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

592
007820/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,185000,196975175,4170,4170,4170,4170,943
20241121,184900,196975175,4170,4170,4170,4170,0
20241121,184800,196975175,4170,4170,4170,4170,0
20241121,184700,196975175,4170,4170,4170,4170,0
20241121,184600,196975175,4170,4170,4170,4170,0
20241121,184500,196975175,4170,4170,4170,4170,0
20241121,184400,196975175,4170,4170,4170,4170,0
20241121,184300,196975175,4170,4170,4170,4170,0
20241121,184200,196975175,4170,4170,4170,4170,0
20241121,184100,196975175,4170,4170,4170,4170,0
20241121,184000,196975175,4170,4170,4170,4170,0
20241121,183900,196975175,4170,4170,4170,4170,0
20241121,183800,196975175,4170,4170,4170,4170,0
20241121,183700,196975175,4170,4170,4170,4170,0
20241121,183600,196975175,4170,4170,4170,4170,0
20241121,183500,196975175,4170,4170,4170,4170,0
20241121,183400,196975175,4170,4170,4170,4170,0
20241121,183300,196975175,4170,4170,4170,4170,0
20241121,183200,196975175,4170,4170,4170,4170,0
20241121,183100,196975175,4170,4170,4170,4170,0
20241121,183000,196975175,4170,4170,4170,4170,0
20241121,182900,196975175,4170,4170,4170,4170,0
20241121,182800,196975175,4170,4170,4170,4170,0
20241121,182700,196975175,4170,4170,4170,4170,0
20241121,182600,196975175,4170,4170,4170,4170,0
20241121,182500,196975175,4170,4170,4170,4170,0
20241121,182400,196975175,4170,4170,4170,4170,0
20241121,182300,196975175,4170,4170,4170,4170,0
20241121,182200,196975175,4170,4170,4170,4170,0
20241121,182100,196975175,4170,4170,4170,4170,0
20241121,182000,196975175,4170,4170,4170,4170,943
20241121,181900,196975175,4170,4170,4170,4170,0
20241121,181800,196975175,4170,4170,4170,4170,0
20241121,181700,196975175,4170,4170,4170,4170,0
20241121,181600,196975175,4170,4170,4170,4170,0
20241121,181500,196975175,4170,4170,4170,4170,0
20241121,181400,196975175,4170,4170,4170,4170,0
20241121,181300,196975175,4170,4170,4170,4170,0
20241121,181200,196975175,4170,4170,4170,4170,0
20241121,181100,196975175,4170,4170,4170,4170,0
20241121,181000,196975175,4170,4170,4170,4170,0
20241121,180900,196975175,4170,4170,4170,4170,0
20241121,180800,196975175,4170,4170,4170,4170,0
20241121,180700,196975175,4170,4170,4170,4170,0
20241121,180600,196975175,4170,4170,4170,4170,0
20241121,180500,196975175,4170,4170,4170,4170,0
20241121,180400,196975175,4170,4170,4170,4170,0
20241121,180300,196975175,4170,4170,4170,4170,0
20241121,180200,196975175,4170,4170,4170,4170,0
20241121,180100,196975175,4170,4170,4170,4170,0
20241121,180000,196975175,4170,4170,4170,4170,0
20241121,175900,196975175,4170,4170,4170,4170,0
20241121,175800,196975175,4170,4170,4170,4170,0
20241121,175700,196975175,4170,4170,4170,4170,0
20241121,175600,196975175,4170,4170,4170,4170,0
20241121,175500,196975175,4170,4170,4170,4170,0
20241121,175400,196975175,4170,4170,4170,4170,0
20241121,175300,196975175,4170,4170,4170,4170,0
20241121,175200,196975175,4170,4170,4170,4170,0
20241121,175100,196975175,4170,4170,4170,4170,0
20241121,175000,196975175,4170,4170,4170,4170,943
20241121,174900,196975175,4170,4170,4170,4170,0
20241121,174800,196975175,4170,4170,4170,4170,0
20241121,174700,196975175,4170,4170,4170,4170,0
20241121,174600,196975175,4170,4170,4170,4170,0
20241121,174500,196975175,4170,4170,4170,4170,0
20241121,174400,196975175,4170,4170,4170,4170,0
20241121,174300,196975175,4170,4170,4170,4170,0
20241121,174200,196975175,4170,4170,4170,4170,0
20241121,174100,196975175,4170,4170,4170,4170,0
20241121,174000,196975175,4170,4170,4170,4170,0
20241121,173900,196975175,4170,4170,4170,4170,0
20241121,173800,196975175,4170,4170,4170,4170,0
20241121,173700,196975175,4170,4170,4170,4170,0
20241121,173600,196975175,4170,4170,4170,4170,0
20241121,173500,196975175,4170,4170,4170,4170,0
20241121,173400,196975175,4170,4170,4170,4170,0
20241121,173300,196975175,4170,4170,4170,4170,0
20241121,173200,196975175,4170,4170,4170,4170,0
20241121,173100,196975175,4170,4170,4170,4170,0
20241121,173000,196975175,4170,4170,4170,4170,0
20241121,172900,196975175,4170,4170,4170,4170,0
20241121,172800,196975175,4170,4170,4170,4170,0
20241121,172700,196975175,4170,4170,4170,4170,0
20241121,172600,196975175,4170,4170,4170,4170,0
20241121,172500,196975175,4170,4170,4170,4170,0
20241121,172400,196975175,4170,4170,4170,4170,0
20241121,172300,196975175,4170,4170,4170,4170,0
20241121,172200,196975175,4170,4170,4170,4170,0
20241121,172100,196975175,4170,4170,4170,4170,0
20241121,172000,196975175,4170,4170,4170,4170,943
20241121,171900,196975175,4170,4170,4170,4170,0
20241121,171800,196975175,4170,4170,4170,4170,0
20241121,171700,196975175,4170,4170,4170,4170,0
20241121,171600,196975175,4170,4170,4170,4170,0
20241121,171500,196975175,4170,4170,4170,4170,0
20241121,171400,196975175,4170,4170,4170,4170,0
20241121,171300,196975175,4170,4170,4170,4170,0
20241121,171200,196975175,4170,4170,4170,4170,0
20241121,171100,196975175,4170,4170,4170,4170,0
20241121,171000,196975175,4170,4170,4170,4170,0
20241121,170900,196975175,4170,4170,4170,4170,0
20241121,170800,196975175,4170,4170,4170,4170,0
20241121,170700,196975175,4170,4170,4170,4170,0
20241121,170600,196975175,4170,4170,4170,4170,0
20241121,170500,196975175,4170,4170,4170,4170,0
20241121,170400,196975175,4170,4170,4170,4170,0
20241121,170300,196975175,4170,4170,4170,4170,0
20241121,170200,196975175,4170,4170,4170,4170,0
20241121,170100,196975175,4170,4170,4170,4170,0
20241121,170000,196975175,4170,4170,4170,4170,0
20241121,165900,196975175,4170,4170,4170,4170,0
20241121,165800,196975175,4170,4170,4170,4170,0
20241121,165700,196975175,4170,4170,4170,4170,0
20241121,165600,196975175,4170,4170,4170,4170,0
20241121,165500,196975175,4170,4170,4170,4170,0
20241121,165400,196975175,4170,4170,4170,4170,0
20241121,165300,196975175,4170,4170,4170,4170,0
20241121,165200,196975175,4170,4170,4170,4170,0
20241121,165100,196975175,4170,4170,4170,4170,0
20241121,165000,196975175,4170,4170,4170,4170,943
20241121,164900,196975175,4170,4170,4170,4170,0
20241121,164800,196975175,4170,4170,4170,4170,0
20241121,164700,196975175,4170,4170,4170,4170,0
20241121,164600,196975175,4170,4170,4170,4170,0
20241121,164500,196975175,4170,4170,4170,4170,0
20241121,164400,196975175,4170,4170,4170,4170,0
20241121,164300,196975175,4170,4170,4170,4170,0
20241121,164200,196975175,4170,4170,4170,4170,0
20241121,164100,196975175,4170,4170,4170,4170,0
20241121,164000,196975175,4170,4170,4170,4170,0
20241121,163900,196975175,4170,4170,4170,4170,0
20241121,163800,196975175,4170,4170,4170,4170,0
20241121,163700,196975175,4170,4170,4170,4170,0
20241121,163600,196975175,4170,4170,4170,4170,0
20241121,163500,196975175,4170,4170,4170,4170,0
20241121,163400,196975175,4170,4170,4170,4170,0
20241121,163300,196975175,4170,4170,4170,4170,0
20241121,163200,196975175,4170,4170,4170,4170,0
20241121,163100,196975175,4170,4170,4170,4170,0
20241121,163000,196975175,4170,4170,4170,4170,0
20241121,162900,196975175,4170,4170,4170,4170,0
20241121,162800,196975175,4170,4170,4170,4170,0
20241121,162700,196975175,4170,4170,4170,4170,0
20241121,162600,196975175,4170,4170,4170,4170,0
20241121,162500,196975175,4170,4170,4170,4170,0
20241121,162400,196975175,4170,4170,4170,4170,0
20241121,162300,196975175,4170,4170,4170,4170,0
20241121,162200,196975175,4170,4170,4170,4170,0
20241121,162100,196975175,4170,4170,4170,4170,0
20241121,162000,196975175,4170,4170,4170,4170,943
