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

590
007120/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,590 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,184800,182356431,1064,1064,1064,1064,6552
20241121,184700,182356431,1064,1064,1064,1064,0
20241121,184600,182356431,1064,1064,1064,1064,0
20241121,184500,182356431,1064,1064,1064,1064,0
20241121,184400,182356431,1064,1064,1064,1064,0
20241121,184300,182356431,1064,1064,1064,1064,0
20241121,184200,182356431,1064,1064,1064,1064,0
20241121,184100,182356431,1064,1064,1064,1064,0
20241121,184000,182356431,1064,1064,1064,1064,0
20241121,183900,182356431,1064,1064,1064,1064,0
20241121,183800,182356431,1064,1064,1064,1064,0
20241121,183700,182356431,1064,1064,1064,1064,0
20241121,183600,182356431,1064,1064,1064,1064,0
20241121,183500,182356431,1064,1064,1064,1064,0
20241121,183400,182356431,1064,1064,1064,1064,0
20241121,183300,182356431,1064,1064,1064,1064,0
20241121,183200,182356431,1064,1064,1064,1064,0
20241121,183100,182356431,1064,1064,1064,1064,0
20241121,183000,182356431,1064,1064,1064,1064,0
20241121,182900,182356431,1064,1064,1064,1064,0
20241121,182800,182356431,1064,1064,1064,1064,0
20241121,182700,182356431,1064,1064,1064,1064,0
20241121,182600,182356431,1064,1064,1064,1064,0
20241121,182500,182356431,1064,1064,1064,1064,0
20241121,182400,182356431,1064,1064,1064,1064,0
20241121,182300,182356431,1064,1064,1064,1064,0
20241121,182200,182356431,1064,1064,1064,1064,0
20241121,182100,182356431,1064,1064,1064,1064,0
20241121,182000,182356431,1064,1064,1064,1064,0
20241121,181900,182356431,1064,1064,1064,1064,0
20241121,181800,182356431,1064,1064,1064,1064,6552
20241121,181700,182356431,1064,1064,1064,1064,0
20241121,181600,182356431,1064,1064,1064,1064,0
20241121,181500,182356431,1064,1064,1064,1064,0
20241121,181400,182356431,1064,1064,1064,1064,0
20241121,181300,182356431,1064,1064,1064,1064,0
20241121,181200,182356431,1064,1064,1064,1064,0
20241121,181100,182356431,1064,1064,1064,1064,0
20241121,181000,182356431,1064,1064,1064,1064,0
20241121,180900,182356431,1064,1064,1064,1064,0
20241121,180800,182356431,1064,1064,1064,1064,0
20241121,180700,182356431,1064,1064,1064,1064,0
20241121,180600,182356431,1064,1064,1064,1064,0
20241121,180500,182356431,1064,1064,1064,1064,0
20241121,180400,182356431,1064,1064,1064,1064,0
20241121,180300,182356431,1064,1064,1064,1064,0
20241121,180200,182356431,1064,1064,1064,1064,0
20241121,180100,182356431,1064,1064,1064,1064,0
20241121,180000,182356431,1064,1064,1064,1064,0
20241121,175900,182356431,1064,1064,1064,1064,0
20241121,175800,182356431,1064,1064,1064,1064,0
20241121,175700,182356431,1064,1064,1064,1064,0
20241121,175600,182356431,1064,1064,1064,1064,0
20241121,175500,182356431,1064,1064,1064,1064,0
20241121,175400,182356431,1064,1064,1064,1064,0
20241121,175300,182356431,1064,1064,1064,1064,0
20241121,175200,182356431,1064,1064,1064,1064,0
20241121,175100,182356431,1064,1064,1064,1064,0
20241121,175000,182356431,1064,1064,1064,1064,0
20241121,174900,182356431,1064,1064,1064,1064,0
20241121,174800,182356431,1064,1064,1064,1064,6552
20241121,174700,182356431,1064,1064,1064,1064,0
20241121,174600,182356431,1064,1064,1064,1064,0
20241121,174500,182356431,1064,1064,1064,1064,0
20241121,174400,182356431,1064,1064,1064,1064,0
20241121,174300,182356431,1064,1064,1064,1064,0
20241121,174200,182356431,1064,1064,1064,1064,0
20241121,174100,182356431,1064,1064,1064,1064,0
20241121,174000,182356431,1064,1064,1064,1064,0
20241121,173900,182356431,1064,1064,1064,1064,0
20241121,173800,182356431,1064,1064,1064,1064,0
20241121,173700,182356431,1064,1064,1064,1064,0
20241121,173600,182356431,1064,1064,1064,1064,0
20241121,173500,182356431,1064,1064,1064,1064,0
20241121,173400,182356431,1064,1064,1064,1064,0
20241121,173300,182356431,1064,1064,1064,1064,0
20241121,173200,182356431,1064,1064,1064,1064,0
20241121,173100,182356431,1064,1064,1064,1064,0
20241121,173000,182356431,1064,1064,1064,1064,0
20241121,172900,182356431,1064,1064,1064,1064,0
20241121,172800,182356431,1064,1064,1064,1064,0
20241121,172700,182356431,1064,1064,1064,1064,0
20241121,172600,182356431,1064,1064,1064,1064,0
20241121,172500,182356431,1064,1064,1064,1064,0
20241121,172400,182356431,1064,1064,1064,1064,0
20241121,172300,182356431,1064,1064,1064,1064,0
20241121,172200,182356431,1064,1064,1064,1064,0
20241121,172100,182356431,1064,1064,1064,1064,0
20241121,172000,182356431,1064,1064,1064,1064,0
20241121,171900,182356431,1064,1064,1064,1064,0
20241121,171800,182356431,1064,1064,1064,1064,6552
20241121,171700,182356431,1064,1064,1064,1064,0
20241121,171600,182356431,1064,1064,1064,1064,0
20241121,171500,182356431,1064,1064,1064,1064,0
20241121,171400,182356431,1064,1064,1064,1064,0
20241121,171300,182356431,1064,1064,1064,1064,0
20241121,171200,182356431,1064,1064,1064,1064,0
20241121,171100,182356431,1064,1064,1064,1064,0
20241121,171000,182356431,1064,1064,1064,1064,0
20241121,170900,182356431,1064,1064,1064,1064,0
20241121,170800,182356431,1064,1064,1064,1064,0
20241121,170700,182356431,1064,1064,1064,1064,0
20241121,170600,182356431,1064,1064,1064,1064,0
20241121,170500,182356431,1064,1064,1064,1064,0
20241121,170400,182356431,1064,1064,1064,1064,0
20241121,170300,182356431,1064,1064,1064,1064,0
20241121,170200,182356431,1064,1064,1064,1064,0
20241121,170100,182356431,1064,1064,1064,1064,0
20241121,170000,182356431,1064,1064,1064,1064,0
20241121,165900,182356431,1064,1064,1064,1064,0
20241121,165800,182356431,1064,1064,1064,1064,0
20241121,165700,182356431,1064,1064,1064,1064,0
20241121,165600,182356431,1064,1064,1064,1064,0
20241121,165500,182356431,1064,1064,1064,1064,0
20241121,165400,182356431,1064,1064,1064,1064,0
20241121,165300,182356431,1064,1064,1064,1064,0
20241121,165200,182356431,1064,1064,1064,1064,0
20241121,165100,182356431,1064,1064,1064,1064,0
20241121,165000,182356431,1064,1064,1064,1064,0
20241121,164900,182356431,1064,1064,1064,1064,0
20241121,164800,182356431,1064,1064,1064,1064,6552
20241121,164700,182356431,1064,1064,1064,1064,0
20241121,164600,182356431,1064,1064,1064,1064,0
20241121,164500,182356431,1064,1064,1064,1064,0
20241121,164400,182356431,1064,1064,1064,1064,0
20241121,164300,182356431,1064,1064,1064,1064,0
20241121,164200,182356431,1064,1064,1064,1064,0
20241121,164100,182356431,1064,1064,1064,1064,0
20241121,164000,182356431,1064,1064,1064,1064,0
20241121,163900,182356431,1064,1064,1064,1064,0
20241121,163800,182356431,1064,1064,1064,1064,0
20241121,163700,182356431,1064,1064,1064,1064,0
20241121,163600,182356431,1064,1064,1064,1064,0
20241121,163500,182356431,1064,1064,1064,1064,0
20241121,163400,182356431,1064,1064,1064,1064,0
20241121,163300,182356431,1064,1064,1064,1064,0
20241121,163200,182356431,1064,1064,1064,1064,0
20241121,163100,182356431,1064,1064,1064,1064,0
20241121,163000,182356431,1064,1064,1064,1064,0
20241121,162900,182356431,1064,1064,1064,1064,0
20241121,162800,182356431,1064,1064,1064,1064,0
20241121,162700,182356431,1064,1064,1064,1064,0
20241121,162600,182356431,1064,1064,1064,1064,0
20241121,162500,182356431,1064,1064,1064,1064,0
20241121,162400,182356431,1064,1064,1064,1064,0
20241121,162300,182356431,1064,1064,1064,1064,0
20241121,162200,182356431,1064,1064,1064,1064,0
20241121,162100,182356431,1064,1064,1064,1064,0
20241121,162000,182356431,1064,1064,1064,1064,0
20241121,161900,182356431,1064,1064,1064,1064,0
