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

606
019010/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,190400,780524365,2300,2300,2300,2300,2465
20241121,190300,780524365,2300,2300,2300,2300,0
20241121,190200,780524365,2300,2300,2300,2300,0
20241121,190100,780524365,2300,2300,2300,2300,0
20241121,190000,780524365,2300,2300,2300,2300,0
20241121,185900,780524365,2300,2300,2300,2300,0
20241121,185800,780524365,2300,2300,2300,2300,0
20241121,185700,780524365,2300,2300,2300,2300,0
20241121,185600,780524365,2300,2300,2300,2300,0
20241121,185500,780524365,2300,2300,2300,2300,0
20241121,185400,780524365,2300,2300,2300,2300,0
20241121,185300,780524365,2300,2300,2300,2300,0
20241121,185200,780524365,2300,2300,2300,2300,0
20241121,185100,780524365,2300,2300,2300,2300,0
20241121,185000,780524365,2300,2300,2300,2300,0
20241121,184900,780524365,2300,2300,2300,2300,0
20241121,184800,780524365,2300,2300,2300,2300,0
20241121,184700,780524365,2300,2300,2300,2300,0
20241121,184600,780524365,2300,2300,2300,2300,0
20241121,184500,780524365,2300,2300,2300,2300,0
20241121,184400,780524365,2300,2300,2300,2300,0
20241121,184300,780524365,2300,2300,2300,2300,0
20241121,184200,780524365,2300,2300,2300,2300,0
20241121,184100,780524365,2300,2300,2300,2300,0
20241121,184000,780524365,2300,2300,2300,2300,0
20241121,183900,780524365,2300,2300,2300,2300,0
20241121,183800,780524365,2300,2300,2300,2300,0
20241121,183700,780524365,2300,2300,2300,2300,0
20241121,183600,780524365,2300,2300,2300,2300,0
20241121,183500,780524365,2300,2300,2300,2300,0
20241121,183400,780524365,2300,2300,2300,2300,2465
20241121,183300,780524365,2300,2300,2300,2300,0
20241121,183200,780524365,2300,2300,2300,2300,0
20241121,183100,780524365,2300,2300,2300,2300,0
20241121,183000,780524365,2300,2300,2300,2300,0
20241121,182900,780524365,2300,2300,2300,2300,0
20241121,182800,780524365,2300,2300,2300,2300,0
20241121,182700,780524365,2300,2300,2300,2300,0
20241121,182600,780524365,2300,2300,2300,2300,0
20241121,182500,780524365,2300,2300,2300,2300,0
20241121,182400,780524365,2300,2300,2300,2300,0
20241121,182300,780524365,2300,2300,2300,2300,0
20241121,182200,780524365,2300,2300,2300,2300,0
20241121,182100,780524365,2300,2300,2300,2300,0
20241121,182000,780524365,2300,2300,2300,2300,0
20241121,181900,780524365,2300,2300,2300,2300,0
20241121,181800,780524365,2300,2300,2300,2300,0
20241121,181700,780524365,2300,2300,2300,2300,0
20241121,181600,780524365,2300,2300,2300,2300,0
20241121,181500,780524365,2300,2300,2300,2300,0
20241121,181400,780524365,2300,2300,2300,2300,0
20241121,181300,780524365,2300,2300,2300,2300,0
20241121,181200,780524365,2300,2300,2300,2300,0
20241121,181100,780524365,2300,2300,2300,2300,0
20241121,181000,780524365,2300,2300,2300,2300,0
20241121,180900,780524365,2300,2300,2300,2300,0
20241121,180800,780524365,2300,2300,2300,2300,0
20241121,180700,780524365,2300,2300,2300,2300,0
20241121,180600,780524365,2300,2300,2300,2300,0
20241121,180500,780524365,2300,2300,2300,2300,0
20241121,180400,780524365,2300,2300,2300,2300,2465
20241121,180300,780524365,2300,2300,2300,2300,0
20241121,180200,780524365,2300,2300,2300,2300,0