20241121,161900,196975175,4170,4170,4170,4170,0
20241121,161800,196975175,4170,4170,4170,4170,0
20241121,161700,196975175,4170,4170,4170,4170,0
20241121,161600,196975175,4170,4170,4170,4170,0
20241121,161500,196975175,4170,4170,4170,4170,0
20241121,161400,196975175,4170,4170,4170,4170,0
20241121,161300,196975175,4170,4170,4170,4170,0
20241121,161200,196975175,4170,4170,4170,4170,0
20241121,161100,196975175,4170,4170,4170,4170,0
20241121,161000,196975175,4170,4170,4170,4170,0
20241121,160900,196975175,4170,4170,4170,4170,0
20241121,160800,196975175,4170,4170,4170,4170,0
20241121,160700,196975175,4170,4170,4170,4170,0
20241121,160600,196975175,4170,4170,4170,4170,0
20241121,160500,196975175,4170,4170,4170,4170,0
20241121,160400,196975175,4170,4170,4170,4170,0
20241121,160300,196975175,4170,4170,4170,4170,0
20241121,160200,196975175,4170,4170,4170,4170,0
20241121,160100,196975175,4170,4170,4170,4170,0
20241121,160000,196975175,4170,4170,4170,4170,0
20241121,155900,196975175,4170,4170,4170,4170,0
20241121,155800,196975175,4170,4170,4170,4170,0
20241121,155700,196975175,4170,4170,4170,4170,0
20241121,155600,196975175,4170,4170,4170,4170,0
20241121,155500,196975175,4170,4170,4170,4170,0
20241121,155400,196975175,4170,4170,4170,4170,0
20241121,155300,196975175,4170,4170,4170,4170,0
20241121,155200,196975175,4170,4170,4170,4170,0
20241121,155100,196975175,4170,4170,4170,4170,0
20241121,155000,196975175,4170,4170,4170,4170,943
20241121,154900,196975175,4170,4170,4170,4170,0
20241121,154800,196975175,4170,4170,4170,4170,0
20241121,154700,196975175,4170,4170,4170,4170,0
20241121,154600,196975175,4170,4170,4170,4170,0
20241121,154500,196975175,4170,4170,4170,4170,0
20241121,154400,196975175,4170,4170,4170,4170,0
20241121,154300,196975175,4170,4170,4170,4170,0
20241121,154200,196975175,4170,4170,4170,4170,0
20241121,154100,196975175,4170,4170,4170,4170,0
20241121,154000,196975175,4170,4170,4170,4170,0
20241121,153900,196975175,4170,4170,4170,4170,0
20241121,153800,196975175,4170,4170,4170,4170,0
20241121,153700,196975175,4170,4170,4170,4170,0
20241121,153600,196975175,4170,4170,4170,4170,0
20241121,153500,196975175,4170,4170,4170,4170,0
20241121,153400,196975175,4170,4170,4170,4170,0
20241121,153300,196975175,4170,4170,4170,4170,0
20241121,153200,196975175,4170,4170,4170,4170,0
20241121,153100,196975175,4170,4170,4170,4170,0
20241121,153000,196975175,4170,4170,4170,4170,943
20241121,152900,193042865,4175,4175,4175,4175,0
20241121,152800,193042865,4175,4175,4175,4175,0
20241121,152700,193042865,4175,4175,4175,4175,0
20241121,152600,193042865,4175,4175,4175,4175,0
20241121,152500,193042865,4175,4175,4175,4175,0
20241121,152400,193042865,4175,4175,4175,4175,0
20241121,152300,193042865,4175,4175,4175,4175,0
20241121,152200,193042865,4175,4175,4175,4175,0
20241121,152100,193042865,4175,4175,4175,4175,0
20241121,152000,193042865,4175,4175,4175,4175,0
20241121,151900,193042865,4175,4175,4175,4175,7
20241121,151800,193013640,4175,4175,4175,4175,1
20241121,151700,193009465,4175,4175,4175,4175,30
20241121,151600,192884215,4180,4180,4180,4180,73
20241121,151500,192579075,4160,4160,4160,4160,0
20241121,151400,192579075,4160,4180,4180,4160,1267
20241121,151300,187302645,4160,4160,4160,4160,0
20241121,151200,187302645,4160,4160,4160,4160,0
20241121,151100,187302645,4160,4175,4175,4160,133
20241121,151000,186749090,4180,4180,4180,4180,0
20241121,150900,186749090,4180,4180,4180,4180,55
20241121,150800,186519190,4180,4180,4180,4180,200
20241121,150700,185683190,4190,4190,4190,4190,0
20241121,150600,185683190,4190,4190,4190,4190,2
20241121,150500,185674810,4190,4190,4190,4190,0
20241121,150400,185674810,4190,4190,4190,4190,0
20241121,150300,185674810,4190,4190,4190,4190,1
20241121,150200,185670620,4160,4170,4170,4160,1500
20241121,150100,179425800,4165,4165,4165,4165,0
20241121,150000,179425800,4165,4165,4165,4165,0
20241121,145900,179425800,4165,4165,4165,4165,0
20241121,145800,179425800,4165,4165,4165,4165,0
20241121,145700,179425800,4165,4165,4165,4165,0
20241121,145600,179425800,4165,4165,4165,4165,0
20241121,145500,179425800,4165,4165,4165,4165,0
20241121,145400,179425800,4165,4190,4190,4165,2100
20241121,145300,170651775,4200,4200,4200,4200,1
20241121,145200,170647575,4200,4200,4200,4200,21
20241121,145100,170559375,4190,4190,4190,4190,0
20241121,145000,170559375,4190,4190,4190,4190,0
20241121,144900,170559375,4190,4190,4190,4190,234
20241121,144800,169578915,4190,4190,4190,4190,0
20241121,144700,169578915,4190,4190,4190,4190,0
20241121,144600,169578915,4190,4190,4190,4190,0
20241121,144500,169578915,4190,4190,4190,4190,3300
20241121,144400,155751915,4195,4195,4195,4195,1000
20241121,144300,151556915,4195,4195,4195,4195,0
20241121,144200,151556915,4195,4195,4195,4195,98
20241121,144100,151145805,4195,4195,4195,4195,0
20241121,144000,151145805,4195,4195,4195,4195,0
20241121,143900,151145805,4195,4195,4195,4195,0
20241121,143800,151145805,4195,4195,4195,4195,0
20241121,143700,151145805,4195,4195,4195,4195,0
20241121,143600,151145805,4195,4195,4195,4195,0
20241121,143500,151145805,4195,4195,4195,4195,0
20241121,143400,151145805,4195,4195,4195,4195,0
20241121,143300,151145805,4195,4200,4200,4195,1040
20241121,143200,146778005,4215,4215,4215,4215,10
20241121,143100,146735855,4215,4215,4215,4215,0
20241121,143000,146735855,4215,4215,4215,4215,0
20241121,142900,146735855,4215,4215,4215,4215,0
20241121,142800,146735855,4215,4215,4215,4215,0
20241121,142700,146735855,4215,4215,4215,4215,0
20241121,142600,146735855,4215,4215,4215,4215,0
20241121,142500,146735855,4215,4215,4215,4215,0
20241121,142400,146735855,4215,4215,4215,4215,64
20241121,142300,146466095,4215,4215,4215,4215,0
20241121,142200,146466095,4215,4215,4215,4215,0
20241121,142100,146466095,4215,4215,4215,4215,0
20241121,142000,146466095,4215,4215,4215,4215,0
20241121,141900,146466095,4215,4215,4215,4215,0
20241121,141800,146466095,4215,4215,4215,4215,7
20241121,141700,146436590,4225,4225,4225,4225,0
20241121,141600,146436590,4225,4225,4225,4225,0
20241121,141500,146436590,4225,4215,4225,4215,140
20241121,141400,145845660,4190,4190,4190,4190,0
20241121,141300,145845660,4190,4190,4190,4190,133
20241121,141200,145288390,4225,4225,4225,4225,0
20241121,141100,145288390,4225,4225,4225,4225,0
20241121,141000,145288390,4225,4225,4225,4225,0
20241121,140900,145288390,4225,4225,4225,4225,0
20241121,140800,145288390,4225,4225,4225,4225,20
20241121,140700,145203890,4225,4225,4225,4225,0
20241121,140600,145203890,4225,4225,4225,4225,10
20241121,140500,145161640,4225,4215,4225,4215,2000
20241121,140400,136727740,4215,4200,4215,4200,1625
20241121,140300,129882040,4185,4185,4185,4185,0
20241121,140200,129882040,4185,4185,4185,4185,0
20241121,140100,129882040,4185,4185,4185,4185,0
20241121,140000,129882040,4185,4185,4185,4185,0
20241121,135900,129882040,4185,4185,4185,4185,0
20241121,135800,129882040,4185,4185,4185,4185,0
20241121,135700,129882040,4185,4185,4185,4185,0
20241121,135600,129882040,4185,4185,4185,4185,0
20241121,135500,129882040,4185,4205,4205,4185,1033
20241121,135400,125538935,4205,4205,4205,4205,0
20241121,135300,125538935,4205,4205,4205,4205,0
20241121,135200,125538935,4205,4205,4205,4205,28
20241121,135100,125421195,4185,4185,4185,4185,0
20241121,135000,125421195,4185,4185,4185,4185,0
20241121,134900,125421195,4185,4185,4185,4185,0
20241121,134800,125421195,4185,4185,4185,4185,0
20241121,134700,125421195,4185,4185,4185,4185,0