20241121,161800,182356431,1064,1064,1064,1064,6552
20241121,161700,182356431,1064,1064,1064,1064,0
20241121,161600,182356431,1064,1064,1064,1064,0
20241121,161500,182356431,1064,1064,1064,1064,0
20241121,161400,182356431,1064,1064,1064,1064,0
20241121,161300,182356431,1064,1064,1064,1064,0
20241121,161200,182356431,1064,1064,1064,1064,0
20241121,161100,182356431,1064,1064,1064,1064,0
20241121,161000,182356431,1064,1064,1064,1064,0
20241121,160900,182356431,1064,1064,1064,1064,0
20241121,160800,182356431,1064,1064,1064,1064,0
20241121,160700,182356431,1064,1064,1064,1064,0
20241121,160600,182356431,1064,1064,1064,1064,0
20241121,160500,182356431,1064,1064,1064,1064,0
20241121,160400,182356431,1064,1064,1064,1064,0
20241121,160300,182356431,1064,1064,1064,1064,0
20241121,160200,182356431,1064,1064,1064,1064,0
20241121,160100,182356431,1064,1064,1064,1064,0
20241121,160000,182356431,1064,1064,1064,1064,0
20241121,155900,182356431,1064,1064,1064,1064,0
20241121,155800,182356431,1064,1064,1064,1064,0
20241121,155700,182356431,1064,1064,1064,1064,0
20241121,155600,182356431,1064,1064,1064,1064,0
20241121,155500,182356431,1064,1064,1064,1064,0
20241121,155400,182356431,1064,1064,1064,1064,0
20241121,155300,182356431,1064,1064,1064,1064,0
20241121,155200,182356431,1064,1064,1064,1064,0
20241121,155100,182356431,1064,1064,1064,1064,0
20241121,155000,182356431,1064,1064,1064,1064,0
20241121,154900,182356431,1064,1064,1064,1064,0
20241121,154800,182356431,1064,1064,1064,1064,6552
20241121,154700,182356431,1064,1064,1064,1064,0
20241121,154600,182356431,1064,1064,1064,1064,0
20241121,154500,182356431,1064,1064,1064,1064,0
20241121,154400,182356431,1064,1064,1064,1064,0
20241121,154300,182356431,1064,1064,1064,1064,0
20241121,154200,182356431,1064,1064,1064,1064,0
20241121,154100,182356431,1064,1064,1064,1064,0
20241121,154000,182356431,1064,1064,1064,1064,0
20241121,153900,182356431,1064,1064,1064,1064,0
20241121,153800,182356431,1064,1064,1064,1064,0
20241121,153700,182356431,1064,1064,1064,1064,0
20241121,153600,182356431,1064,1064,1064,1064,0
20241121,153500,182356431,1064,1064,1064,1064,0
20241121,153400,182356431,1064,1064,1064,1064,0
20241121,153300,182356431,1064,1064,1064,1064,0
20241121,153200,182356431,1064,1064,1064,1064,0
20241121,153100,182356431,1064,1064,1064,1064,0
20241121,153000,182356431,1064,1064,1064,1064,6552
20241121,152900,175385103,1083,1083,1083,1083,0
20241121,152800,175385103,1083,1083,1083,1083,0
20241121,152700,175385103,1083,1083,1083,1083,0
20241121,152600,175385103,1083,1083,1083,1083,0
20241121,152500,175385103,1083,1083,1083,1083,0
20241121,152400,175385103,1083,1083,1083,1083,0
20241121,152300,175385103,1083,1083,1083,1083,0
20241121,152200,175385103,1083,1083,1083,1083,0
20241121,152100,175385103,1083,1083,1083,1083,0
20241121,152000,175385103,1083,1083,1083,1083,0
20241121,151900,175385103,1083,1083,1083,1083,0
20241121,151800,175385103,1083,1083,1083,1083,1
20241121,151700,175384020,1084,1084,1084,1084,0
20241121,151600,175384020,1084,1084,1084,1084,0
20241121,151500,175384020,1084,1084,1084,1084,0
20241121,151400,175384020,1084,1071,1084,1071,1000
20241121,151300,174307723,1068,1068,1068,1068,1
20241121,151200,174306655,1066,1068,1068,1066,62
20241121,151100,174240529,1070,1070,1070,1070,0
20241121,151000,174240529,1070,1070,1070,1070,0
20241121,150900,174240529,1070,1070,1070,1070,0
20241121,150800,174240529,1070,1070,1070,1070,0
20241121,150700,174240529,1070,1070,1070,1070,1
20241121,150600,174239459,1066,1066,1066,1066,0
20241121,150500,174239459,1066,1066,1066,1066,0
20241121,150400,174239459,1066,1066,1066,1066,0
20241121,150300,174239459,1066,1066,1066,1066,0
20241121,150200,174239459,1066,1066,1066,1066,0
20241121,150100,174239459,1066,1066,1066,1066,0
20241121,150000,174239459,1066,1066,1066,1066,0
20241121,145900,174239459,1066,1066,1066,1066,0
20241121,145800,174239459,1066,1066,1066,1066,2872
20241121,145700,171177907,1066,1070,1070,1066,2000
20241121,145600,169042119,1078,1078,1078,1078,1
20241121,145500,169041041,1081,1081,1081,1081,0
20241121,145400,169041041,1081,1081,1081,1081,0
20241121,145300,169041041,1081,1081,1081,1081,0
20241121,145200,169041041,1081,1081,1081,1081,400
20241121,145100,168608641,1081,1081,1081,1081,0
20241121,145000,168608641,1081,1081,1081,1081,0
20241121,144900,168608641,1081,1081,1081,1081,14
20241121,144800,168593507,1080,1080,1080,1080,400
20241121,144700,168161507,1074,1074,1079,1074,21714
20241121,144600,144835671,1074,1074,1074,1074,0
20241121,144500,144835671,1074,1074,1074,1074,0
20241121,144400,144835671,1074,1074,1074,1074,1
20241121,144300,144834597,1063,1063,1063,1063,1834
20241121,144200,142885055,1080,1080,1080,1080,0
20241121,144100,142885055,1080,1080,1080,1080,0
20241121,144000,142885055,1080,1080,1080,1080,0
20241121,143900,142885055,1080,1080,1080,1080,0
20241121,143800,142885055,1080,1080,1080,1080,0
20241121,143700,142885055,1080,1080,1080,1080,0
20241121,143600,142885055,1080,1080,1080,1080,0
20241121,143500,142885055,1080,1080,1080,1080,0
20241121,143400,142885055,1080,1080,1080,1080,0
20241121,143300,142885055,1080,1080,1080,1080,1
20241121,143200,142883975,1080,1080,1080,1080,0
20241121,143100,142883975,1080,1080,1080,1080,0
20241121,143000,142883975,1080,1081,1081,1080,357
20241121,142900,142498412,1080,1080,1080,1080,0
20241121,142800,142498412,1080,1080,1080,1080,0
20241121,142700,142498412,1080,1080,1080,1080,0
20241121,142600,142498412,1080,1080,1080,1080,1000
20241121,142500,141418412,1080,1080,1080,1080,0
20241121,142400,141418412,1080,1080,1080,1080,1
20241121,142300,141417332,1075,1075,1075,1075,2143
20241121,142200,139113607,1062,1062,1062,1062,175
20241121,142100,138927757,1054,1054,1054,1054,0
20241121,142000,138927757,1054,1054,1054,1054,0
20241121,141900,138927757,1054,1054,1054,1054,0
20241121,141800,138927757,1054,1055,1055,1053,13789
20241121,141700,124393287,1055,1055,1055,1055,130
20241121,141600,124256137,1058,1058,1058,1058,150
20241121,141500,124097437,1059,1061,1061,1059,1349
20241121,141400,122666458,1064,1064,1064,1064,1294
20241121,141300,121289642,1075,1062,1075,1062,2001
20241121,141200,119153040,1063,1063,1063,1063,1213
20241121,141100,117863621,1069,1069,1069,1069,1
20241121,141000,117862552,1064,1064,1064,1064,0
20241121,140900,117862552,1064,1066,1066,1061,474
20241121,140800,117358645,1066,1066,1066,1066,0
20241121,140700,117358645,1066,1066,1066,1066,0
20241121,140600,117358645,1066,1066,1066,1066,133
20241121,140500,117216867,1066,1066,1066,1066,0
20241121,140400,117216867,1066,1072,1072,1066,3417
20241121,140300,113563540,1072,1073,1073,1072,126
20241121,140200,113428354,1073,1073,1073,1073,0
20241121,140100,113428354,1073,1073,1073,1073,0
20241121,140000,113428354,1073,1073,1073,1073,0
20241121,135900,113428354,1073,1073,1073,1073,0
20241121,135800,113428354,1073,1073,1073,1073,0
20241121,135700,113428354,1073,1073,1073,1073,0
20241121,135600,113428354,1073,1073,1073,1073,0
20241121,135500,113428354,1073,1073,1073,1073,10
20241121,135400,113417624,1073,1073,1073,1073,0
20241121,135300,113417624,1073,1073,1073,1073,0
20241121,135200,113417624,1073,1073,1073,1073,0
20241121,135100,113417624,1073,1073,1073,1073,0
20241121,135000,113417624,1073,1074,1074,1073,202
20241121,134900,113200686,1075,1075,1075,1075,0
20241121,134800,113200686,1075,1075,1075,1075,0
20241121,134700,113200686,1075,1075,1075,1075,6
20241121,134600,113194236,1079,1079,1079,1079,0