20241121,180100,780524365,2300,2300,2300,2300,0
20241121,180000,780524365,2300,2300,2300,2300,0
20241121,175900,780524365,2300,2300,2300,2300,0
20241121,175800,780524365,2300,2300,2300,2300,0
20241121,175700,780524365,2300,2300,2300,2300,0
20241121,175600,780524365,2300,2300,2300,2300,0
20241121,175500,780524365,2300,2300,2300,2300,0
20241121,175400,780524365,2300,2300,2300,2300,0
20241121,175300,780524365,2300,2300,2300,2300,0
20241121,175200,780524365,2300,2300,2300,2300,0
20241121,175100,780524365,2300,2300,2300,2300,0
20241121,175000,780524365,2300,2300,2300,2300,0
20241121,174900,780524365,2300,2300,2300,2300,0
20241121,174800,780524365,2300,2300,2300,2300,0
20241121,174700,780524365,2300,2300,2300,2300,0
20241121,174600,780524365,2300,2300,2300,2300,0
20241121,174500,780524365,2300,2300,2300,2300,0
20241121,174400,780524365,2300,2300,2300,2300,0
20241121,174300,780524365,2300,2300,2300,2300,0
20241121,174200,780524365,2300,2300,2300,2300,0
20241121,174100,780524365,2300,2300,2300,2300,0
20241121,174000,780524365,2300,2300,2300,2300,0
20241121,173900,780524365,2300,2300,2300,2300,0
20241121,173800,780524365,2300,2300,2300,2300,0
20241121,173700,780524365,2300,2300,2300,2300,0
20241121,173600,780524365,2300,2300,2300,2300,0
20241121,173500,780524365,2300,2300,2300,2300,0
20241121,173400,780524365,2300,2300,2300,2300,2465
20241121,173300,780524365,2300,2300,2300,2300,0
20241121,173200,780524365,2300,2300,2300,2300,0
20241121,173100,780524365,2300,2300,2300,2300,0
20241121,173000,780524365,2300,2300,2300,2300,0
20241121,172900,780524365,2300,2300,2300,2300,0
20241121,172800,780524365,2300,2300,2300,2300,0
20241121,172700,780524365,2300,2300,2300,2300,0
20241121,172600,780524365,2300,2300,2300,2300,0
20241121,172500,780524365,2300,2300,2300,2300,0
20241121,172400,780524365,2300,2300,2300,2300,0
20241121,172300,780524365,2300,2300,2300,2300,0
20241121,172200,780524365,2300,2300,2300,2300,0
20241121,172100,780524365,2300,2300,2300,2300,0
20241121,172000,780524365,2300,2300,2300,2300,0
20241121,171900,780524365,2300,2300,2300,2300,0
20241121,171800,780524365,2300,2300,2300,2300,0
20241121,171700,780524365,2300,2300,2300,2300,0
20241121,171600,780524365,2300,2300,2300,2300,0
20241121,171500,780524365,2300,2300,2300,2300,0
20241121,171400,780524365,2300,2300,2300,2300,0
20241121,171300,780524365,2300,2300,2300,2300,0
20241121,171200,780524365,2300,2300,2300,2300,0
20241121,171100,780524365,2300,2300,2300,2300,0
20241121,171000,780524365,2300,2300,2300,2300,0
20241121,170900,780524365,2300,2300,2300,2300,0
20241121,170800,780524365,2300,2300,2300,2300,0
20241121,170700,780524365,2300,2300,2300,2300,0
20241121,170600,780524365,2300,2300,2300,2300,0
20241121,170500,780524365,2300,2300,2300,2300,0
20241121,170400,780524365,2300,2300,2300,2300,2465
20241121,170300,780524365,2300,2300,2300,2300,0
20241121,170200,780524365,2300,2300,2300,2300,0
20241121,170100,780524365,2300,2300,2300,2300,0
20241121,170000,780524365,2300,2300,2300,2300,0
20241121,165900,780524365,2300,2300,2300,2300,0
20241121,165800,780524365,2300,2300,2300,2300,0
20241121,165700,780524365,2300,2300,2300,2300,0