20241121,134600,125421195,4185,4185,4185,4185,0
20241121,134500,125421195,4185,4185,4185,4185,0
20241121,134400,125421195,4185,4190,4190,4185,89
20241121,134300,125048325,4185,4185,4185,4185,0
20241121,134200,125048325,4185,4185,4185,4185,2
20241121,134100,125039955,4180,4180,4180,4180,0
20241121,134000,125039955,4180,4180,4180,4180,25
20241121,133900,124935455,4185,4185,4185,4185,1
20241121,133800,124931270,4180,4180,4180,4180,0
20241121,133700,124931270,4180,4180,4180,4180,0
20241121,133600,124931270,4180,4180,4180,4180,0
20241121,133500,124931270,4180,4180,4180,4180,0
20241121,133400,124931270,4180,4180,4180,4180,0
20241121,133300,124931270,4180,4180,4180,4180,0
20241121,133200,124931270,4180,4180,4180,4180,0
20241121,133100,124931270,4180,4180,4180,4180,0
20241121,133000,124931270,4180,4180,4180,4180,0
20241121,132900,124931270,4180,4180,4180,4180,0
20241121,132800,124931270,4180,4180,4180,4180,0
20241121,132700,124931270,4180,4180,4180,4180,0
20241121,132600,124931270,4180,4180,4180,4180,0
20241121,132500,124931270,4180,4180,4180,4180,0
20241121,132400,124931270,4180,4180,4180,4180,0
20241121,132300,124931270,4180,4180,4180,4180,0
20241121,132200,124931270,4180,4180,4180,4180,0
20241121,132100,124931270,4180,4180,4180,4180,0
20241121,132000,124931270,4180,4180,4180,4180,0
20241121,131900,124931270,4180,4185,4185,4180,1000
20241121,131800,120749100,4185,4185,4185,4185,0
20241121,131700,120749100,4185,4185,4185,4185,0
20241121,131600,120749100,4185,4185,4185,4185,0
20241121,131500,120749100,4185,4185,4185,4185,0
20241121,131400,120749100,4185,4185,4185,4185,0
20241121,131300,120749100,4185,4185,4185,4185,0
20241121,131200,120749100,4185,4185,4185,4185,10
20241121,131100,120707250,4180,4180,4180,4180,0
20241121,131000,120707250,4180,4180,4180,4180,0
20241121,130900,120707250,4180,4180,4180,4180,0
20241121,130800,120707250,4180,4180,4180,4180,0
20241121,130700,120707250,4180,4180,4180,4180,585
20241121,130600,118261950,4180,4180,4180,4180,0
20241121,130500,118261950,4180,4180,4180,4180,0
20241121,130400,118261950,4180,4180,4180,4180,0
20241121,130300,118261950,4180,4180,4180,4180,0
20241121,130200,118261950,4180,4180,4180,4180,0
20241121,130100,118261950,4180,4180,4180,4180,0
20241121,130000,118261950,4180,4180,4180,4180,0
20241121,125900,118261950,4180,4180,4180,4180,0
20241121,125800,118261950,4180,4180,4180,4180,0
20241121,125700,118261950,4180,4180,4180,4180,1216
20241121,125600,113179070,4175,4175,4175,4175,1070
20241121,125500,108711820,4175,4175,4175,4175,0
20241121,125400,108711820,4175,4175,4175,4175,1
20241121,125300,108707645,4175,4175,4175,4175,0
20241121,125200,108707645,4175,4175,4175,4175,18
20241121,125100,108632495,4175,4175,4180,4175,1231
20241121,125000,103492655,4170,4170,4170,4170,0
20241121,124900,103492655,4170,4170,4170,4170,0
20241121,124800,103492655,4170,4170,4170,4170,0
20241121,124700,103492655,4170,4170,4170,4170,0
20241121,124600,103492655,4170,4170,4170,4170,0
20241121,124500,103492655,4170,4170,4170,4170,0
20241121,124400,103492655,4170,4170,4170,4170,1000
20241121,124300,99322655,4170,4170,4170,4170,0
20241121,124200,99322655,4170,4170,4170,4170,1
20241121,124100,99318485,4160,4160,4160,4160,14
20241121,124000,99260245,4170,4170,4170,4170,0
20241121,123900,99260245,4170,4170,4170,4170,0
20241121,123800,99260245,4170,4170,4170,4170,0
20241121,123700,99260245,4170,4170,4170,4170,212
20241121,123600,98376205,4170,4170,4170,4170,0
20241121,123500,98376205,4170,4170,4170,4170,0
20241121,123400,98376205,4170,4160,4170,4160,249
20241121,123300,97337975,4160,4160,4160,4160,0
20241121,123200,97337975,4160,4160,4160,4160,0
20241121,123100,97337975,4160,4165,4165,4160,1000
20241121,123000,93176605,4170,4170,4170,4170,0
20241121,122900,93176605,4170,4170,4170,4170,3
20241121,122800,93164095,4170,4170,4170,4170,0
20241121,122700,93164095,4170,4170,4170,4170,258
20241121,122600,92088235,4175,4175,4175,4175,1
20241121,122500,92084060,4175,4175,4175,4175,1375
20241121,122400,86343435,4180,4180,4180,4180,0
20241121,122300,86343435,4180,4190,4190,4180,2273
20241121,122200,76836550,4190,4190,4190,4190,0
20241121,122100,76836550,4190,4190,4190,4190,0
20241121,122000,76836550,4190,4190,4190,4190,0
20241121,121900,76836550,4190,4190,4190,4190,0
20241121,121800,76836550,4190,4190,4190,4190,0
20241121,121700,76836550,4190,4190,4190,4190,0
20241121,121600,76836550,4190,4190,4190,4190,0
20241121,121500,76836550,4190,4190,4190,4190,0
20241121,121400,76836550,4190,4195,4195,4190,603
20241121,121300,74309955,4195,4195,4195,4195,0
20241121,121200,74309955,4195,4195,4195,4195,0
20241121,121100,74309955,4195,4195,4195,4195,0
20241121,121000,74309955,4195,4195,4195,4195,200
20241121,120900,73470955,4205,4205,4205,4205,0
20241121,120800,73470955,4205,4205,4205,4205,0
20241121,120700,73470955,4205,4205,4205,4205,0
20241121,120600,73470955,4205,4205,4205,4205,0
20241121,120500,73470955,4205,4205,4205,4205,0
20241121,120400,73470955,4205,4205,4205,4205,0
20241121,120300,73470955,4205,4205,4205,4205,0
20241121,120200,73470955,4205,4205,4205,4205,0
20241121,120100,73470955,4205,4205,4205,4205,0
20241121,120000,73470955,4205,4205,4205,4205,0
20241121,115900,73470955,4205,4205,4205,4205,0
20241121,115800,73470955,4205,4205,4205,4205,200
20241121,115700,72629955,4200,4200,4200,4200,0
20241121,115600,72629955,4200,4200,4200,4200,0
20241121,115500,72629955,4200,4200,4200,4200,0
20241121,115400,72629955,4200,4200,4200,4200,0
20241121,115300,72629955,4200,4200,4200,4200,708
20241121,115200,69656355,4200,4200,4200,4200,0
20241121,115100,69656355,4200,4200,4200,4200,0
20241121,115000,69656355,4200,4200,4200,4200,3
20241121,114900,69643755,4205,4205,4205,4205,0
20241121,114800,69643755,4205,4205,4205,4205,0
20241121,114700,69643755,4205,4205,4205,4205,0
20241121,114600,69643755,4205,4205,4205,4205,0
20241121,114500,69643755,4205,4205,4205,4205,0
20241121,114400,69643755,4205,4205,4205,4205,0
20241121,114300,69643755,4205,4205,4205,4205,0
20241121,114200,69643755,4205,4205,4205,4205,13
20241121,114100,69589090,4225,4225,4225,4225,0
20241121,114000,69589090,4225,4225,4225,4225,0
20241121,113900,69589090,4225,4225,4225,4225,0
20241121,113800,69589090,4225,4225,4225,4225,0
20241121,113700,69589090,4225,4225,4225,4225,0
20241121,113600,69589090,4225,4225,4225,4225,0
20241121,113500,69589090,4225,4225,4225,4225,0
20241121,113400,69589090,4225,4225,4225,4225,258
20241121,113300,68499040,4225,4200,4225,4200,48
20241121,113200,68297190,4190,4190,4190,4190,0
20241121,113100,68297190,4190,4190,4190,4190,1388
20241121,113000,62481470,4190,4190,4190,4190,136
20241121,112900,61911630,4190,4190,4190,4190,0
20241121,112800,61911630,4190,4190,4190,4190,0
20241121,112700,61911630,4190,4190,4190,4190,0
20241121,112600,61911630,4190,4190,4190,4190,490
20241121,112500,59858530,4200,4200,4200,4200,0
20241121,112400,59858530,4200,4200,4200,4200,0
20241121,112300,59858530,4200,4200,4200,4200,1
20241121,112200,59854330,4200,4200,4200,4200,9
20241121,112100,59816530,4200,4200,4200,4200,0
20241121,112000,59816530,4200,4200,4200,4200,0
20241121,111900,59816530,4200,4195,4200,4195,20
20241121,111800,59732580,4190,4190,4190,4190,0
20241121,111700,59732580,4190,4195,4195,4190,675
20241121,111600,56901120,4195,4195,4195,4195,0
20241121,111500,56901120,4195,4195,4195,4195,0
20241121,111400,56901120,4195,4195,4195,4195,0
20241121,111300,56901120,4195,4195,4195,4195,0