20241121,134500,113194236,1079,1079,1079,1079,0
20241121,134400,113194236,1079,1079,1079,1079,0
20241121,134300,113194236,1079,1079,1079,1079,0
20241121,134200,113194236,1079,1079,1079,1079,0
20241121,134100,113194236,1079,1079,1079,1079,1
20241121,134000,113193157,1073,1073,1073,1073,0
20241121,133900,113193157,1073,1073,1073,1073,0
20241121,133800,113193157,1073,1078,1078,1073,2
20241121,133700,113191006,1073,1078,1078,1073,801
20241121,133600,112331528,1073,1073,1073,1073,200
20241121,133500,112116928,1073,1073,1073,1073,0
20241121,133400,112116928,1073,1073,1073,1073,1778
20241121,133300,110209134,1073,1073,1073,1073,222
20241121,133200,109970928,1074,1074,1074,1074,0
20241121,133100,109970928,1074,1074,1074,1074,0
20241121,133000,109970928,1074,1074,1074,1074,0
20241121,132900,109970928,1074,1075,1075,1074,679
20241121,132800,109241036,1074,1074,1074,1074,0
20241121,132700,109241036,1074,1074,1074,1074,0
20241121,132600,109241036,1074,1074,1074,1074,0
20241121,132500,109241036,1074,1074,1074,1074,0
20241121,132400,109241036,1074,1074,1074,1074,0
20241121,132300,109241036,1074,1074,1074,1074,193
20241121,132200,109033754,1072,1072,1072,1072,0
20241121,132100,109033754,1072,1072,1072,1072,0
20241121,132000,109033754,1072,1075,1075,1072,386
20241121,131900,108618919,1075,1078,1079,1075,15
20241121,131800,108602786,1072,1072,1072,1072,0
20241121,131700,108602786,1072,1072,1072,1072,0
20241121,131600,108602786,1072,1072,1072,1072,0
20241121,131500,108602786,1072,1072,1072,1072,0
20241121,131400,108602786,1072,1072,1072,1072,0
20241121,131300,108602786,1072,1072,1072,1072,0
20241121,131200,108602786,1072,1072,1072,1072,0
20241121,131100,108602786,1072,1072,1072,1072,0
20241121,131000,108602786,1072,1072,1072,1072,0
20241121,130900,108602786,1072,1079,1079,1072,1157
20241121,130800,107360334,1080,1079,1080,1079,2
20241121,130700,107358175,1079,1079,1079,1079,0
20241121,130600,107358175,1079,1077,1079,1077,2
20241121,130500,107356019,1080,1080,1080,1080,0
20241121,130400,107356019,1080,1080,1080,1080,0
20241121,130300,107356019,1080,1080,1080,1080,0
20241121,130200,107356019,1080,1080,1080,1080,0
20241121,130100,107356019,1080,1080,1080,1080,0
20241121,130000,107356019,1080,1080,1080,1080,0
20241121,125900,107356019,1080,1080,1080,1080,0
20241121,125800,107356019,1080,1080,1080,1080,0
20241121,125700,107356019,1080,1080,1080,1080,1
20241121,125600,107354939,1080,1080,1080,1080,10
20241121,125500,107344139,1080,1080,1080,1080,1
20241121,125400,107343059,1080,1080,1080,1080,2
20241121,125300,107340899,1080,1080,1080,1080,1
20241121,125200,107339819,1081,1081,1081,1081,0
20241121,125100,107339819,1081,1081,1081,1081,0
20241121,125000,107339819,1081,1081,1081,1081,0
20241121,124900,107339819,1081,1081,1081,1081,0
20241121,124800,107339819,1081,1081,1081,1081,0
20241121,124700,107339819,1081,1081,1081,1081,0
20241121,124600,107339819,1081,1081,1081,1081,20
20241121,124500,107318199,1073,1073,1073,1073,0
20241121,124400,107318199,1073,1073,1073,1073,0
20241121,124300,107318199,1073,1073,1073,1073,202
20241121,124200,107101453,1075,1075,1075,1075,0
20241121,124100,107101453,1075,1076,1076,1075,939
20241121,124000,106091692,1082,1082,1082,1082,0
20241121,123900,106091692,1082,1082,1082,1082,0
20241121,123800,106091692,1082,1082,1082,1082,0
20241121,123700,106091692,1082,1082,1082,1082,0
20241121,123600,106091692,1082,1082,1082,1082,0
20241121,123500,106091692,1082,1082,1082,1082,0
20241121,123400,106091692,1082,1082,1082,1082,0
20241121,123300,106091692,1082,1082,1082,1082,0
20241121,123200,106091692,1082,1082,1082,1082,0
20241121,123100,106091692,1082,1082,1082,1082,0
20241121,123000,106091692,1082,1082,1082,1082,0
20241121,122900,106091692,1082,1082,1082,1082,0
20241121,122800,106091692,1082,1082,1082,1082,0
20241121,122700,106091692,1082,1082,1082,1082,1
20241121,122600,106090610,1076,1076,1076,1076,0
20241121,122500,106090610,1076,1076,1076,1076,0
20241121,122400,106090610,1076,1076,1076,1076,0
20241121,122300,106090610,1076,1076,1076,1076,0
20241121,122200,106090610,1076,1076,1076,1076,0
20241121,122100,106090610,1076,1076,1076,1076,0
20241121,122000,106090610,1076,1076,1076,1076,128
20241121,121900,105952882,1076,1076,1076,1076,0
20241121,121800,105952882,1076,1076,1076,1076,41
20241121,121700,105908766,1084,1084,1084,1084,0
20241121,121600,105908766,1084,1084,1084,1084,0
20241121,121500,105908766,1084,1084,1084,1084,0
20241121,121400,105908766,1084,1084,1084,1084,0
20241121,121300,105908766,1084,1084,1084,1084,0
20241121,121200,105908766,1084,1084,1084,1084,2
20241121,121100,105906598,1084,1075,1084,1075,417
20241121,121000,105455630,1075,1075,1075,1075,0
20241121,120900,105455630,1075,1075,1075,1075,0
20241121,120800,105455630,1075,1075,1075,1075,0
20241121,120700,105455630,1075,1075,1075,1075,0
20241121,120600,105455630,1075,1075,1075,1075,0
20241121,120500,105455630,1075,1075,1075,1075,1
20241121,120400,105454555,1073,1073,1073,1073,0
20241121,120300,105454555,1073,1073,1073,1073,0
20241121,120200,105454555,1073,1073,1073,1073,0
20241121,120100,105454555,1073,1073,1073,1073,6
20241121,120000,105448117,1073,1073,1073,1073,6
20241121,115900,105441679,1073,1073,1073,1073,0
20241121,115800,105441679,1073,1073,1073,1073,0
20241121,115700,105441679,1073,1080,1080,1073,67
20241121,115600,105369326,1080,1080,1080,1080,0
20241121,115500,105369326,1080,1080,1080,1080,0
20241121,115400,105369326,1080,1080,1080,1080,0
20241121,115300,105369326,1080,1080,1080,1080,0
20241121,115200,105369326,1080,1080,1080,1080,0
20241121,115100,105369326,1080,1080,1080,1080,0
20241121,115000,105369326,1080,1080,1080,1080,0
20241121,114900,105369326,1080,1080,1080,1080,0
20241121,114800,105369326,1080,1080,1080,1080,0
20241121,114700,105369326,1080,1080,1080,1080,0
20241121,114600,105369326,1080,1080,1080,1080,30
20241121,114500,105336926,1080,1080,1080,1080,6
20241121,114400,105330446,1082,1082,1082,1082,0
20241121,114300,105330446,1082,1082,1082,1082,0
20241121,114200,105330446,1082,1082,1082,1082,1
20241121,114100,105329364,1075,1075,1075,1075,650
20241121,114000,104630614,1075,1075,1075,1075,0
20241121,113900,104630614,1075,1081,1081,1075,4450
20241121,113800,99846264,1075,1075,1075,1075,127
20241121,113700,99709739,1086,1086,1086,1086,0
20241121,113600,99709739,1086,1089,1089,1086,60
20241121,113500,99644549,1089,1077,1089,1077,750
20241121,113400,98833248,1080,1080,1080,1080,0
20241121,113300,98833248,1080,1077,1080,1077,300
20241121,113200,98509749,1072,1072,1072,1072,0
20241121,113100,98509749,1072,1072,1072,1072,0
20241121,113000,98509749,1072,1072,1072,1072,0
20241121,112900,98509749,1072,1072,1072,1072,0
20241121,112800,98509749,1072,1072,1072,1072,0
20241121,112700,98509749,1072,1072,1072,1072,0
20241121,112600,98509749,1072,1072,1072,1072,0
20241121,112500,98509749,1072,1072,1072,1072,30
20241121,112400,98477589,1072,1072,1072,1072,100
20241121,112300,98370389,1072,1072,1072,1072,0
20241121,112200,98370389,1072,1072,1072,1072,0
20241121,112100,98370389,1072,1072,1072,1072,0
20241121,112000,98370389,1072,1072,1072,1072,0
20241121,111900,98370389,1072,1072,1072,1072,0
20241121,111800,98370389,1072,1072,1072,1072,0
20241121,111700,98370389,1072,1072,1072,1072,0
20241121,111600,98370389,1072,1072,1072,1072,0
20241121,111500,98370389,1072,1072,1072,1072,0
20241121,111400,98370389,1072,1072,1072,1072,726
20241121,111300,97592117,1078,1078,1078,1078,0