20241121,165600,780524365,2300,2300,2300,2300,0
20241121,165500,780524365,2300,2300,2300,2300,0
20241121,165400,780524365,2300,2300,2300,2300,0
20241121,165300,780524365,2300,2300,2300,2300,0
20241121,165200,780524365,2300,2300,2300,2300,0
20241121,165100,780524365,2300,2300,2300,2300,0
20241121,165000,780524365,2300,2300,2300,2300,0
20241121,164900,780524365,2300,2300,2300,2300,0
20241121,164800,780524365,2300,2300,2300,2300,0
20241121,164700,780524365,2300,2300,2300,2300,0
20241121,164600,780524365,2300,2300,2300,2300,0
20241121,164500,780524365,2300,2300,2300,2300,0
20241121,164400,780524365,2300,2300,2300,2300,0
20241121,164300,780524365,2300,2300,2300,2300,0
20241121,164200,780524365,2300,2300,2300,2300,0
20241121,164100,780524365,2300,2300,2300,2300,0
20241121,164000,780524365,2300,2300,2300,2300,0
20241121,163900,780524365,2300,2300,2300,2300,0
20241121,163800,780524365,2300,2300,2300,2300,0
20241121,163700,780524365,2300,2300,2300,2300,0
20241121,163600,780524365,2300,2300,2300,2300,0
20241121,163500,780524365,2300,2300,2300,2300,0
20241121,163400,780524365,2300,2300,2300,2300,2465
20241121,163300,780524365,2300,2300,2300,2300,0
20241121,163200,780524365,2300,2300,2300,2300,0
20241121,163100,780524365,2300,2300,2300,2300,0
20241121,163000,780524365,2300,2300,2300,2300,0
20241121,162900,780524365,2300,2300,2300,2300,0
20241121,162800,780524365,2300,2300,2300,2300,0
20241121,162700,780524365,2300,2300,2300,2300,0
20241121,162600,780524365,2300,2300,2300,2300,0
20241121,162500,780524365,2300,2300,2300,2300,0
20241121,162400,780524365,2300,2300,2300,2300,0
20241121,162300,780524365,2300,2300,2300,2300,0
20241121,162200,780524365,2300,2300,2300,2300,0
20241121,162100,780524365,2300,2300,2300,2300,0
20241121,162000,780524365,2300,2300,2300,2300,0
20241121,161900,780524365,2300,2300,2300,2300,0
20241121,161800,780524365,2300,2300,2300,2300,0
20241121,161700,780524365,2300,2300,2300,2300,0
20241121,161600,780524365,2300,2300,2300,2300,0
20241121,161500,780524365,2300,2300,2300,2300,0
20241121,161400,780524365,2300,2300,2300,2300,0
20241121,161300,780524365,2300,2300,2300,2300,0
20241121,161200,780524365,2300,2300,2300,2300,0
20241121,161100,780524365,2300,2300,2300,2300,0
20241121,161000,780524365,2300,2300,2300,2300,0
20241121,160900,780524365,2300,2300,2300,2300,0
20241121,160800,780524365,2300,2300,2300,2300,0
20241121,160700,780524365,2300,2300,2300,2300,0
20241121,160600,780524365,2300,2300,2300,2300,0
20241121,160500,780524365,2300,2300,2300,2300,0
20241121,160400,780524365,2300,2300,2300,2300,2465
20241121,160300,780524365,2300,2300,2300,2300,0
20241121,160200,780524365,2300,2300,2300,2300,0
20241121,160100,780524365,2300,2300,2300,2300,0
20241121,160000,780524365,2300,2300,2300,2300,0
20241121,155900,780524365,2300,2300,2300,2300,0
20241121,155800,780524365,2300,2300,2300,2300,0
20241121,155700,780524365,2300,2300,2300,2300,0
20241121,155600,780524365,2300,2300,2300,2300,0
20241121,155500,780524365,2300,2300,2300,2300,0
20241121,155400,780524365,2300,2300,2300,2300,0
20241121,155300,780524365,2300,2300,2300,2300,0
20241121,155200,780524365,2300,2300,2300,2300,0
20241121,155100,780524365,2300,2300,2300,2300,0