20241121,111200,56901120,4195,4195,4195,4195,0
20241121,111100,56901120,4195,4195,4195,4195,0
20241121,111000,56901120,4195,4195,4195,4195,0
20241121,110900,56901120,4195,4195,4195,4195,0
20241121,110800,56901120,4195,4195,4195,4195,0
20241121,110700,56901120,4195,4195,4195,4195,10
20241121,110600,56859170,4190,4190,4190,4190,0
20241121,110500,56859170,4190,4190,4190,4190,0
20241121,110400,56859170,4190,4190,4190,4190,0
20241121,110300,56859170,4190,4195,4195,4190,11
20241121,110200,56813030,4190,4190,4190,4190,0
20241121,110100,56813030,4190,4190,4190,4190,0
20241121,110000,56813030,4190,4190,4190,4190,0
20241121,105900,56813030,4190,4190,4190,4190,0
20241121,105800,56813030,4190,4190,4190,4190,0
20241121,105700,56813030,4190,4195,4195,4190,26
20241121,105600,56703990,4195,4195,4195,4195,0
20241121,105500,56703990,4195,4195,4195,4195,0
20241121,105400,56703990,4195,4195,4195,4195,0
20241121,105300,56703990,4195,4195,4195,4195,2
20241121,105200,56695600,4190,4190,4190,4190,0
20241121,105100,56695600,4190,4190,4190,4190,25
20241121,105000,56590850,4190,4190,4190,4190,0
20241121,104900,56590850,4190,4190,4190,4190,2
20241121,104800,56582470,4185,4185,4185,4185,0
20241121,104700,56582470,4185,4185,4185,4185,0
20241121,104600,56582470,4185,4185,4185,4185,0
20241121,104500,56582470,4185,4185,4185,4185,0
20241121,104400,56582470,4185,4185,4185,4185,0
20241121,104300,56582470,4185,4190,4190,4185,66
20241121,104200,56306015,4190,4190,4190,4190,56
20241121,104100,56071375,4190,4190,4190,4190,1
20241121,104000,56067185,4190,4190,4190,4190,0
20241121,103900,56067185,4190,4190,4190,4190,0
20241121,103800,56067185,4190,4190,4190,4190,0
20241121,103700,56067185,4190,4190,4190,4190,0
20241121,103600,56067185,4190,4190,4190,4190,0
20241121,103500,56067185,4190,4190,4190,4190,1182
20241121,103400,51114605,4190,4190,4190,4190,291
20241121,103300,49895315,4190,4190,4190,4190,50
20241121,103200,49685815,4190,4185,4190,4185,95
20241121,103100,49288090,4190,4190,4190,4190,50
20241121,103000,49078590,4190,4190,4190,4190,0
20241121,102900,49078590,4190,4190,4190,4190,11
20241121,102800,49032500,4190,4190,4190,4190,0
20241121,102700,49032500,4190,4190,4190,4190,0
20241121,102600,49032500,4190,4190,4190,4190,784
20241121,102500,45747540,4190,4190,4190,4190,0
20241121,102400,45747540,4190,4190,4190,4190,1
20241121,102300,45743350,4185,4185,4185,4185,0
20241121,102200,45743350,4185,4190,4190,4185,534
20241121,102100,43506055,4190,4190,4190,4190,287
20241121,102000,42303525,4190,4190,4190,4190,0
20241121,101900,42303525,4190,4190,4190,4190,0
20241121,101800,42303525,4190,4190,4190,4190,0
20241121,101700,42303525,4190,4190,4190,4190,0
20241121,101600,42303525,4190,4190,4190,4190,1025
20241121,101500,38008775,4210,4210,4210,4210,0
20241121,101400,38008775,4210,4210,4210,4210,0
20241121,101300,38008775,4210,4200,4210,4195,313
20241121,101200,36693820,4205,4205,4205,4205,101
20241121,101100,36269115,4215,4215,4215,4215,0
20241121,101000,36269115,4215,4215,4215,4215,0
20241121,100900,36269115,4215,4215,4215,4215,0
20241121,100800,36269115,4215,4215,4215,4215,0
20241121,100700,36269115,4215,4215,4215,4215,2
20241121,100600,36260685,4205,4205,4205,4205,0
20241121,100500,36260685,4205,4205,4205,4205,0
20241121,100400,36260685,4205,4205,4205,4205,0
20241121,100300,36260685,4205,4205,4205,4205,181
20241121,100200,35499580,4205,4205,4205,4205,0
20241121,100100,35499580,4205,4205,4205,4205,0
20241121,100000,35499580,4205,4205,4205,4205,0
20241121,095900,35499580,4205,4205,4205,4205,150
20241121,095800,34868830,4225,4225,4225,4225,0
20241121,095700,34868830,4225,4225,4225,4225,0
20241121,095600,34868830,4225,4225,4225,4225,18
20241121,095500,34792780,4205,4205,4205,4205,0
20241121,095400,34792780,4205,4205,4205,4205,0
20241121,095300,34792780,4205,4205,4205,4205,0
20241121,095200,34792780,4205,4225,4225,4205,648
20241121,095100,32063805,4225,4225,4225,4225,4
20241121,095000,32046905,4230,4230,4230,4230,0
20241121,094900,32046905,4230,4230,4230,4230,0
20241121,094800,32046905,4230,4230,4230,4230,27
20241121,094700,31932695,4225,4225,4225,4225,0
20241121,094600,31932695,4225,4225,4225,4225,0
20241121,094500,31932695,4225,4225,4225,4225,0
20241121,094400,31932695,4225,4225,4225,4225,52
20241121,094300,31712995,4225,4225,4225,4225,0
20241121,094200,31712995,4225,4225,4225,4225,4
20241121,094100,31696095,4210,4210,4210,4210,0
20241121,094000,31696095,4210,4210,4210,4210,0
20241121,093900,31696095,4210,4215,4215,4210,150
20241121,093800,31064565,4210,4210,4210,4210,0
20241121,093700,31064565,4210,4210,4210,4210,1156
20241121,093600,26197805,4205,4205,4205,4205,0
20241121,093500,26197805,4205,4205,4205,4205,25
20241121,093400,26092680,4190,4190,4190,4190,0
20241121,093300,26092680,4190,4190,4190,4190,881
20241121,093200,22401290,4185,4185,4185,4185,0
20241121,093100,22401290,4185,4190,4190,4185,136
20241121,093000,21831515,4190,4190,4190,4190,50
20241121,092900,21622015,4200,4200,4200,4200,0
20241121,092800,21622015,4200,4200,4200,4200,301
20241121,092700,20357815,4210,4210,4210,4210,201
20241121,092600,19511605,4225,4225,4225,4225,0
20241121,092500,19511605,4225,4225,4225,4225,30
20241121,092400,19384855,4210,4210,4210,4210,0
20241121,092300,19384855,4210,4210,4210,4210,200
20241121,092200,18542855,4200,4200,4200,4200,0
20241121,092100,18542855,4200,4200,4200,4200,56
20241121,092000,18307655,4185,4185,4185,4185,0
20241121,091900,18307655,4185,4190,4190,4185,1000
20241121,091800,14122220,4205,4205,4205,4205,20
20241121,091700,14038120,4205,4205,4205,4205,10
20241121,091600,13996070,4205,4195,4205,4195,80
20241121,091500,13660065,4195,4195,4195,4195,1
20241121,091400,13655870,4205,4205,4205,4205,0
20241121,091300,13655870,4205,4205,4205,4205,0
20241121,091200,13655870,4205,4205,4205,4205,23
20241121,091100,13559155,4155,4225,4225,4155,1916
20241121,091000,5493190,4220,4230,4230,4220,1296
20241121,090900,12775,4255,4255,4255,4255,0
20241121,090800,12775,4255,4255,4255,4255,0
20241121,090700,12775,4255,4255,4255,4255,0
20241121,090600,12775,4255,4255,4255,4255,0
20241121,090500,12775,4255,4255,4255,4255,0
20241121,090400,12775,4255,4255,4255,4255,0
20241121,090300,12775,4255,4255,4255,4255,0
20241121,090200,12775,4255,4255,4255,4255,0
20241121,090100,12775,4255,4255,4255,4255,0
20241121,090000,12775,4255,4260,4260,4255,3
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 185000 196975175 4170 4170 4170 4170 943
3 20241121 184900 196975175 4170 4170 4170 4170 0
4 20241121 184800 196975175 4170 4170 4170 4170 0
5 20241121 184700 196975175 4170 4170 4170 4170 0
6 20241121 184600 196975175 4170 4170 4170 4170 0
7 20241121 184500 196975175 4170 4170 4170 4170 0
8 20241121 184400 196975175 4170 4170 4170 4170 0
9 20241121 184300 196975175 4170 4170 4170 4170 0
10 20241121 184200 196975175 4170 4170 4170 4170 0
11 20241121 184100 196975175 4170 4170 4170 4170 0
12 20241121 184000 196975175 4170 4170 4170 4170 0
13 20241121 183900 196975175 4170 4170 4170 4170 0
14 20241121 183800 196975175 4170 4170 4170 4170 0
15 20241121 183700 196975175 4170 4170 4170 4170 0
16 20241121 183600 196975175 4170 4170 4170 4170 0
17 20241121 183500 196975175 4170 4170 4170 4170 0
18 20241121 183400 196975175 4170 4170 4170 4170 0
19 20241121 183300 196975175 4170 4170 4170 4170 0
20 20241121 183200 196975175 4170 4170 4170 4170 0
21 20241121 183100 196975175 4170 4170 4170 4170 0
22 20241121 183000 196975175 4170 4170 4170 4170 0