20241121,111200,97592117,1078,1078,1078,1078,1
20241121,111100,97591039,1078,1078,1078,1078,0
20241121,111000,97591039,1078,1078,1078,1078,0
20241121,110900,97591039,1078,1078,1078,1078,10
20241121,110800,97580259,1079,1082,1082,1079,405
20241121,110700,97142849,1083,1089,1089,1083,310
20241121,110600,96805319,1089,1089,1089,1089,10
20241121,110500,96794429,1083,1088,1089,1083,20
20241121,110400,96772711,1089,1089,1089,1089,100
20241121,110300,96663811,1088,1088,1088,1088,732
20241121,110200,95867395,1088,1088,1088,1088,0
20241121,110100,95867395,1088,1088,1088,1088,226
20241121,110000,95621507,1078,1079,1079,1078,200
20241121,105900,95405715,1079,1079,1079,1079,175
20241121,105800,95216890,1079,1080,1080,1079,5133
20241121,105700,89673383,1090,1090,1090,1090,100
20241121,105600,89564383,1091,1091,1091,1091,0
20241121,105500,89564383,1091,1091,1091,1091,10
20241121,105400,89553473,1091,1092,1092,1091,1127
20241121,105300,88323289,1093,1079,1093,1079,1001
20241121,105200,87243196,1094,1094,1094,1094,512
20241121,105100,86683068,1096,1078,1096,1078,21468
20241121,105000,63490221,1078,1078,1078,1078,0
20241121,104900,63490221,1078,1077,1078,1077,200
20241121,104800,63274721,1069,1069,1069,1069,200
20241121,104700,63060921,1068,1068,1068,1068,914
20241121,104600,62084769,1070,1070,1070,1070,0
20241121,104500,62084769,1070,1070,1070,1070,0
20241121,104400,62084769,1070,1070,1070,1070,30
20241121,104300,62052669,1070,1070,1070,1070,1000
20241121,104200,60982669,1078,1078,1078,1078,0
20241121,104100,60982669,1078,1078,1078,1078,0
20241121,104000,60982669,1078,1078,1078,1078,0
20241121,103900,60982669,1078,1078,1078,1078,0
20241121,103800,60982669,1078,1078,1078,1078,0
20241121,103700,60982669,1078,1078,1078,1078,0
20241121,103600,60982669,1078,1078,1078,1078,13
20241121,103500,60968655,1079,1079,1079,1079,0
20241121,103400,60968655,1079,1079,1079,1079,0
20241121,103300,60968655,1079,1079,1079,1079,0
20241121,103200,60968655,1079,1079,1079,1079,0
20241121,103100,60968655,1079,1079,1079,1079,0
20241121,103000,60968655,1079,1078,1080,1078,230
20241121,102900,60720438,1079,1078,1079,1078,3779
20241121,102800,56644097,1078,1076,1078,1076,2813
20241121,102700,53614489,1076,1076,1076,1076,0
20241121,102600,53614489,1076,1076,1076,1076,50
20241121,102500,53560689,1077,1077,1077,1077,0
20241121,102400,53560689,1077,1077,1077,1077,0
20241121,102300,53560689,1077,1069,1077,1069,10000
20241121,102200,42798987,1070,1069,1070,1069,4192
20241121,102100,38313744,1069,1068,1069,1068,583
20241121,102000,37691000,1064,1064,1064,1064,0
20241121,101900,37691000,1064,1064,1064,1064,0
20241121,101800,37691000,1064,1066,1066,1064,5850
20241121,101700,31460483,1076,1076,1076,1076,71
20241121,101600,31384087,1076,1076,1076,1076,0
20241121,101500,31384087,1076,1076,1076,1076,1
20241121,101400,31383011,1077,1077,1077,1077,0
20241121,101300,31383011,1077,1077,1077,1077,0
20241121,101200,31383011,1077,1077,1077,1077,0
20241121,101100,31383011,1077,1077,1077,1077,0
20241121,101000,31383011,1077,1077,1077,1077,933
20241121,100900,30378170,1076,1076,1076,1076,0
20241121,100800,30378170,1076,1076,1076,1076,0
20241121,100700,30378170,1076,1076,1076,1076,0
20241121,100600,30378170,1076,1076,1077,1076,5186
20241121,100500,24798015,1076,1076,1076,1076,0
20241121,100400,24798015,1076,1076,1076,1076,0
20241121,100300,24798015,1076,1076,1076,1076,2000
20241121,100200,22646015,1078,1078,1078,1078,0
20241121,100100,22646015,1078,1078,1078,1078,0
20241121,100000,22646015,1078,1076,1078,1076,300
20241121,095900,22322747,1076,1076,1076,1076,200
20241121,095800,22107547,1068,1068,1068,1068,0
20241121,095700,22107547,1068,1068,1068,1068,0
20241121,095600,22107547,1068,1067,1068,1067,3469
20241121,095500,18403138,1067,1066,1067,1066,2200
20241121,095400,16056908,1066,1064,1066,1064,608
20241121,095300,15409192,1065,1065,1065,1065,0
20241121,095200,15409192,1065,1065,1065,1065,0
20241121,095100,15409192,1065,1065,1065,1065,11
20241121,095000,15397477,1066,1063,1066,1063,300
20241121,094900,15077967,1051,1051,1051,1051,65
20241121,094800,15009652,1066,1063,1066,1063,4000
20241121,094700,10754205,1063,1061,1063,1061,511
20241121,094600,10211226,1063,1063,1063,1063,0
20241121,094500,10211226,1063,1063,1063,1063,0
20241121,094400,10211226,1063,1063,1063,1063,0
20241121,094300,10211226,1063,1061,1063,1061,800
20241121,094200,9361454,1061,1054,1061,1054,100
20241121,094100,9255802,1054,1054,1054,1054,0
20241121,094000,9255802,1054,1054,1054,1054,0
20241121,093900,9255802,1054,1048,1054,1048,3791
20241121,093800,5264897,1048,1048,1048,1048,0
20241121,093700,5264897,1048,1048,1048,1048,0
20241121,093600,5264897,1048,1048,1048,1048,0
20241121,093500,5264897,1048,1048,1048,1048,1
20241121,093400,5263849,1048,1048,1048,1048,0
20241121,093300,5263849,1048,1050,1050,1037,810
20241121,093200,4423543,1050,1050,1050,1050,0
20241121,093100,4423543,1050,1049,1050,1049,100
20241121,093000,4318547,1040,1050,1050,1040,15
20241121,092900,4302837,1050,1050,1050,1050,1
20241121,092800,4301787,1051,1051,1051,1051,0
20241121,092700,4301787,1051,1051,1051,1051,0
20241121,092600,4301787,1051,1051,1051,1051,0
20241121,092500,4301787,1051,1051,1051,1051,0
20241121,092400,4301787,1051,1051,1051,1051,0
20241121,092300,4301787,1051,1051,1051,1051,0
20241121,092200,4301787,1051,1051,1051,1051,0
20241121,092100,4301787,1051,1051,1051,1051,110
20241121,092000,4186177,1050,1050,1050,1050,0
20241121,091900,4186177,1050,1050,1050,1050,0
20241121,091800,4186177,1050,1048,1052,1048,350
20241121,091700,3818096,1049,1049,1049,1049,0
20241121,091600,3818096,1049,1049,1049,1049,0
20241121,091500,3818096,1049,1049,1049,1049,0
20241121,091400,3818096,1049,1049,1049,1049,0
20241121,091300,3818096,1049,1049,1049,1049,0
20241121,091200,3818096,1049,1049,1049,1049,0
20241121,091100,3818096,1049,1049,1049,1049,0
20241121,091000,3818096,1049,1044,1049,1044,900
20241121,090900,2874680,1040,1040,1040,1040,850
20241121,090800,1990680,1040,1040,1040,1040,0
20241121,090700,1990680,1040,1040,1040,1040,33
20241121,090600,1956360,1040,1040,1040,1040,0
20241121,090500,1956360,1040,1040,1040,1040,87
20241121,090400,1865880,1040,1040,1040,1040,0
20241121,090300,1865880,1040,1033,1050,1033,660
20241121,090200,1183985,1045,1045,1045,1045,0
20241121,090100,1183985,1045,1045,1045,1045,220
20241121,090000,954085,1045,1045,1045,1045,913
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 184800 182356431 1064 1064 1064 1064 6552
3 20241121 184700 182356431 1064 1064 1064 1064 0
4 20241121 184600 182356431 1064 1064 1064 1064 0
5 20241121 184500 182356431 1064 1064 1064 1064 0
6 20241121 184400 182356431 1064 1064 1064 1064 0
7 20241121 184300 182356431 1064 1064 1064 1064 0
8 20241121 184200 182356431 1064 1064 1064 1064 0
9 20241121 184100 182356431 1064 1064 1064 1064 0
10 20241121 184000 182356431 1064 1064 1064 1064 0
11 20241121 183900 182356431 1064 1064 1064 1064 0
12 20241121 183800 182356431 1064 1064 1064 1064 0
13 20241121 183700 182356431 1064 1064 1064 1064 0
14 20241121 183600 182356431 1064 1064 1064 1064 0
15 20241121 183500 182356431 1064 1064 1064 1064 0
16 20241121 183400 182356431 1064 1064 1064 1064 0
17 20241121 183300 182356431 1064 1064 1064 1064 0
18 20241121 183200 182356431 1064 1064 1064 1064 0
19 20241121 183100 182356431 1064 1064 1064 1064 0
20 20241121 183000 182356431 1064 1064 1064 1064 0
21 20241121 182900 182356431 1064 1064 1064 1064 0