20241121,155000,780524365,2300,2300,2300,2300,0
20241121,154900,780524365,2300,2300,2300,2300,0
20241121,154800,780524365,2300,2300,2300,2300,0
20241121,154700,780524365,2300,2300,2300,2300,0
20241121,154600,780524365,2300,2300,2300,2300,0
20241121,154500,780524365,2300,2300,2300,2300,0
20241121,154400,780524365,2300,2300,2300,2300,0
20241121,154300,780524365,2300,2300,2300,2300,0
20241121,154200,780524365,2300,2300,2300,2300,0
20241121,154100,780524365,2300,2300,2300,2300,0
20241121,154000,780524365,2300,2300,2300,2300,0
20241121,153900,780524365,2300,2300,2300,2300,0
20241121,153800,780524365,2300,2300,2300,2300,0
20241121,153700,780524365,2300,2300,2300,2300,0
20241121,153600,780524365,2300,2300,2300,2300,0
20241121,153500,780524365,2300,2300,2300,2300,0
20241121,153400,780524365,2300,2300,2300,2300,2465
20241121,153300,780524365,2300,2300,2300,2300,0
20241121,153200,780524365,2300,2300,2300,2300,0
20241121,153100,780524365,2300,2300,2300,2300,0
20241121,153000,780524365,2300,2300,2300,2300,2465
20241121,152900,774854865,2315,2315,2315,2315,0
20241121,152800,774854865,2315,2315,2315,2315,0
20241121,152700,774854865,2315,2315,2315,2315,0
20241121,152600,774854865,2315,2315,2315,2315,0
20241121,152500,774854865,2315,2315,2315,2315,0
20241121,152400,774854865,2315,2315,2315,2315,0
20241121,152300,774854865,2315,2315,2315,2315,0
20241121,152200,774854865,2315,2315,2315,2315,0
20241121,152100,774854865,2315,2315,2315,2315,0
20241121,152000,774854865,2315,2315,2315,2315,0
20241121,151900,774854865,2315,2315,2315,2315,14
20241121,151800,774822455,2320,2305,2320,2305,2001
20241121,151700,770210135,2315,2305,2315,2305,497
20241121,151600,769064460,2300,2300,2300,2300,0
20241121,151500,769064460,2300,2300,2300,2300,0
20241121,151400,769064460,2300,2300,2300,2300,0
20241121,151300,769064460,2300,2300,2300,2300,0
20241121,151200,769064460,2300,2300,2300,2300,3
20241121,151100,769057560,2295,2295,2295,2295,0
20241121,151000,769057560,2295,2295,2295,2295,0
20241121,150900,769057560,2295,2295,2295,2295,0
20241121,150800,769057560,2295,2295,2295,2295,21
20241121,150700,769009365,2295,2295,2295,2295,0
20241121,150600,769009365,2295,2295,2295,2295,0
20241121,150500,769009365,2295,2295,2295,2295,0
20241121,150400,769009365,2295,2295,2295,2295,0
20241121,150300,769009365,2295,2295,2295,2295,0
20241121,150200,769009365,2295,2295,2295,2295,2013
20241121,150100,764389530,2295,2305,2305,2295,385
20241121,150000,763504135,2300,2300,2300,2300,0
20241121,145900,763504135,2300,2305,2305,2300,1000
20241121,145800,761203140,2305,2305,2305,2305,100
20241121,145700,760972640,2305,2305,2305,2305,100
20241121,145600,760742140,2305,2305,2305,2305,0
20241121,145500,760742140,2305,2305,2305,2305,0
20241121,145400,760742140,2305,2305,2305,2305,55
20241121,145300,760615365,2305,2305,2305,2305,0
20241121,145200,760615365,2305,2305,2305,2305,0
20241121,145100,760615365,2305,2305,2305,2305,30
20241121,145000,760546215,2310,2310,2310,2310,200
20241121,144900,760084215,2310,2310,2310,2310,0
20241121,144800,760084215,2310,2310,2310,2310,0
20241121,144700,760084215,2310,2310,2310,2310,0
20241121,144600,760084215,2310,2310,2310,2310,0