23 20241121 182900 196975175 4170 4170 4170 4170 0
24 20241121 182800 196975175 4170 4170 4170 4170 0
25 20241121 182700 196975175 4170 4170 4170 4170 0
26 20241121 182600 196975175 4170 4170 4170 4170 0
27 20241121 182500 196975175 4170 4170 4170 4170 0
28 20241121 182400 196975175 4170 4170 4170 4170 0
29 20241121 182300 196975175 4170 4170 4170 4170 0
30 20241121 182200 196975175 4170 4170 4170 4170 0
31 20241121 182100 196975175 4170 4170 4170 4170 0
32 20241121 182000 196975175 4170 4170 4170 4170 943
33 20241121 181900 196975175 4170 4170 4170 4170 0
34 20241121 181800 196975175 4170 4170 4170 4170 0
35 20241121 181700 196975175 4170 4170 4170 4170 0
36 20241121 181600 196975175 4170 4170 4170 4170 0
37 20241121 181500 196975175 4170 4170 4170 4170 0
38 20241121 181400 196975175 4170 4170 4170 4170 0
39 20241121 181300 196975175 4170 4170 4170 4170 0
40 20241121 181200 196975175 4170 4170 4170 4170 0
41 20241121 181100 196975175 4170 4170 4170 4170 0
42 20241121 181000 196975175 4170 4170 4170 4170 0
43 20241121 180900 196975175 4170 4170 4170 4170 0
44 20241121 180800 196975175 4170 4170 4170 4170 0
45 20241121 180700 196975175 4170 4170 4170 4170 0
46 20241121 180600 196975175 4170 4170 4170 4170 0
47 20241121 180500 196975175 4170 4170 4170 4170 0
48 20241121 180400 196975175 4170 4170 4170 4170 0
49 20241121 180300 196975175 4170 4170 4170 4170 0
50 20241121 180200 196975175 4170 4170 4170 4170 0
51 20241121 180100 196975175 4170 4170 4170 4170 0
52 20241121 180000 196975175 4170 4170 4170 4170 0
53 20241121 175900 196975175 4170 4170 4170 4170 0
54 20241121 175800 196975175 4170 4170 4170 4170 0
55 20241121 175700 196975175 4170 4170 4170 4170 0
56 20241121 175600 196975175 4170 4170 4170 4170 0
57 20241121 175500 196975175 4170 4170 4170 4170 0
58 20241121 175400 196975175 4170 4170 4170 4170 0
59 20241121 175300 196975175 4170 4170 4170 4170 0
60 20241121 175200 196975175 4170 4170 4170 4170 0
61 20241121 175100 196975175 4170 4170 4170 4170 0
62 20241121 175000 196975175 4170 4170 4170 4170 943
63 20241121 174900 196975175 4170 4170 4170 4170 0
64 20241121 174800 196975175 4170 4170 4170 4170 0
65 20241121 174700 196975175 4170 4170 4170 4170 0
66 20241121 174600 196975175 4170 4170 4170 4170 0
67 20241121 174500 196975175 4170 4170 4170 4170 0
68 20241121 174400 196975175 4170 4170 4170 4170 0
69 20241121 174300 196975175 4170 4170 4170 4170 0
70 20241121 174200 196975175 4170 4170 4170 4170 0
71 20241121 174100 196975175 4170 4170 4170 4170 0
72 20241121 174000 196975175 4170 4170 4170 4170 0
73 20241121 173900 196975175 4170 4170 4170 4170 0
74 20241121 173800 196975175 4170 4170 4170 4170 0
75 20241121 173700 196975175 4170 4170 4170 4170 0
76 20241121 173600 196975175 4170 4170 4170 4170 0
77 20241121 173500 196975175 4170 4170 4170 4170 0
78 20241121 173400 196975175 4170 4170 4170 4170 0
79 20241121 173300 196975175 4170 4170 4170 4170 0
80 20241121 173200 196975175 4170 4170 4170 4170 0
81 20241121 173100 196975175 4170 4170 4170 4170 0
82 20241121 173000 196975175 4170 4170 4170 4170 0
83 20241121 172900 196975175 4170 4170 4170 4170 0
84 20241121 172800 196975175 4170 4170 4170 4170 0
85 20241121 172700 196975175 4170 4170 4170 4170 0
86 20241121 172600 196975175 4170 4170 4170 4170 0
87 20241121 172500 196975175 4170 4170 4170 4170 0
88 20241121 172400 196975175 4170 4170 4170 4170 0
89 20241121 172300 196975175 4170 4170 4170 4170 0
90 20241121 172200 196975175 4170 4170 4170 4170 0
91 20241121 172100 196975175 4170 4170 4170 4170 0
92 20241121 172000 196975175 4170 4170 4170 4170 943
93 20241121 171900 196975175 4170 4170 4170 4170 0
94 20241121 171800 196975175 4170 4170 4170 4170 0
95 20241121 171700 196975175 4170 4170 4170 4170 0
96 20241121 171600 196975175 4170 4170 4170 4170 0
97 20241121 171500 196975175 4170 4170 4170 4170 0
98 20241121 171400 196975175 4170 4170 4170 4170 0
99 20241121 171300 196975175 4170 4170 4170 4170 0
100 20241121 171200 196975175 4170 4170 4170 4170 0
101 20241121 171100 196975175 4170 4170 4170 4170 0
102 20241121 171000 196975175 4170 4170 4170 4170 0
103 20241121 170900 196975175 4170 4170 4170 4170 0
104 20241121 170800 196975175 4170 4170 4170 4170 0
105 20241121 170700 196975175 4170 4170 4170 4170 0
106 20241121 170600 196975175 4170 4170 4170 4170 0
107 20241121 170500 196975175 4170 4170 4170 4170 0
108 20241121 170400 196975175 4170 4170 4170 4170 0
109 20241121 170300 196975175 4170 4170 4170 4170 0
110 20241121 170200 196975175 4170 4170 4170 4170 0
111 20241121 170100 196975175 4170 4170 4170 4170 0
112 20241121 170000 196975175 4170 4170 4170 4170 0
113 20241121 165900 196975175 4170 4170 4170 4170 0
114 20241121 165800 196975175 4170 4170 4170 4170 0
115 20241121 165700 196975175 4170 4170 4170 4170 0
116 20241121 165600 196975175 4170 4170 4170 4170 0
117 20241121 165500 196975175 4170 4170 4170 4170 0
118 20241121 165400 196975175 4170 4170 4170 4170 0
119 20241121 165300 196975175 4170 4170 4170 4170 0
120 20241121 165200 196975175 4170 4170 4170 4170 0
121 20241121 165100 196975175 4170 4170 4170 4170 0
122 20241121 165000 196975175 4170 4170 4170 4170 943
123 20241121 164900 196975175 4170 4170 4170 4170 0
124 20241121 164800 196975175 4170 4170 4170 4170 0
125 20241121 164700 196975175 4170 4170 4170 4170 0
126 20241121 164600 196975175 4170 4170 4170 4170 0
127 20241121 164500 196975175 4170 4170 4170 4170 0
128 20241121 164400 196975175 4170 4170 4170 4170 0
129 20241121 164300 196975175 4170 4170 4170 4170 0
130 20241121 164200 196975175 4170 4170 4170 4170 0
131 20241121 164100 196975175 4170 4170 4170 4170 0
132 20241121 164000 196975175 4170 4170 4170 4170 0
133 20241121 163900 196975175 4170 4170 4170 4170 0
134 20241121 163800 196975175 4170 4170 4170 4170 0
135 20241121 163700 196975175 4170 4170 4170 4170 0
136 20241121 163600 196975175 4170 4170 4170 4170 0
137 20241121 163500 196975175 4170 4170 4170 4170 0
138 20241121 163400 196975175 4170 4170 4170 4170 0
139 20241121 163300 196975175 4170 4170 4170 4170 0
140 20241121 163200 196975175 4170 4170 4170 4170 0
141 20241121 163100 196975175 4170 4170 4170 4170 0
142 20241121 163000 196975175 4170 4170 4170 4170 0
143 20241121 162900 196975175 4170 4170 4170 4170 0
144 20241121 162800 196975175 4170 4170 4170 4170 0
145 20241121 162700 196975175 4170 4170 4170 4170 0
146 20241121 162600 196975175 4170 4170 4170 4170 0
147 20241121 162500 196975175 4170 4170 4170 4170 0
148 20241121 162400 196975175 4170 4170 4170 4170 0
149 20241121 162300 196975175 4170 4170 4170 4170 0
150 20241121 162200 196975175 4170 4170 4170 4170 0
151 20241121 162100 196975175 4170 4170 4170 4170 0
152 20241121 162000 196975175 4170 4170 4170 4170 943
153 20241121 161900 196975175 4170 4170 4170 4170 0
154 20241121 161800 196975175 4170 4170 4170 4170 0
155 20241121 161700 196975175 4170 4170 4170 4170 0
156 20241121 161600 196975175 4170 4170 4170 4170 0
157 20241121 161500 196975175 4170 4170 4170 4170 0
158 20241121 161400 196975175 4170 4170 4170 4170 0
159 20241121 161300 196975175 4170 4170 4170 4170 0
160 20241121 161200 196975175 4170 4170 4170 4170 0
161 20241121 161100 196975175 4170 4170 4170 4170 0
162 20241121 161000 196975175 4170 4170 4170 4170 0
163 20241121 160900 196975175 4170 4170 4170 4170 0
164 20241121 160800 196975175 4170 4170 4170 4170 0
165 20241121 160700 196975175 4170 4170 4170 4170 0