22 20241121 182800 182356431 1064 1064 1064 1064 0
23 20241121 182700 182356431 1064 1064 1064 1064 0
24 20241121 182600 182356431 1064 1064 1064 1064 0
25 20241121 182500 182356431 1064 1064 1064 1064 0
26 20241121 182400 182356431 1064 1064 1064 1064 0
27 20241121 182300 182356431 1064 1064 1064 1064 0
28 20241121 182200 182356431 1064 1064 1064 1064 0
29 20241121 182100 182356431 1064 1064 1064 1064 0
30 20241121 182000 182356431 1064 1064 1064 1064 0
31 20241121 181900 182356431 1064 1064 1064 1064 0
32 20241121 181800 182356431 1064 1064 1064 1064 6552
33 20241121 181700 182356431 1064 1064 1064 1064 0
34 20241121 181600 182356431 1064 1064 1064 1064 0
35 20241121 181500 182356431 1064 1064 1064 1064 0
36 20241121 181400 182356431 1064 1064 1064 1064 0
37 20241121 181300 182356431 1064 1064 1064 1064 0
38 20241121 181200 182356431 1064 1064 1064 1064 0
39 20241121 181100 182356431 1064 1064 1064 1064 0
40 20241121 181000 182356431 1064 1064 1064 1064 0
41 20241121 180900 182356431 1064 1064 1064 1064 0
42 20241121 180800 182356431 1064 1064 1064 1064 0
43 20241121 180700 182356431 1064 1064 1064 1064 0
44 20241121 180600 182356431 1064 1064 1064 1064 0
45 20241121 180500 182356431 1064 1064 1064 1064 0
46 20241121 180400 182356431 1064 1064 1064 1064 0
47 20241121 180300 182356431 1064 1064 1064 1064 0
48 20241121 180200 182356431 1064 1064 1064 1064 0
49 20241121 180100 182356431 1064 1064 1064 1064 0
50 20241121 180000 182356431 1064 1064 1064 1064 0
51 20241121 175900 182356431 1064 1064 1064 1064 0
52 20241121 175800 182356431 1064 1064 1064 1064 0
53 20241121 175700 182356431 1064 1064 1064 1064 0
54 20241121 175600 182356431 1064 1064 1064 1064 0
55 20241121 175500 182356431 1064 1064 1064 1064 0
56 20241121 175400 182356431 1064 1064 1064 1064 0
57 20241121 175300 182356431 1064 1064 1064 1064 0
58 20241121 175200 182356431 1064 1064 1064 1064 0
59 20241121 175100 182356431 1064 1064 1064 1064 0
60 20241121 175000 182356431 1064 1064 1064 1064 0
61 20241121 174900 182356431 1064 1064 1064 1064 0
62 20241121 174800 182356431 1064 1064 1064 1064 6552
63 20241121 174700 182356431 1064 1064 1064 1064 0
64 20241121 174600 182356431 1064 1064 1064 1064 0
65 20241121 174500 182356431 1064 1064 1064 1064 0
66 20241121 174400 182356431 1064 1064 1064 1064 0
67 20241121 174300 182356431 1064 1064 1064 1064 0
68 20241121 174200 182356431 1064 1064 1064 1064 0
69 20241121 174100 182356431 1064 1064 1064 1064 0
70 20241121 174000 182356431 1064 1064 1064 1064 0
71 20241121 173900 182356431 1064 1064 1064 1064 0
72 20241121 173800 182356431 1064 1064 1064 1064 0
73 20241121 173700 182356431 1064 1064 1064 1064 0
74 20241121 173600 182356431 1064 1064 1064 1064 0
75 20241121 173500 182356431 1064 1064 1064 1064 0
76 20241121 173400 182356431 1064 1064 1064 1064 0
77 20241121 173300 182356431 1064 1064 1064 1064 0
78 20241121 173200 182356431 1064 1064 1064 1064 0
79 20241121 173100 182356431 1064 1064 1064 1064 0
80 20241121 173000 182356431 1064 1064 1064 1064 0
81 20241121 172900 182356431 1064 1064 1064 1064 0
82 20241121 172800 182356431 1064 1064 1064 1064 0
83 20241121 172700 182356431 1064 1064 1064 1064 0
84 20241121 172600 182356431 1064 1064 1064 1064 0
85 20241121 172500 182356431 1064 1064 1064 1064 0
86 20241121 172400 182356431 1064 1064 1064 1064 0
87 20241121 172300 182356431 1064 1064 1064 1064 0
88 20241121 172200 182356431 1064 1064 1064 1064 0
89 20241121 172100 182356431 1064 1064 1064 1064 0
90 20241121 172000 182356431 1064 1064 1064 1064 0
91 20241121 171900 182356431 1064 1064 1064 1064 0
92 20241121 171800 182356431 1064 1064 1064 1064 6552
93 20241121 171700 182356431 1064 1064 1064 1064 0
94 20241121 171600 182356431 1064 1064 1064 1064 0
95 20241121 171500 182356431 1064 1064 1064 1064 0
96 20241121 171400 182356431 1064 1064 1064 1064 0
97 20241121 171300 182356431 1064 1064 1064 1064 0
98 20241121 171200 182356431 1064 1064 1064 1064 0
99 20241121 171100 182356431 1064 1064 1064 1064 0
100 20241121 171000 182356431 1064 1064 1064 1064 0
101 20241121 170900 182356431 1064 1064 1064 1064 0
102 20241121 170800 182356431 1064 1064 1064 1064 0
103 20241121 170700 182356431 1064 1064 1064 1064 0
104 20241121 170600 182356431 1064 1064 1064 1064 0
105 20241121 170500 182356431 1064 1064 1064 1064 0
106 20241121 170400 182356431 1064 1064 1064 1064 0
107 20241121 170300 182356431 1064 1064 1064 1064 0
108 20241121 170200 182356431 1064 1064 1064 1064 0
109 20241121 170100 182356431 1064 1064 1064 1064 0
110 20241121 170000 182356431 1064 1064 1064 1064 0
111 20241121 165900 182356431 1064 1064 1064 1064 0
112 20241121 165800 182356431 1064 1064 1064 1064 0
113 20241121 165700 182356431 1064 1064 1064 1064 0
114 20241121 165600 182356431 1064 1064 1064 1064 0
115 20241121 165500 182356431 1064 1064 1064 1064 0
116 20241121 165400 182356431 1064 1064 1064 1064 0
117 20241121 165300 182356431 1064 1064 1064 1064 0
118 20241121 165200 182356431 1064 1064 1064 1064 0
119 20241121 165100 182356431 1064 1064 1064 1064 0
120 20241121 165000 182356431 1064 1064 1064 1064 0
121 20241121 164900 182356431 1064 1064 1064 1064 0
122 20241121 164800 182356431 1064 1064 1064 1064 6552
123 20241121 164700 182356431 1064 1064 1064 1064 0
124 20241121 164600 182356431 1064 1064 1064 1064 0
125 20241121 164500 182356431 1064 1064 1064 1064 0
126 20241121 164400 182356431 1064 1064 1064 1064 0
127 20241121 164300 182356431 1064 1064 1064 1064 0
128 20241121 164200 182356431 1064 1064 1064 1064 0
129 20241121 164100 182356431 1064 1064 1064 1064 0
130 20241121 164000 182356431 1064 1064 1064 1064 0
131 20241121 163900 182356431 1064 1064 1064 1064 0
132 20241121 163800 182356431 1064 1064 1064 1064 0
133 20241121 163700 182356431 1064 1064 1064 1064 0
134 20241121 163600 182356431 1064 1064 1064 1064 0
135 20241121 163500 182356431 1064 1064 1064 1064 0
136 20241121 163400 182356431 1064 1064 1064 1064 0
137 20241121 163300 182356431 1064 1064 1064 1064 0
138 20241121 163200 182356431 1064 1064 1064 1064 0
139 20241121 163100 182356431 1064 1064 1064 1064 0
140 20241121 163000 182356431 1064 1064 1064 1064 0
141 20241121 162900 182356431 1064 1064 1064 1064 0
142 20241121 162800 182356431 1064 1064 1064 1064 0
143 20241121 162700 182356431 1064 1064 1064 1064 0
144 20241121 162600 182356431 1064 1064 1064 1064 0
145 20241121 162500 182356431 1064 1064 1064 1064 0
146 20241121 162400 182356431 1064 1064 1064 1064 0
147 20241121 162300 182356431 1064 1064 1064 1064 0
148 20241121 162200 182356431 1064 1064 1064 1064 0
149 20241121 162100 182356431 1064 1064 1064 1064 0
150 20241121 162000 182356431 1064 1064 1064 1064 0
151 20241121 161900 182356431 1064 1064 1064 1064 0
152 20241121 161800 182356431 1064 1064 1064 1064 6552
153 20241121 161700 182356431 1064 1064 1064 1064 0
154 20241121 161600 182356431 1064 1064 1064 1064 0
155 20241121 161500 182356431 1064 1064 1064 1064 0
156 20241121 161400 182356431 1064 1064 1064 1064 0
157 20241121 161300 182356431 1064 1064 1064 1064 0
158 20241121 161200 182356431 1064 1064 1064 1064 0
159 20241121 161100 182356431 1064 1064 1064 1064 0
160 20241121 161000 182356431 1064 1064 1064 1064 0
161 20241121 160900 182356431 1064 1064 1064 1064 0
162 20241121 160800 182356431 1064 1064 1064 1064 0
163 20241121 160700 182356431 1064 1064 1064 1064 0
164 20241121 160600 182356431 1064 1064 1064 1064 0