20241121,144500,760084215,2310,2310,2310,2310,22
20241121,144400,760033395,2310,2310,2310,2310,0
20241121,144300,760033395,2310,2310,2310,2310,7
20241121,144200,760017225,2305,2305,2305,2295,4145
20241121,144100,750475005,2305,2305,2305,2305,0
20241121,144000,750475005,2305,2305,2305,2305,218
20241121,143900,749972515,2305,2320,2320,2305,124
20241121,143800,749684850,2320,2320,2320,2320,0
20241121,143700,749684850,2320,2320,2320,2320,0
20241121,143600,749684850,2320,2300,2320,2300,217
20241121,143500,749182340,2295,2295,2295,2295,380
20241121,143400,748310240,2300,2300,2300,2300,0
20241121,143300,748310240,2300,2300,2300,2300,0
20241121,143200,748310240,2300,2300,2300,2300,0
20241121,143100,748310240,2300,2300,2300,2300,1
20241121,143000,748307940,2295,2295,2295,2295,0
20241121,142900,748307940,2295,2295,2295,2295,0
20241121,142800,748307940,2295,2295,2295,2295,0
20241121,142700,748307940,2295,2295,2295,2295,0
20241121,142600,748307940,2295,2295,2295,2295,0
20241121,142500,748307940,2295,2295,2295,2295,111
20241121,142400,748053195,2300,2300,2300,2300,0
20241121,142300,748053195,2300,2300,2300,2300,0
20241121,142200,748053195,2300,2300,2300,2300,0
20241121,142100,748053195,2300,2300,2300,2300,0
20241121,142000,748053195,2300,2300,2300,2300,0
20241121,141900,748053195,2300,2300,2300,2300,0
20241121,141800,748053195,2300,2300,2300,2300,0
20241121,141700,748053195,2300,2300,2300,2300,0
20241121,141600,748053195,2300,2300,2300,2300,0
20241121,141500,748053195,2300,2300,2300,2300,1
20241121,141400,748050895,2295,2295,2295,2295,0
20241121,141300,748050895,2295,2295,2295,2295,0
20241121,141200,748050895,2295,2295,2295,2295,0
20241121,141100,748050895,2295,2295,2295,2295,0
20241121,141000,748050895,2295,2305,2305,2280,2982
20241121,140900,741234580,2300,2300,2300,2300,60
20241121,140800,741096580,2305,2305,2305,2305,0
20241121,140700,741096580,2305,2305,2305,2305,0
20241121,140600,741096580,2305,2305,2305,2305,10
20241121,140500,741073530,2310,2310,2310,2310,1
20241121,140400,741071220,2320,2320,2320,2320,0
20241121,140300,741071220,2320,2320,2320,2320,0
20241121,140200,741071220,2320,2320,2320,2320,0
20241121,140100,741071220,2320,2320,2320,2320,100
20241121,140000,740839220,2330,2330,2330,2330,0
20241121,135900,740839220,2330,2330,2330,2330,0
20241121,135800,740839220,2330,2330,2330,2330,0
20241121,135700,740839220,2330,2320,2330,2320,1931
20241121,135600,736340500,2315,2310,2315,2310,733
20241121,135500,734643845,2340,2300,2340,2300,4500
20241121,135400,724163875,2315,2315,2315,2315,0
20241121,135300,724163875,2315,2315,2315,2315,0
20241121,135200,724163875,2315,2315,2315,2315,0
20241121,135100,724163875,2315,2315,2315,2315,0
20241121,135000,724163875,2315,2315,2315,2315,0
20241121,134900,724163875,2315,2285,2315,2285,2072
20241121,134800,719421710,2285,2295,2300,2280,1196
20241121,134700,716683960,2300,2300,2300,2300,0
20241121,134600,716683960,2300,2300,2300,2300,0
20241121,134500,716683960,2300,2310,2310,2300,163
20241121,134400,716307975,2310,2310,2310,2310,215
20241121,134300,715811325,2315,2315,2315,2315,1
20241121,134200,715809010,2310,2335,2335,2310,1598