166 20241121 160600 196975175 4170 4170 4170 4170 0
167 20241121 160500 196975175 4170 4170 4170 4170 0
168 20241121 160400 196975175 4170 4170 4170 4170 0
169 20241121 160300 196975175 4170 4170 4170 4170 0
170 20241121 160200 196975175 4170 4170 4170 4170 0
171 20241121 160100 196975175 4170 4170 4170 4170 0
172 20241121 160000 196975175 4170 4170 4170 4170 0
173 20241121 155900 196975175 4170 4170 4170 4170 0
174 20241121 155800 196975175 4170 4170 4170 4170 0
175 20241121 155700 196975175 4170 4170 4170 4170 0
176 20241121 155600 196975175 4170 4170 4170 4170 0
177 20241121 155500 196975175 4170 4170 4170 4170 0
178 20241121 155400 196975175 4170 4170 4170 4170 0
179 20241121 155300 196975175 4170 4170 4170 4170 0
180 20241121 155200 196975175 4170 4170 4170 4170 0
181 20241121 155100 196975175 4170 4170 4170 4170 0
182 20241121 155000 196975175 4170 4170 4170 4170 943
183 20241121 154900 196975175 4170 4170 4170 4170 0
184 20241121 154800 196975175 4170 4170 4170 4170 0
185 20241121 154700 196975175 4170 4170 4170 4170 0
186 20241121 154600 196975175 4170 4170 4170 4170 0
187 20241121 154500 196975175 4170 4170 4170 4170 0
188 20241121 154400 196975175 4170 4170 4170 4170 0
189 20241121 154300 196975175 4170 4170 4170 4170 0
190 20241121 154200 196975175 4170 4170 4170 4170 0
191 20241121 154100 196975175 4170 4170 4170 4170 0
192 20241121 154000 196975175 4170 4170 4170 4170 0
193 20241121 153900 196975175 4170 4170 4170 4170 0
194 20241121 153800 196975175 4170 4170 4170 4170 0
195 20241121 153700 196975175 4170 4170 4170 4170 0
196 20241121 153600 196975175 4170 4170 4170 4170 0
197 20241121 153500 196975175 4170 4170 4170 4170 0
198 20241121 153400 196975175 4170 4170 4170 4170 0
199 20241121 153300 196975175 4170 4170 4170 4170 0
200 20241121 153200 196975175 4170 4170 4170 4170 0
201 20241121 153100 196975175 4170 4170 4170 4170 0
202 20241121 153000 196975175 4170 4170 4170 4170 943
203 20241121 152900 193042865 4175 4175 4175 4175 0
204 20241121 152800 193042865 4175 4175 4175 4175 0
205 20241121 152700 193042865 4175 4175 4175 4175 0
206 20241121 152600 193042865 4175 4175 4175 4175 0
207 20241121 152500 193042865 4175 4175 4175 4175 0
208 20241121 152400 193042865 4175 4175 4175 4175 0
209 20241121 152300 193042865 4175 4175 4175 4175 0
210 20241121 152200 193042865 4175 4175 4175 4175 0
211 20241121 152100 193042865 4175 4175 4175 4175 0
212 20241121 152000 193042865 4175 4175 4175 4175 0
213 20241121 151900 193042865 4175 4175 4175 4175 7
214 20241121 151800 193013640 4175 4175 4175 4175 1
215 20241121 151700 193009465 4175 4175 4175 4175 30
216 20241121 151600 192884215 4180 4180 4180 4180 73
217 20241121 151500 192579075 4160 4160 4160 4160 0
218 20241121 151400 192579075 4160 4180 4180 4160 1267
219 20241121 151300 187302645 4160 4160 4160 4160 0
220 20241121 151200 187302645 4160 4160 4160 4160 0
221 20241121 151100 187302645 4160 4175 4175 4160 133
222 20241121 151000 186749090 4180 4180 4180 4180 0
223 20241121 150900 186749090 4180 4180 4180 4180 55
224 20241121 150800 186519190 4180 4180 4180 4180 200
225 20241121 150700 185683190 4190 4190 4190 4190 0
226 20241121 150600 185683190 4190 4190 4190 4190 2
227 20241121 150500 185674810 4190 4190 4190 4190 0
228 20241121 150400 185674810 4190 4190 4190 4190 0
229 20241121 150300 185674810 4190 4190 4190 4190 1
230 20241121 150200 185670620 4160 4170 4170 4160 1500
231 20241121 150100 179425800 4165 4165 4165 4165 0
232 20241121 150000 179425800 4165 4165 4165 4165 0
233 20241121 145900 179425800 4165 4165 4165 4165 0
234 20241121 145800 179425800 4165 4165 4165 4165 0
235 20241121 145700 179425800 4165 4165 4165 4165 0
236 20241121 145600 179425800 4165 4165 4165 4165 0
237 20241121 145500 179425800 4165 4165 4165 4165 0
238 20241121 145400 179425800 4165 4190 4190 4165 2100
239 20241121 145300 170651775 4200 4200 4200 4200 1
240 20241121 145200 170647575 4200 4200 4200 4200 21
241 20241121 145100 170559375 4190 4190 4190 4190 0
242 20241121 145000 170559375 4190 4190 4190 4190 0
243 20241121 144900 170559375 4190 4190 4190 4190 234
244 20241121 144800 169578915 4190 4190 4190 4190 0
245 20241121 144700 169578915 4190 4190 4190 4190 0
246 20241121 144600 169578915 4190 4190 4190 4190 0
247 20241121 144500 169578915 4190 4190 4190 4190 3300
248 20241121 144400 155751915 4195 4195 4195 4195 1000
249 20241121 144300 151556915 4195 4195 4195 4195 0
250 20241121 144200 151556915 4195 4195 4195 4195 98
251 20241121 144100 151145805 4195 4195 4195 4195 0
252 20241121 144000 151145805 4195 4195 4195 4195 0
253 20241121 143900 151145805 4195 4195 4195 4195 0
254 20241121 143800 151145805 4195 4195 4195 4195 0
255 20241121 143700 151145805 4195 4195 4195 4195 0
256 20241121 143600 151145805 4195 4195 4195 4195 0
257 20241121 143500 151145805 4195 4195 4195 4195 0
258 20241121 143400 151145805 4195 4195 4195 4195 0
259 20241121 143300 151145805 4195 4200 4200 4195 1040
260 20241121 143200 146778005 4215 4215 4215 4215 10
261 20241121 143100 146735855 4215 4215 4215 4215 0
262 20241121 143000 146735855 4215 4215 4215 4215 0
263 20241121 142900 146735855 4215 4215 4215 4215 0
264 20241121 142800 146735855 4215 4215 4215 4215 0
265 20241121 142700 146735855 4215 4215 4215 4215 0
266 20241121 142600 146735855 4215 4215 4215 4215 0
267 20241121 142500 146735855 4215 4215 4215 4215 0
268 20241121 142400 146735855 4215 4215 4215 4215 64
269 20241121 142300 146466095 4215 4215 4215 4215 0
270 20241121 142200 146466095 4215 4215 4215 4215 0
271 20241121 142100 146466095 4215 4215 4215 4215 0
272 20241121 142000 146466095 4215 4215 4215 4215 0
273 20241121 141900 146466095 4215 4215 4215 4215 0
274 20241121 141800 146466095 4215 4215 4215 4215 7
275 20241121 141700 146436590 4225 4225 4225 4225 0
276 20241121 141600 146436590 4225 4225 4225 4225 0
277 20241121 141500 146436590 4225 4215 4225 4215 140
278 20241121 141400 145845660 4190 4190 4190 4190 0
279 20241121 141300 145845660 4190 4190 4190 4190 133
280 20241121 141200 145288390 4225 4225 4225 4225 0
281 20241121 141100 145288390 4225 4225 4225 4225 0
282 20241121 141000 145288390 4225 4225 4225 4225 0
283 20241121 140900 145288390 4225 4225 4225 4225 0
284 20241121 140800 145288390 4225 4225 4225 4225 20
285 20241121 140700 145203890 4225 4225 4225 4225 0
286 20241121 140600 145203890 4225 4225 4225 4225 10
287 20241121 140500 145161640 4225 4215 4225 4215 2000
288 20241121 140400 136727740 4215 4200 4215 4200 1625
289 20241121 140300 129882040 4185 4185 4185 4185 0
290 20241121 140200 129882040 4185 4185 4185 4185 0
291 20241121 140100 129882040 4185 4185 4185 4185 0
292 20241121 140000 129882040 4185 4185 4185 4185 0
293 20241121 135900 129882040 4185 4185 4185 4185 0
294 20241121 135800 129882040 4185 4185 4185 4185 0
295 20241121 135700 129882040 4185 4185 4185 4185 0
296 20241121 135600 129882040 4185 4185 4185 4185 0
297 20241121 135500 129882040 4185 4205 4205 4185 1033
298 20241121 135400 125538935 4205 4205 4205 4205 0
299 20241121 135300 125538935 4205 4205 4205 4205 0
300 20241121 135200 125538935 4205 4205 4205 4205 28
301 20241121 135100 125421195 4185 4185 4185 4185 0
302 20241121 135000 125421195 4185 4185 4185 4185 0
303 20241121 134900 125421195 4185 4185 4185 4185 0
304 20241121 134800 125421195 4185 4185 4185 4185 0
305 20241121 134700 125421195 4185 4185 4185 4185 0
306 20241121 134600 125421195 4185 4185 4185 4185 0