165 20241121 160500 182356431 1064 1064 1064 1064 0
166 20241121 160400 182356431 1064 1064 1064 1064 0
167 20241121 160300 182356431 1064 1064 1064 1064 0
168 20241121 160200 182356431 1064 1064 1064 1064 0
169 20241121 160100 182356431 1064 1064 1064 1064 0
170 20241121 160000 182356431 1064 1064 1064 1064 0
171 20241121 155900 182356431 1064 1064 1064 1064 0
172 20241121 155800 182356431 1064 1064 1064 1064 0
173 20241121 155700 182356431 1064 1064 1064 1064 0
174 20241121 155600 182356431 1064 1064 1064 1064 0
175 20241121 155500 182356431 1064 1064 1064 1064 0
176 20241121 155400 182356431 1064 1064 1064 1064 0
177 20241121 155300 182356431 1064 1064 1064 1064 0
178 20241121 155200 182356431 1064 1064 1064 1064 0
179 20241121 155100 182356431 1064 1064 1064 1064 0
180 20241121 155000 182356431 1064 1064 1064 1064 0
181 20241121 154900 182356431 1064 1064 1064 1064 0
182 20241121 154800 182356431 1064 1064 1064 1064 6552
183 20241121 154700 182356431 1064 1064 1064 1064 0
184 20241121 154600 182356431 1064 1064 1064 1064 0
185 20241121 154500 182356431 1064 1064 1064 1064 0
186 20241121 154400 182356431 1064 1064 1064 1064 0
187 20241121 154300 182356431 1064 1064 1064 1064 0
188 20241121 154200 182356431 1064 1064 1064 1064 0
189 20241121 154100 182356431 1064 1064 1064 1064 0
190 20241121 154000 182356431 1064 1064 1064 1064 0
191 20241121 153900 182356431 1064 1064 1064 1064 0
192 20241121 153800 182356431 1064 1064 1064 1064 0
193 20241121 153700 182356431 1064 1064 1064 1064 0
194 20241121 153600 182356431 1064 1064 1064 1064 0
195 20241121 153500 182356431 1064 1064 1064 1064 0
196 20241121 153400 182356431 1064 1064 1064 1064 0
197 20241121 153300 182356431 1064 1064 1064 1064 0
198 20241121 153200 182356431 1064 1064 1064 1064 0
199 20241121 153100 182356431 1064 1064 1064 1064 0
200 20241121 153000 182356431 1064 1064 1064 1064 6552
201 20241121 152900 175385103 1083 1083 1083 1083 0
202 20241121 152800 175385103 1083 1083 1083 1083 0
203 20241121 152700 175385103 1083 1083 1083 1083 0
204 20241121 152600 175385103 1083 1083 1083 1083 0
205 20241121 152500 175385103 1083 1083 1083 1083 0
206 20241121 152400 175385103 1083 1083 1083 1083 0
207 20241121 152300 175385103 1083 1083 1083 1083 0
208 20241121 152200 175385103 1083 1083 1083 1083 0
209 20241121 152100 175385103 1083 1083 1083 1083 0
210 20241121 152000 175385103 1083 1083 1083 1083 0
211 20241121 151900 175385103 1083 1083 1083 1083 0
212 20241121 151800 175385103 1083 1083 1083 1083 1
213 20241121 151700 175384020 1084 1084 1084 1084 0
214 20241121 151600 175384020 1084 1084 1084 1084 0
215 20241121 151500 175384020 1084 1084 1084 1084 0
216 20241121 151400 175384020 1084 1071 1084 1071 1000
217 20241121 151300 174307723 1068 1068 1068 1068 1
218 20241121 151200 174306655 1066 1068 1068 1066 62
219 20241121 151100 174240529 1070 1070 1070 1070 0
220 20241121 151000 174240529 1070 1070 1070 1070 0
221 20241121 150900 174240529 1070 1070 1070 1070 0
222 20241121 150800 174240529 1070 1070 1070 1070 0
223 20241121 150700 174240529 1070 1070 1070 1070 1
224 20241121 150600 174239459 1066 1066 1066 1066 0
225 20241121 150500 174239459 1066 1066 1066 1066 0
226 20241121 150400 174239459 1066 1066 1066 1066 0
227 20241121 150300 174239459 1066 1066 1066 1066 0
228 20241121 150200 174239459 1066 1066 1066 1066 0
229 20241121 150100 174239459 1066 1066 1066 1066 0
230 20241121 150000 174239459 1066 1066 1066 1066 0
231 20241121 145900 174239459 1066 1066 1066 1066 0
232 20241121 145800 174239459 1066 1066 1066 1066 2872
233 20241121 145700 171177907 1066 1070 1070 1066 2000
234 20241121 145600 169042119 1078 1078 1078 1078 1
235 20241121 145500 169041041 1081 1081 1081 1081 0
236 20241121 145400 169041041 1081 1081 1081 1081 0
237 20241121 145300 169041041 1081 1081 1081 1081 0
238 20241121 145200 169041041 1081 1081 1081 1081 400
239 20241121 145100 168608641 1081 1081 1081 1081 0
240 20241121 145000 168608641 1081 1081 1081 1081 0
241 20241121 144900 168608641 1081 1081 1081 1081 14
242 20241121 144800 168593507 1080 1080 1080 1080 400
243 20241121 144700 168161507 1074 1074 1079 1074 21714
244 20241121 144600 144835671 1074 1074 1074 1074 0
245 20241121 144500 144835671 1074 1074 1074 1074 0
246 20241121 144400 144835671 1074 1074 1074 1074 1
247 20241121 144300 144834597 1063 1063 1063 1063 1834
248 20241121 144200 142885055 1080 1080 1080 1080 0
249 20241121 144100 142885055 1080 1080 1080 1080 0
250 20241121 144000 142885055 1080 1080 1080 1080 0
251 20241121 143900 142885055 1080 1080 1080 1080 0
252 20241121 143800 142885055 1080 1080 1080 1080 0
253 20241121 143700 142885055 1080 1080 1080 1080 0
254 20241121 143600 142885055 1080 1080 1080 1080 0
255 20241121 143500 142885055 1080 1080 1080 1080 0
256 20241121 143400 142885055 1080 1080 1080 1080 0
257 20241121 143300 142885055 1080 1080 1080 1080 1
258 20241121 143200 142883975 1080 1080 1080 1080 0
259 20241121 143100 142883975 1080 1080 1080 1080 0
260 20241121 143000 142883975 1080 1081 1081 1080 357
261 20241121 142900 142498412 1080 1080 1080 1080 0
262 20241121 142800 142498412 1080 1080 1080 1080 0
263 20241121 142700 142498412 1080 1080 1080 1080 0
264 20241121 142600 142498412 1080 1080 1080 1080 1000
265 20241121 142500 141418412 1080 1080 1080 1080 0
266 20241121 142400 141418412 1080 1080 1080 1080 1
267 20241121 142300 141417332 1075 1075 1075 1075 2143
268 20241121 142200 139113607 1062 1062 1062 1062 175
269 20241121 142100 138927757 1054 1054 1054 1054 0
270 20241121 142000 138927757 1054 1054 1054 1054 0
271 20241121 141900 138927757 1054 1054 1054 1054 0
272 20241121 141800 138927757 1054 1055 1055 1053 13789
273 20241121 141700 124393287 1055 1055 1055 1055 130
274 20241121 141600 124256137 1058 1058 1058 1058 150
275 20241121 141500 124097437 1059 1061 1061 1059 1349
276 20241121 141400 122666458 1064 1064 1064 1064 1294
277 20241121 141300 121289642 1075 1062 1075 1062 2001
278 20241121 141200 119153040 1063 1063 1063 1063 1213
279 20241121 141100 117863621 1069 1069 1069 1069 1
280 20241121 141000 117862552 1064 1064 1064 1064 0
281 20241121 140900 117862552 1064 1066 1066 1061 474
282 20241121 140800 117358645 1066 1066 1066 1066 0
283 20241121 140700 117358645 1066 1066 1066 1066 0
284 20241121 140600 117358645 1066 1066 1066 1066 133
285 20241121 140500 117216867 1066 1066 1066 1066 0
286 20241121 140400 117216867 1066 1072 1072 1066 3417
287 20241121 140300 113563540 1072 1073 1073 1072 126
288 20241121 140200 113428354 1073 1073 1073 1073 0
289 20241121 140100 113428354 1073 1073 1073 1073 0
290 20241121 140000 113428354 1073 1073 1073 1073 0
291 20241121 135900 113428354 1073 1073 1073 1073 0
292 20241121 135800 113428354 1073 1073 1073 1073 0
293 20241121 135700 113428354 1073 1073 1073 1073 0
294 20241121 135600 113428354 1073 1073 1073 1073 0
295 20241121 135500 113428354 1073 1073 1073 1073 10
296 20241121 135400 113417624 1073 1073 1073 1073 0
297 20241121 135300 113417624 1073 1073 1073 1073 0
298 20241121 135200 113417624 1073 1073 1073 1073 0
299 20241121 135100 113417624 1073 1073 1073 1073 0
300 20241121 135000 113417624 1073 1074 1074 1073 202
301 20241121 134900 113200686 1075 1075 1075 1075 0
302 20241121 134800 113200686 1075 1075 1075 1075 0
303 20241121 134700 113200686 1075 1075 1075 1075 6
304 20241121 134600 113194236 1079 1079 1079 1079 0
305 20241121 134500 113194236 1079 1079 1079 1079 0