20241121,134100,712103850,2335,2315,2350,2315,9358
20241121,134000,690248240,2310,2310,2315,2310,3651
20241121,133900,681811225,2310,2310,2360,2310,38626
20241121,133800,591379155,2295,2315,2315,2295,6853
20241121,133700,575586660,2350,2300,2350,2300,31295
20241121,133600,502275535,2305,2275,2310,2275,2382
20241121,133500,496807575,2270,2265,2270,2265,40
20241121,133400,496716870,2260,2260,2260,2260,43
20241121,133300,496619690,2260,2260,2260,2260,0
20241121,133200,496619690,2260,2260,2260,2260,0
20241121,133100,496619690,2260,2260,2260,2260,0
20241121,133000,496619690,2260,2260,2260,2260,0
20241121,132900,496619690,2260,2260,2260,2260,0
20241121,132800,496619690,2260,2260,2260,2260,0
20241121,132700,496619690,2260,2260,2260,2260,0
20241121,132600,496619690,2260,2260,2260,2260,0
20241121,132500,496619690,2260,2260,2260,2260,0
20241121,132400,496619690,2260,2265,2265,2260,3
20241121,132300,496612900,2260,2260,2260,2260,0
20241121,132200,496612900,2260,2260,2260,2260,4
20241121,132100,496603860,2265,2265,2265,2265,0
20241121,132000,496603860,2265,2265,2265,2265,1
20241121,131900,496601595,2255,2255,2255,2255,0
20241121,131800,496601595,2255,2255,2255,2255,0
20241121,131700,496601595,2255,2255,2255,2255,0
20241121,131600,496601595,2255,2255,2255,2255,0
20241121,131500,496601595,2255,2255,2255,2255,0
20241121,131400,496601595,2255,2255,2255,2255,0
20241121,131300,496601595,2255,2255,2255,2255,0
20241121,131200,496601595,2255,2255,2255,2255,0
20241121,131100,496601595,2255,2255,2255,2255,0
20241121,131000,496601595,2255,2255,2255,2255,143
20241121,130900,496279130,2255,2255,2255,2255,0
20241121,130800,496279130,2255,2255,2255,2255,0
20241121,130700,496279130,2255,2255,2255,2255,0
20241121,130600,496279130,2255,2255,2255,2255,10
20241121,130500,496256580,2270,2270,2270,2270,0
20241121,130400,496256580,2270,2270,2270,2270,0
20241121,130300,496256580,2270,2270,2270,2270,0
20241121,130200,496256580,2270,2270,2270,2270,0
20241121,130100,496256580,2270,2270,2270,2270,0
20241121,130000,496256580,2270,2270,2270,2270,60
20241121,125900,496120380,2275,2275,2275,2275,1
20241121,125800,496118105,2280,2265,2285,2265,579
20241121,125700,494806635,2250,2250,2265,2250,10
20241121,125600,494784120,2260,2265,2265,2260,2
20241121,125500,494779595,2265,2265,2265,2265,0
20241121,125400,494779595,2265,2265,2265,2265,0
20241121,125300,494779595,2265,2265,2265,2265,0
20241121,125200,494779595,2265,2265,2265,2265,0
20241121,125100,494779595,2265,2265,2265,2265,1
20241121,125000,494777330,2265,2260,2265,2260,10
20241121,124900,494754720,2260,2260,2260,2260,0
20241121,124800,494754720,2260,2260,2260,2260,0
20241121,124700,494754720,2260,2260,2260,2260,0
20241121,124600,494754720,2260,2260,2260,2260,92
20241121,124500,494546800,2260,2260,2265,2260,174
20241121,124400,494153550,2260,2260,2260,2260,736
20241121,124300,492490190,2260,2260,2260,2260,0
20241121,124200,492490190,2260,2255,2260,2255,2
20241121,124100,492485675,2250,2250,2250,2240,2997
20241121,124000,485760185,2260,2265,2265,2260,3
20241121,123900,485753400,2260,2255,2260,2255,1267
20241121,123800,482889985,2260,2255,2260,2250,2152
20241121,123700,478028815,2265,2265,2265,2265,0