307 20241121 134500 125421195 4185 4185 4185 4185 0
308 20241121 134400 125421195 4185 4190 4190 4185 89
309 20241121 134300 125048325 4185 4185 4185 4185 0
310 20241121 134200 125048325 4185 4185 4185 4185 2
311 20241121 134100 125039955 4180 4180 4180 4180 0
312 20241121 134000 125039955 4180 4180 4180 4180 25
313 20241121 133900 124935455 4185 4185 4185 4185 1
314 20241121 133800 124931270 4180 4180 4180 4180 0
315 20241121 133700 124931270 4180 4180 4180 4180 0
316 20241121 133600 124931270 4180 4180 4180 4180 0
317 20241121 133500 124931270 4180 4180 4180 4180 0
318 20241121 133400 124931270 4180 4180 4180 4180 0
319 20241121 133300 124931270 4180 4180 4180 4180 0
320 20241121 133200 124931270 4180 4180 4180 4180 0
321 20241121 133100 124931270 4180 4180 4180 4180 0
322 20241121 133000 124931270 4180 4180 4180 4180 0
323 20241121 132900 124931270 4180 4180 4180 4180 0
324 20241121 132800 124931270 4180 4180 4180 4180 0
325 20241121 132700 124931270 4180 4180 4180 4180 0
326 20241121 132600 124931270 4180 4180 4180 4180 0
327 20241121 132500 124931270 4180 4180 4180 4180 0
328 20241121 132400 124931270 4180 4180 4180 4180 0
329 20241121 132300 124931270 4180 4180 4180 4180 0
330 20241121 132200 124931270 4180 4180 4180 4180 0
331 20241121 132100 124931270 4180 4180 4180 4180 0
332 20241121 132000 124931270 4180 4180 4180 4180 0
333 20241121 131900 124931270 4180 4185 4185 4180 1000
334 20241121 131800 120749100 4185 4185 4185 4185 0
335 20241121 131700 120749100 4185 4185 4185 4185 0
336 20241121 131600 120749100 4185 4185 4185 4185 0
337 20241121 131500 120749100 4185 4185 4185 4185 0
338 20241121 131400 120749100 4185 4185 4185 4185 0
339 20241121 131300 120749100 4185 4185 4185 4185 0
340 20241121 131200 120749100 4185 4185 4185 4185 10
341 20241121 131100 120707250 4180 4180 4180 4180 0
342 20241121 131000 120707250 4180 4180 4180 4180 0
343 20241121 130900 120707250 4180 4180 4180 4180 0
344 20241121 130800 120707250 4180 4180 4180 4180 0
345 20241121 130700 120707250 4180 4180 4180 4180 585
346 20241121 130600 118261950 4180 4180 4180 4180 0
347 20241121 130500 118261950 4180 4180 4180 4180 0
348 20241121 130400 118261950 4180 4180 4180 4180 0
349 20241121 130300 118261950 4180 4180 4180 4180 0
350 20241121 130200 118261950 4180 4180 4180 4180 0
351 20241121 130100 118261950 4180 4180 4180 4180 0
352 20241121 130000 118261950 4180 4180 4180 4180 0
353 20241121 125900 118261950 4180 4180 4180 4180 0
354 20241121 125800 118261950 4180 4180 4180 4180 0
355 20241121 125700 118261950 4180 4180 4180 4180 1216
356 20241121 125600 113179070 4175 4175 4175 4175 1070
357 20241121 125500 108711820 4175 4175 4175 4175 0
358 20241121 125400 108711820 4175 4175 4175 4175 1
359 20241121 125300 108707645 4175 4175 4175 4175 0
360 20241121 125200 108707645 4175 4175 4175 4175 18
361 20241121 125100 108632495 4175 4175 4180 4175 1231
362 20241121 125000 103492655 4170 4170 4170 4170 0
363 20241121 124900 103492655 4170 4170 4170 4170 0
364 20241121 124800 103492655 4170 4170 4170 4170 0
365 20241121 124700 103492655 4170 4170 4170 4170 0
366 20241121 124600 103492655 4170 4170 4170 4170 0
367 20241121 124500 103492655 4170 4170 4170 4170 0
368 20241121 124400 103492655 4170 4170 4170 4170 1000
369 20241121 124300 99322655 4170 4170 4170 4170 0
370 20241121 124200 99322655 4170 4170 4170 4170 1
371 20241121 124100 99318485 4160 4160 4160 4160 14
372 20241121 124000 99260245 4170 4170 4170 4170 0
373 20241121 123900 99260245 4170 4170 4170 4170 0
374 20241121 123800 99260245 4170 4170 4170 4170 0
375 20241121 123700 99260245 4170 4170 4170 4170 212
376 20241121 123600 98376205 4170 4170 4170 4170 0
377 20241121 123500 98376205 4170 4170 4170 4170 0
378 20241121 123400 98376205 4170 4160 4170 4160 249
379 20241121 123300 97337975 4160 4160 4160 4160 0
380 20241121 123200 97337975 4160 4160 4160 4160 0
381 20241121 123100 97337975 4160 4165 4165 4160 1000
382 20241121 123000 93176605 4170 4170 4170 4170 0
383 20241121 122900 93176605 4170 4170 4170 4170 3
384 20241121 122800 93164095 4170 4170 4170 4170 0
385 20241121 122700 93164095 4170 4170 4170 4170 258
386 20241121 122600 92088235 4175 4175 4175 4175 1
387 20241121 122500 92084060 4175 4175 4175 4175 1375
388 20241121 122400 86343435 4180 4180 4180 4180 0
389 20241121 122300 86343435 4180 4190 4190 4180 2273
390 20241121 122200 76836550 4190 4190 4190 4190 0
391 20241121 122100 76836550 4190 4190 4190 4190 0
392 20241121 122000 76836550 4190 4190 4190 4190 0
393 20241121 121900 76836550 4190 4190 4190 4190 0
394 20241121 121800 76836550 4190 4190 4190 4190 0
395 20241121 121700 76836550 4190 4190 4190 4190 0
396 20241121 121600 76836550 4190 4190 4190 4190 0
397 20241121 121500 76836550 4190 4190 4190 4190 0
398 20241121 121400 76836550 4190 4195 4195 4190 603
399 20241121 121300 74309955 4195 4195 4195 4195 0
400 20241121 121200 74309955 4195 4195 4195 4195 0
401 20241121 121100 74309955 4195 4195 4195 4195 0
402 20241121 121000 74309955 4195 4195 4195 4195 200
403 20241121 120900 73470955 4205 4205 4205 4205 0
404 20241121 120800 73470955 4205 4205 4205 4205 0
405 20241121 120700 73470955 4205 4205 4205 4205 0
406 20241121 120600 73470955 4205 4205 4205 4205 0
407 20241121 120500 73470955 4205 4205 4205 4205 0
408 20241121 120400 73470955 4205 4205 4205 4205 0
409 20241121 120300 73470955 4205 4205 4205 4205 0
410 20241121 120200 73470955 4205 4205 4205 4205 0
411 20241121 120100 73470955 4205 4205 4205 4205 0
412 20241121 120000 73470955 4205 4205 4205 4205 0
413 20241121 115900 73470955 4205 4205 4205 4205 0
414 20241121 115800 73470955 4205 4205 4205 4205 200
415 20241121 115700 72629955 4200 4200 4200 4200 0
416 20241121 115600 72629955 4200 4200 4200 4200 0
417 20241121 115500 72629955 4200 4200 4200 4200 0
418 20241121 115400 72629955 4200 4200 4200 4200 0
419 20241121 115300 72629955 4200 4200 4200 4200 708
420 20241121 115200 69656355 4200 4200 4200 4200 0
421 20241121 115100 69656355 4200 4200 4200 4200 0
422 20241121 115000 69656355 4200 4200 4200 4200 3
423 20241121 114900 69643755 4205 4205 4205 4205 0
424 20241121 114800 69643755 4205 4205 4205 4205 0
425 20241121 114700 69643755 4205 4205 4205 4205 0
426 20241121 114600 69643755 4205 4205 4205 4205 0
427 20241121 114500 69643755 4205 4205 4205 4205 0
428 20241121 114400 69643755 4205 4205 4205 4205 0
429 20241121 114300 69643755 4205 4205 4205 4205 0
430 20241121 114200 69643755 4205 4205 4205 4205 13
431 20241121 114100 69589090 4225 4225 4225 4225 0
432 20241121 114000 69589090 4225 4225 4225 4225 0
433 20241121 113900 69589090 4225 4225 4225 4225 0
434 20241121 113800 69589090 4225 4225 4225 4225 0
435 20241121 113700 69589090 4225 4225 4225 4225 0
436 20241121 113600 69589090 4225 4225 4225 4225 0
437 20241121 113500 69589090 4225 4225 4225 4225 0
438 20241121 113400 69589090 4225 4225 4225 4225 258
439 20241121 113300 68499040 4225 4200 4225 4200 48
440 20241121 113200 68297190 4190 4190 4190 4190 0
441 20241121 113100 68297190 4190 4190 4190 4190 1388
442 20241121 113000 62481470 4190 4190 4190 4190 136
443 20241121 112900 61911630 4190 4190 4190 4190 0
444 20241121 112800 61911630 4190 4190 4190 4190 0
445 20241121 112700 61911630 4190 4190 4190 4190 0
446 20241121 112600 61911630 4190 4190 4190 4190 490
447 20241121 112500 59858530 4200 4200 4200 4200 0
448 20241121 112400 59858530 4200 4200 4200 4200 0