306 20241121 134400 113194236 1079 1079 1079 1079 0
307 20241121 134300 113194236 1079 1079 1079 1079 0
308 20241121 134200 113194236 1079 1079 1079 1079 0
309 20241121 134100 113194236 1079 1079 1079 1079 1
310 20241121 134000 113193157 1073 1073 1073 1073 0
311 20241121 133900 113193157 1073 1073 1073 1073 0
312 20241121 133800 113193157 1073 1078 1078 1073 2
313 20241121 133700 113191006 1073 1078 1078 1073 801
314 20241121 133600 112331528 1073 1073 1073 1073 200
315 20241121 133500 112116928 1073 1073 1073 1073 0
316 20241121 133400 112116928 1073 1073 1073 1073 1778
317 20241121 133300 110209134 1073 1073 1073 1073 222
318 20241121 133200 109970928 1074 1074 1074 1074 0
319 20241121 133100 109970928 1074 1074 1074 1074 0
320 20241121 133000 109970928 1074 1074 1074 1074 0
321 20241121 132900 109970928 1074 1075 1075 1074 679
322 20241121 132800 109241036 1074 1074 1074 1074 0
323 20241121 132700 109241036 1074 1074 1074 1074 0
324 20241121 132600 109241036 1074 1074 1074 1074 0
325 20241121 132500 109241036 1074 1074 1074 1074 0
326 20241121 132400 109241036 1074 1074 1074 1074 0
327 20241121 132300 109241036 1074 1074 1074 1074 193
328 20241121 132200 109033754 1072 1072 1072 1072 0
329 20241121 132100 109033754 1072 1072 1072 1072 0
330 20241121 132000 109033754 1072 1075 1075 1072 386
331 20241121 131900 108618919 1075 1078 1079 1075 15
332 20241121 131800 108602786 1072 1072 1072 1072 0
333 20241121 131700 108602786 1072 1072 1072 1072 0
334 20241121 131600 108602786 1072 1072 1072 1072 0
335 20241121 131500 108602786 1072 1072 1072 1072 0
336 20241121 131400 108602786 1072 1072 1072 1072 0
337 20241121 131300 108602786 1072 1072 1072 1072 0
338 20241121 131200 108602786 1072 1072 1072 1072 0
339 20241121 131100 108602786 1072 1072 1072 1072 0
340 20241121 131000 108602786 1072 1072 1072 1072 0
341 20241121 130900 108602786 1072 1079 1079 1072 1157
342 20241121 130800 107360334 1080 1079 1080 1079 2
343 20241121 130700 107358175 1079 1079 1079 1079 0
344 20241121 130600 107358175 1079 1077 1079 1077 2
345 20241121 130500 107356019 1080 1080 1080 1080 0
346 20241121 130400 107356019 1080 1080 1080 1080 0
347 20241121 130300 107356019 1080 1080 1080 1080 0
348 20241121 130200 107356019 1080 1080 1080 1080 0
349 20241121 130100 107356019 1080 1080 1080 1080 0
350 20241121 130000 107356019 1080 1080 1080 1080 0
351 20241121 125900 107356019 1080 1080 1080 1080 0
352 20241121 125800 107356019 1080 1080 1080 1080 0
353 20241121 125700 107356019 1080 1080 1080 1080 1
354 20241121 125600 107354939 1080 1080 1080 1080 10
355 20241121 125500 107344139 1080 1080 1080 1080 1
356 20241121 125400 107343059 1080 1080 1080 1080 2
357 20241121 125300 107340899 1080 1080 1080 1080 1
358 20241121 125200 107339819 1081 1081 1081 1081 0
359 20241121 125100 107339819 1081 1081 1081 1081 0
360 20241121 125000 107339819 1081 1081 1081 1081 0
361 20241121 124900 107339819 1081 1081 1081 1081 0
362 20241121 124800 107339819 1081 1081 1081 1081 0
363 20241121 124700 107339819 1081 1081 1081 1081 0
364 20241121 124600 107339819 1081 1081 1081 1081 20
365 20241121 124500 107318199 1073 1073 1073 1073 0
366 20241121 124400 107318199 1073 1073 1073 1073 0
367 20241121 124300 107318199 1073 1073 1073 1073 202
368 20241121 124200 107101453 1075 1075 1075 1075 0
369 20241121 124100 107101453 1075 1076 1076 1075 939
370 20241121 124000 106091692 1082 1082 1082 1082 0
371 20241121 123900 106091692 1082 1082 1082 1082 0
372 20241121 123800 106091692 1082 1082 1082 1082 0
373 20241121 123700 106091692 1082 1082 1082 1082 0
374 20241121 123600 106091692 1082 1082 1082 1082 0
375 20241121 123500 106091692 1082 1082 1082 1082 0
376 20241121 123400 106091692 1082 1082 1082 1082 0
377 20241121 123300 106091692 1082 1082 1082 1082 0
378 20241121 123200 106091692 1082 1082 1082 1082 0
379 20241121 123100 106091692 1082 1082 1082 1082 0
380 20241121 123000 106091692 1082 1082 1082 1082 0
381 20241121 122900 106091692 1082 1082 1082 1082 0
382 20241121 122800 106091692 1082 1082 1082 1082 0
383 20241121 122700 106091692 1082 1082 1082 1082 1
384 20241121 122600 106090610 1076 1076 1076 1076 0
385 20241121 122500 106090610 1076 1076 1076 1076 0
386 20241121 122400 106090610 1076 1076 1076 1076 0
387 20241121 122300 106090610 1076 1076 1076 1076 0
388 20241121 122200 106090610 1076 1076 1076 1076 0
389 20241121 122100 106090610 1076 1076 1076 1076 0
390 20241121 122000 106090610 1076 1076 1076 1076 128
391 20241121 121900 105952882 1076 1076 1076 1076 0
392 20241121 121800 105952882 1076 1076 1076 1076 41
393 20241121 121700 105908766 1084 1084 1084 1084 0
394 20241121 121600 105908766 1084 1084 1084 1084 0
395 20241121 121500 105908766 1084 1084 1084 1084 0
396 20241121 121400 105908766 1084 1084 1084 1084 0
397 20241121 121300 105908766 1084 1084 1084 1084 0
398 20241121 121200 105908766 1084 1084 1084 1084 2
399 20241121 121100 105906598 1084 1075 1084 1075 417
400 20241121 121000 105455630 1075 1075 1075 1075 0
401 20241121 120900 105455630 1075 1075 1075 1075 0
402 20241121 120800 105455630 1075 1075 1075 1075 0
403 20241121 120700 105455630 1075 1075 1075 1075 0
404 20241121 120600 105455630 1075 1075 1075 1075 0
405 20241121 120500 105455630 1075 1075 1075 1075 1
406 20241121 120400 105454555 1073 1073 1073 1073 0
407 20241121 120300 105454555 1073 1073 1073 1073 0
408 20241121 120200 105454555 1073 1073 1073 1073 0
409 20241121 120100 105454555 1073 1073 1073 1073 6
410 20241121 120000 105448117 1073 1073 1073 1073 6
411 20241121 115900 105441679 1073 1073 1073 1073 0
412 20241121 115800 105441679 1073 1073 1073 1073 0
413 20241121 115700 105441679 1073 1080 1080 1073 67
414 20241121 115600 105369326 1080 1080 1080 1080 0
415 20241121 115500 105369326 1080 1080 1080 1080 0
416 20241121 115400 105369326 1080 1080 1080 1080 0
417 20241121 115300 105369326 1080 1080 1080 1080 0
418 20241121 115200 105369326 1080 1080 1080 1080 0
419 20241121 115100 105369326 1080 1080 1080 1080 0
420 20241121 115000 105369326 1080 1080 1080 1080 0
421 20241121 114900 105369326 1080 1080 1080 1080 0
422 20241121 114800 105369326 1080 1080 1080 1080 0
423 20241121 114700 105369326 1080 1080 1080 1080 0
424 20241121 114600 105369326 1080 1080 1080 1080 30
425 20241121 114500 105336926 1080 1080 1080 1080 6
426 20241121 114400 105330446 1082 1082 1082 1082 0
427 20241121 114300 105330446 1082 1082 1082 1082 0
428 20241121 114200 105330446 1082 1082 1082 1082 1
429 20241121 114100 105329364 1075 1075 1075 1075 650
430 20241121 114000 104630614 1075 1075 1075 1075 0
431 20241121 113900 104630614 1075 1081 1081 1075 4450
432 20241121 113800 99846264 1075 1075 1075 1075 127
433 20241121 113700 99709739 1086 1086 1086 1086 0
434 20241121 113600 99709739 1086 1089 1089 1086 60
435 20241121 113500 99644549 1089 1077 1089 1077 750
436 20241121 113400 98833248 1080 1080 1080 1080 0
437 20241121 113300 98833248 1080 1077 1080 1077 300
438 20241121 113200 98509749 1072 1072 1072 1072 0
439 20241121 113100 98509749 1072 1072 1072 1072 0
440 20241121 113000 98509749 1072 1072 1072 1072 0
441 20241121 112900 98509749 1072 1072 1072 1072 0
442 20241121 112800 98509749 1072 1072 1072 1072 0
443 20241121 112700 98509749 1072 1072 1072 1072 0
444 20241121 112600 98509749 1072 1072 1072 1072 0
445 20241121 112500 98509749 1072 1072 1072 1072 30
446 20241121 112400 98477589 1072 1072 1072 1072 100
447 20241121 112300 98370389 1072 1072 1072 1072 0