20241121,123600,478028815,2265,2260,2265,2260,3669
20241121,123500,469718535,2260,2270,2270,2260,5368
20241121,123400,457560980,2285,2285,2285,2285,0
20241121,123300,457560980,2285,2285,2285,2285,0
20241121,123200,457560980,2285,2285,2285,2285,0
20241121,123100,457560980,2285,2285,2285,2285,0
20241121,123000,457560980,2285,2285,2285,2285,0
20241121,122900,457560980,2285,2285,2285,2285,0
20241121,122800,457560980,2285,2285,2285,2285,0
20241121,122700,457560980,2285,2285,2285,2285,1
20241121,122600,457558695,2270,2270,2270,2270,12
20241121,122500,457531455,2285,2285,2285,2285,0
20241121,122400,457531455,2285,2285,2285,2285,0
20241121,122300,457531455,2285,2285,2285,2285,0
20241121,122200,457531455,2285,2285,2285,2285,0
20241121,122100,457531455,2285,2270,2285,2270,104
20241121,122000,457295345,2285,2285,2285,2285,0
20241121,121900,457295345,2285,2270,2285,2270,83
20241121,121800,457106840,2285,2285,2285,2285,0
20241121,121700,457106840,2285,2285,2285,2285,0
20241121,121600,457106840,2285,2275,2285,2275,380
20241121,121500,456241970,2275,2275,2275,2275,5
20241121,121400,456230595,2265,2265,2265,2265,0
20241121,121300,456230595,2265,2265,2265,2265,0
20241121,121200,456230595,2265,2265,2265,2265,0
20241121,121100,456230595,2265,2265,2265,2265,0
20241121,121000,456230595,2265,2265,2265,2265,0
20241121,120900,456230595,2265,2265,2265,2265,0
20241121,120800,456230595,2265,2265,2265,2265,0
20241121,120700,456230595,2265,2265,2265,2265,0
20241121,120600,456230595,2265,2265,2265,2265,1999
20241121,120500,451702860,2265,2265,2265,2265,1000
20241121,120400,449437860,2275,2275,2275,2275,1
20241121,120300,449435585,2270,2270,2270,2270,0
20241121,120200,449435585,2270,2270,2270,2270,0
20241121,120100,449435585,2270,2270,2270,2270,352
20241121,120000,448636545,2270,2270,2270,2270,0
20241121,115900,448636545,2270,2270,2270,2270,0
20241121,115800,448636545,2270,2270,2270,2270,1
20241121,115700,448634275,2265,2265,2265,2265,63
20241121,115600,448491580,2280,2280,2280,2280,0
20241121,115500,448491580,2280,2275,2280,2270,1994
20241121,115400,443964035,2275,2275,2275,2275,0
20241121,115300,443964035,2275,2275,2275,2275,0
20241121,115200,443964035,2275,2275,2275,2275,42
20241121,115100,443868485,2270,2270,2270,2270,2315
20241121,115000,438613435,2270,2275,2275,2270,1954
20241121,114900,434177850,2275,2275,2275,2275,1
20241121,114800,434175575,2275,2275,2275,2275,0
20241121,114700,434175575,2275,2275,2275,2275,1000
20241121,114600,431900575,2270,2270,2270,2270,0
20241121,114500,431900575,2270,2270,2270,2270,0
20241121,114400,431900575,2270,2270,2270,2270,0
20241121,114300,431900575,2270,2270,2270,2270,0
20241121,114200,431900575,2270,2270,2270,2270,0
20241121,114100,431900575,2270,2270,2270,2270,16
20241121,114000,431864255,2275,2275,2275,2275,0
20241121,113900,431864255,2275,2275,2275,2275,100
20241121,113800,431636755,2275,2275,2275,2275,0
20241121,113700,431636755,2275,2275,2275,2275,207
20241121,113600,431165830,2275,2275,2275,2275,1917
20241121,113500,426804655,2275,2265,2275,2265,2001
20241121,113400,422272380,2270,2270,2270,2270,792
20241121,113300,420474540,2275,2275,2275,2275,0
