
560 20241121 091500 323123030 3160 3160 3160 3150 12329
561 20241121 091400 284250035 3160 3160 3160 3160 76
562 20241121 091300 284009875 3155 3160 3160 3155 2102
563 20241121 091200 277374545 3155 3175 3175 3155 5020
564 20241121 091100 261478555 3175 3180 3180 3175 351
565 20241121 091000 260364030 3175 3175 3175 3175 0
566 20241121 090900 260364030 3175 3175 3175 3175 2
567 20241121 090800 260357680 3165 3160 3165 3160 400
568 20241121 090700 259091895 3150 3160 3160 3140 14735
569 20241121 090600 212653195 3165 3155 3170 3140 8899
570 20241121 090500 184561710 3150 3175 3175 3140 21289
571 20241121 090400 117319730 3190 3190 3190 3170 6787
572 20241121 090300 95752845 3190 3185 3190 3185 584
573 20241121 090200 93891455 3180 3170 3180 3170 1254
574 20241121 090100 89911580 3170 3185 3185 3170 3365
575 20241121 090000 79213160 3185 3195 3200 3185 24793