448 20241121 112200 98370389 1072 1072 1072 1072 0
449 20241121 112100 98370389 1072 1072 1072 1072 0
450 20241121 112000 98370389 1072 1072 1072 1072 0
451 20241121 111900 98370389 1072 1072 1072 1072 0
452 20241121 111800 98370389 1072 1072 1072 1072 0
453 20241121 111700 98370389 1072 1072 1072 1072 0
454 20241121 111600 98370389 1072 1072 1072 1072 0
455 20241121 111500 98370389 1072 1072 1072 1072 0
456 20241121 111400 98370389 1072 1072 1072 1072 726
457 20241121 111300 97592117 1078 1078 1078 1078 0
458 20241121 111200 97592117 1078 1078 1078 1078 1
459 20241121 111100 97591039 1078 1078 1078 1078 0
460 20241121 111000 97591039 1078 1078 1078 1078 0
461 20241121 110900 97591039 1078 1078 1078 1078 10
462 20241121 110800 97580259 1079 1082 1082 1079 405
463 20241121 110700 97142849 1083 1089 1089 1083 310
464 20241121 110600 96805319 1089 1089 1089 1089 10
465 20241121 110500 96794429 1083 1088 1089 1083 20
466 20241121 110400 96772711 1089 1089 1089 1089 100
467 20241121 110300 96663811 1088 1088 1088 1088 732
468 20241121 110200 95867395 1088 1088 1088 1088 0
469 20241121 110100 95867395 1088 1088 1088 1088 226
470 20241121 110000 95621507 1078 1079 1079 1078 200
471 20241121 105900 95405715 1079 1079 1079 1079 175
472 20241121 105800 95216890 1079 1080 1080 1079 5133
473 20241121 105700 89673383 1090 1090 1090 1090 100
474 20241121 105600 89564383 1091 1091 1091 1091 0
475 20241121 105500 89564383 1091 1091 1091 1091 10
476 20241121 105400 89553473 1091 1092 1092 1091 1127
477 20241121 105300 88323289 1093 1079 1093 1079 1001
478 20241121 105200 87243196 1094 1094 1094 1094 512
479 20241121 105100 86683068 1096 1078 1096 1078 21468
480 20241121 105000 63490221 1078 1078 1078 1078 0
481 20241121 104900 63490221 1078 1077 1078 1077 200
482 20241121 104800 63274721 1069 1069 1069 1069 200
483 20241121 104700 63060921 1068 1068 1068 1068 914
484 20241121 104600 62084769 1070 1070 1070 1070 0
485 20241121 104500 62084769 1070 1070 1070 1070 0
486 20241121 104400 62084769 1070 1070 1070 1070 30
487 20241121 104300 62052669 1070 1070 1070 1070 1000
488 20241121 104200 60982669 1078 1078 1078 1078 0
489 20241121 104100 60982669 1078 1078 1078 1078 0
490 20241121 104000 60982669 1078 1078 1078 1078 0
491 20241121 103900 60982669 1078 1078 1078 1078 0
492 20241121 103800 60982669 1078 1078 1078 1078 0
493 20241121 103700 60982669 1078 1078 1078 1078 0
494 20241121 103600 60982669 1078 1078 1078 1078 13
495 20241121 103500 60968655 1079 1079 1079 1079 0
496 20241121 103400 60968655 1079 1079 1079 1079 0
497 20241121 103300 60968655 1079 1079 1079 1079 0
498 20241121 103200 60968655 1079 1079 1079 1079 0
499 20241121 103100 60968655 1079 1079 1079 1079 0
500 20241121 103000 60968655 1079 1078 1080 1078 230
501 20241121 102900 60720438 1079 1078 1079 1078 3779
502 20241121 102800 56644097 1078 1076 1078 1076 2813
503 20241121 102700 53614489 1076 1076 1076 1076 0
504 20241121 102600 53614489 1076 1076 1076 1076 50
505 20241121 102500 53560689 1077 1077 1077 1077 0
506 20241121 102400 53560689 1077 1077 1077 1077 0
507 20241121 102300 53560689 1077 1069 1077 1069 10000
508 20241121 102200 42798987 1070 1069 1070 1069 4192
509 20241121 102100 38313744 1069 1068 1069 1068 583
510 20241121 102000 37691000 1064 1064 1064 1064 0
511 20241121 101900 37691000 1064 1064 1064 1064 0
512 20241121 101800 37691000 1064 1066 1066 1064 5850
513 20241121 101700 31460483 1076 1076 1076 1076 71
514 20241121 101600 31384087 1076 1076 1076 1076 0
515 20241121 101500 31384087 1076 1076 1076 1076 1
516 20241121 101400 31383011 1077 1077 1077 1077 0
517 20241121 101300 31383011 1077 1077 1077 1077 0
518 20241121 101200 31383011 1077 1077 1077 1077 0
519 20241121 101100 31383011 1077 1077 1077 1077 0
520 20241121 101000 31383011 1077 1077 1077 1077 933
521 20241121 100900 30378170 1076 1076 1076 1076 0
522 20241121 100800 30378170 1076 1076 1076 1076 0
523 20241121 100700 30378170 1076 1076 1076 1076 0
524 20241121 100600 30378170 1076 1076 1077 1076 5186
525 20241121 100500 24798015 1076 1076 1076 1076 0
526 20241121 100400 24798015 1076 1076 1076 1076 0
527 20241121 100300 24798015 1076 1076 1076 1076 2000
528 20241121 100200 22646015 1078 1078 1078 1078 0
529 20241121 100100 22646015 1078 1078 1078 1078 0
530 20241121 100000 22646015 1078 1076 1078 1076 300
531 20241121 095900 22322747 1076 1076 1076 1076 200
532 20241121 095800 22107547 1068 1068 1068 1068 0
533 20241121 095700 22107547 1068 1068 1068 1068 0
534 20241121 095600 22107547 1068 1067 1068 1067 3469
535 20241121 095500 18403138 1067 1066 1067 1066 2200
536 20241121 095400 16056908 1066 1064 1066 1064 608
537 20241121 095300 15409192 1065 1065 1065 1065 0
538 20241121 095200 15409192 1065 1065 1065 1065 0
539 20241121 095100 15409192 1065 1065 1065 1065 11
540 20241121 095000 15397477 1066 1063 1066 1063 300
541 20241121 094900 15077967 1051 1051 1051 1051 65
542 20241121 094800 15009652 1066 1063 1066 1063 4000
543 20241121 094700 10754205 1063 1061 1063 1061 511
544 20241121 094600 10211226 1063 1063 1063 1063 0
545 20241121 094500 10211226 1063 1063 1063 1063 0
546 20241121 094400 10211226 1063 1063 1063 1063 0
547 20241121 094300 10211226 1063 1061 1063 1061 800
548 20241121 094200 9361454 1061 1054 1061 1054 100
549 20241121 094100 9255802 1054 1054 1054 1054 0
550 20241121 094000 9255802 1054 1054 1054 1054 0
551 20241121 093900 9255802 1054 1048 1054 1048 3791
552 20241121 093800 5264897 1048 1048 1048 1048 0
553 20241121 093700 5264897 1048 1048 1048 1048 0
554 20241121 093600 5264897 1048 1048 1048 1048 0
555 20241121 093500 5264897 1048 1048 1048 1048 1
556 20241121 093400 5263849 1048 1048 1048 1048 0
557 20241121 093300 5263849 1048 1050 1050 1037 810
558 20241121 093200 4423543 1050 1050 1050 1050 0
559 20241121 093100 4423543 1050 1049 1050 1049 100
560 20241121 093000 4318547 1040 1050 1050 1040 15
561 20241121 092900 4302837 1050 1050 1050 1050 1
562 20241121 092800 4301787 1051 1051 1051 1051 0
563 20241121 092700 4301787 1051 1051 1051 1051 0
564 20241121 092600 4301787 1051 1051 1051 1051 0
565 20241121 092500 4301787 1051 1051 1051 1051 0
566 20241121 092400 4301787 1051 1051 1051 1051 0
567 20241121 092300 4301787 1051 1051 1051 1051 0
568 20241121 092200 4301787 1051 1051 1051 1051 0
569 20241121 092100 4301787 1051 1051 1051 1051 110
570 20241121 092000 4186177 1050 1050 1050 1050 0
571 20241121 091900 4186177 1050 1050 1050 1050 0
572 20241121 091800 4186177 1050 1048 1052 1048 350
573 20241121 091700 3818096 1049 1049 1049 1049 0
574 20241121 091600 3818096 1049 1049 1049 1049 0
575 20241121 091500 3818096 1049 1049 1049 1049 0
576 20241121 091400 3818096 1049 1049 1049 1049 0
577 20241121 091300 3818096 1049 1049 1049 1049 0
578 20241121 091200 3818096 1049 1049 1049 1049 0
579 20241121 091100 3818096 1049 1049 1049 1049 0
580 20241121 091000 3818096 1049 1044 1049 1044 900
581 20241121 090900 2874680 1040 1040 1040 1040 850
582 20241121 090800 1990680 1040 1040 1040 1040 0
583 20241121 090700 1990680 1040 1040 1040 1040 33
584 20241121 090600 1956360 1040 1040 1040 1040 0
585 20241121 090500 1956360 1040 1040 1040 1040 87
586 20241121 090400 1865880 1040 1040 1040 1040 0
587 20241121 090300 1865880 1040 1033 1050 1033 660
588 20241121 090200 1183985 1045 1045 1045 1045 0
589 20241121 090100 1183985 1045 1045 1045 1045 220
590 20241121 090000 954085 1045 1045 1045 1045 913