449 20241121 112300 59858530 4200 4200 4200 4200 1
450 20241121 112200 59854330 4200 4200 4200 4200 9
451 20241121 112100 59816530 4200 4200 4200 4200 0
452 20241121 112000 59816530 4200 4200 4200 4200 0
453 20241121 111900 59816530 4200 4195 4200 4195 20
454 20241121 111800 59732580 4190 4190 4190 4190 0
455 20241121 111700 59732580 4190 4195 4195 4190 675
456 20241121 111600 56901120 4195 4195 4195 4195 0
457 20241121 111500 56901120 4195 4195 4195 4195 0
458 20241121 111400 56901120 4195 4195 4195 4195 0
459 20241121 111300 56901120 4195 4195 4195 4195 0
460 20241121 111200 56901120 4195 4195 4195 4195 0
461 20241121 111100 56901120 4195 4195 4195 4195 0
462 20241121 111000 56901120 4195 4195 4195 4195 0
463 20241121 110900 56901120 4195 4195 4195 4195 0
464 20241121 110800 56901120 4195 4195 4195 4195 0
465 20241121 110700 56901120 4195 4195 4195 4195 10
466 20241121 110600 56859170 4190 4190 4190 4190 0
467 20241121 110500 56859170 4190 4190 4190 4190 0
468 20241121 110400 56859170 4190 4190 4190 4190 0
469 20241121 110300 56859170 4190 4195 4195 4190 11
470 20241121 110200 56813030 4190 4190 4190 4190 0
471 20241121 110100 56813030 4190 4190 4190 4190 0
472 20241121 110000 56813030 4190 4190 4190 4190 0
473 20241121 105900 56813030 4190 4190 4190 4190 0
474 20241121 105800 56813030 4190 4190 4190 4190 0
475 20241121 105700 56813030 4190 4195 4195 4190 26
476 20241121 105600 56703990 4195 4195 4195 4195 0
477 20241121 105500 56703990 4195 4195 4195 4195 0
478 20241121 105400 56703990 4195 4195 4195 4195 0
479 20241121 105300 56703990 4195 4195 4195 4195 2
480 20241121 105200 56695600 4190 4190 4190 4190 0
481 20241121 105100 56695600 4190 4190 4190 4190 25
482 20241121 105000 56590850 4190 4190 4190 4190 0
483 20241121 104900 56590850 4190 4190 4190 4190 2
484 20241121 104800 56582470 4185 4185 4185 4185 0
485 20241121 104700 56582470 4185 4185 4185 4185 0
486 20241121 104600 56582470 4185 4185 4185 4185 0
487 20241121 104500 56582470 4185 4185 4185 4185 0
488 20241121 104400 56582470 4185 4185 4185 4185 0
489 20241121 104300 56582470 4185 4190 4190 4185 66
490 20241121 104200 56306015 4190 4190 4190 4190 56
491 20241121 104100 56071375 4190 4190 4190 4190 1
492 20241121 104000 56067185 4190 4190 4190 4190 0
493 20241121 103900 56067185 4190 4190 4190 4190 0
494 20241121 103800 56067185 4190 4190 4190 4190 0
495 20241121 103700 56067185 4190 4190 4190 4190 0
496 20241121 103600 56067185 4190 4190 4190 4190 0
497 20241121 103500 56067185 4190 4190 4190 4190 1182
498 20241121 103400 51114605 4190 4190 4190 4190 291
499 20241121 103300 49895315 4190 4190 4190 4190 50
500 20241121 103200 49685815 4190 4185 4190 4185 95
501 20241121 103100 49288090 4190 4190 4190 4190 50
502 20241121 103000 49078590 4190 4190 4190 4190 0
503 20241121 102900 49078590 4190 4190 4190 4190 11
504 20241121 102800 49032500 4190 4190 4190 4190 0
505 20241121 102700 49032500 4190 4190 4190 4190 0
506 20241121 102600 49032500 4190 4190 4190 4190 784
507 20241121 102500 45747540 4190 4190 4190 4190 0
508 20241121 102400 45747540 4190 4190 4190 4190 1
509 20241121 102300 45743350 4185 4185 4185 4185 0
510 20241121 102200 45743350 4185 4190 4190 4185 534
511 20241121 102100 43506055 4190 4190 4190 4190 287
512 20241121 102000 42303525 4190 4190 4190 4190 0
513 20241121 101900 42303525 4190 4190 4190 4190 0
514 20241121 101800 42303525 4190 4190 4190 4190 0
515 20241121 101700 42303525 4190 4190 4190 4190 0
516 20241121 101600 42303525 4190 4190 4190 4190 1025
517 20241121 101500 38008775 4210 4210 4210 4210 0
518 20241121 101400 38008775 4210 4210 4210 4210 0
519 20241121 101300 38008775 4210 4200 4210 4195 313
520 20241121 101200 36693820 4205 4205 4205 4205 101
521 20241121 101100 36269115 4215 4215 4215 4215 0
522 20241121 101000 36269115 4215 4215 4215 4215 0
523 20241121 100900 36269115 4215 4215 4215 4215 0
524 20241121 100800 36269115 4215 4215 4215 4215 0
525 20241121 100700 36269115 4215 4215 4215 4215 2
526 20241121 100600 36260685 4205 4205 4205 4205 0
527 20241121 100500 36260685 4205 4205 4205 4205 0
528 20241121 100400 36260685 4205 4205 4205 4205 0
529 20241121 100300 36260685 4205 4205 4205 4205 181
530 20241121 100200 35499580 4205 4205 4205 4205 0
531 20241121 100100 35499580 4205 4205 4205 4205 0
532 20241121 100000 35499580 4205 4205 4205 4205 0
533 20241121 095900 35499580 4205 4205 4205 4205 150
534 20241121 095800 34868830 4225 4225 4225 4225 0
535 20241121 095700 34868830 4225 4225 4225 4225 0
536 20241121 095600 34868830 4225 4225 4225 4225 18
537 20241121 095500 34792780 4205 4205 4205 4205 0
538 20241121 095400 34792780 4205 4205 4205 4205 0
539 20241121 095300 34792780 4205 4205 4205 4205 0
540 20241121 095200 34792780 4205 4225 4225 4205 648
541 20241121 095100 32063805 4225 4225 4225 4225 4
542 20241121 095000 32046905 4230 4230 4230 4230 0
543 20241121 094900 32046905 4230 4230 4230 4230 0
544 20241121 094800 32046905 4230 4230 4230 4230 27
545 20241121 094700 31932695 4225 4225 4225 4225 0
546 20241121 094600 31932695 4225 4225 4225 4225 0
547 20241121 094500 31932695 4225 4225 4225 4225 0
548 20241121 094400 31932695 4225 4225 4225 4225 52
549 20241121 094300 31712995 4225 4225 4225 4225 0
550 20241121 094200 31712995 4225 4225 4225 4225 4
551 20241121 094100 31696095 4210 4210 4210 4210 0
552 20241121 094000 31696095 4210 4210 4210 4210 0
553 20241121 093900 31696095 4210 4215 4215 4210 150
554 20241121 093800 31064565 4210 4210 4210 4210 0
555 20241121 093700 31064565 4210 4210 4210 4210 1156
556 20241121 093600 26197805 4205 4205 4205 4205 0
557 20241121 093500 26197805 4205 4205 4205 4205 25
558 20241121 093400 26092680 4190 4190 4190 4190 0
559 20241121 093300 26092680 4190 4190 4190 4190 881
560 20241121 093200 22401290 4185 4185 4185 4185 0
561 20241121 093100 22401290 4185 4190 4190 4185 136
562 20241121 093000 21831515 4190 4190 4190 4190 50
563 20241121 092900 21622015 4200 4200 4200 4200 0
564 20241121 092800 21622015 4200 4200 4200 4200 301
565 20241121 092700 20357815 4210 4210 4210 4210 201
566 20241121 092600 19511605 4225 4225 4225 4225 0
567 20241121 092500 19511605 4225 4225 4225 4225 30
568 20241121 092400 19384855 4210 4210 4210 4210 0
569 20241121 092300 19384855 4210 4210 4210 4210 200
570 20241121 092200 18542855 4200 4200 4200 4200 0
571 20241121 092100 18542855 4200 4200 4200 4200 56
572 20241121 092000 18307655 4185 4185 4185 4185 0
573 20241121 091900 18307655 4185 4190 4190 4185 1000
574 20241121 091800 14122220 4205 4205 4205 4205 20
575 20241121 091700 14038120 4205 4205 4205 4205 10
576 20241121 091600 13996070 4205 4195 4205 4195 80
577 20241121 091500 13660065 4195 4195 4195 4195 1
578 20241121 091400 13655870 4205 4205 4205 4205 0
579 20241121 091300 13655870 4205 4205 4205 4205 0
580 20241121 091200 13655870 4205 4205 4205 4205 23
581 20241121 091100 13559155 4155 4225 4225 4155 1916
582 20241121 091000 5493190 4220 4230 4230 4220 1296
583 20241121 090900 12775 4255 4255 4255 4255 0
584 20241121 090800 12775 4255 4255 4255 4255 0
585 20241121 090700 12775 4255 4255 4255 4255 0
586 20241121 090600 12775 4255 4255 4255 4255 0
587 20241121 090500 12775 4255 4255 4255 4255 0
588 20241121 090400 12775 4255 4255 4255 4255 0
589 20241121 090300 12775 4255 4255 4255 4255 0
590 20241121 090200 12775 4255 4255 4255 4255 0
591 20241121 090100 12775 4255 4255 4255 4255 0
592 20241121 090000 12775 4255 4260 4260 4255 3