20241121,113200,420474540,2275,2275,2275,2275,44
20241121,113100,420374440,2270,2270,2270,2270,42
20241121,113000,420279100,2265,2265,2265,2265,0
20241121,112900,420279100,2265,2270,2270,2265,196
20241121,112800,419835145,2270,2270,2270,2270,3000
20241121,112700,413025145,2285,2285,2285,2285,501
20241121,112600,411880360,2270,2270,2270,2270,2002
20241121,112500,407335820,2270,2280,2280,2270,2647
20241121,112400,401317115,2280,2300,2300,2280,2501
20241121,112300,395610735,2280,2295,2320,2280,244
20241121,112200,395051225,2320,2310,2360,2300,23959
20241121,112100,338964140,2310,2325,2325,2310,261
20241121,112000,338360885,2315,2270,2330,2270,13012
20241121,111900,308222720,2270,2270,2270,2270,0
20241121,111800,308222720,2270,2270,2270,2270,2
20241121,111700,308218180,2270,2270,2270,2255,1188
20241121,111600,305538145,2275,2270,2275,2270,130
20241121,111500,305242890,2270,2270,2270,2270,0
20241121,111400,305242890,2270,2270,2270,2270,0
20241121,111300,305242890,2270,2270,2270,2270,1
20241121,111200,305240620,2260,2260,2260,2260,0
20241121,111100,305240620,2260,2260,2260,2260,5
20241121,111000,305229320,2260,2260,2260,2260,0
20241121,110900,305229320,2260,2260,2260,2260,0
20241121,110800,305229320,2260,2260,2260,2260,393
20241121,110700,304341140,2270,2270,2270,2270,1
20241121,110600,304338870,2265,2265,2265,2265,0
20241121,110500,304338870,2265,2265,2265,2265,0
20241121,110400,304338870,2265,2265,2265,2265,190
20241121,110300,303908520,2265,2265,2265,2265,309
20241121,110200,303208635,2260,2260,2260,2260,99
20241121,110100,302984895,2265,2265,2265,2265,1
20241121,110000,302982630,2260,2260,2260,2260,1954
20241121,105900,298566590,2260,2260,2260,2260,0
20241121,105800,298566590,2260,2245,2260,2245,2379
20241121,105700,293196810,2250,2275,2275,2245,6474
20241121,105600,278569600,2275,2275,2275,2275,63
20241121,105500,278426275,2280,2280,2280,2280,0
20241121,105400,278426275,2280,2280,2280,2280,185
20241121,105300,278004475,2280,2275,2280,2275,1138
20241121,105200,275410210,2280,2295,2295,2280,7094
20241121,105100,259130900,2295,2285,2295,2285,3310
20241121,105000,251545005,2290,2330,2330,2290,7504
20241121,104900,234227015,2330,2280,2355,2280,64732
20241121,104800,82338565,2300,2300,2300,2300,1
20241121,104700,82336265,2280,2320,2320,2280,2238
20241121,104600,77201660,2325,2325,2325,2325,0
20241121,104500,77201660,2325,2325,2325,2325,0
20241121,104400,77201660,2325,2315,2325,2315,1000
20241121,104300,74876775,2295,2280,2335,2280,7615
20241121,104200,57273580,2265,2275,2275,2265,69
20241121,104100,57117135,2290,2290,2290,2290,0
20241121,104000,57117135,2290,2270,2290,2270,3000
20241121,103900,50256975,2265,2265,2265,2265,0
20241121,103800,50256975,2265,2265,2265,2265,0
20241121,103700,50256975,2265,2270,2270,2265,5
20241121,103600,50245645,2260,2260,2260,2260,0
20241121,103500,50245645,2260,2260,2260,2260,0
20241121,103400,50245645,2260,2260,2260,2260,0
20241121,103300,50245645,2260,2260,2260,2260,0
20241121,103200,50245645,2260,2260,2260,2260,694
20241121,103100,48677205,2245,2245,2245,2245,0
20241121,103000,48677205,2245,2255,2255,2245,2065
20241121,102900,44021260,2255,2255,2255,2255,0
20241121,102800,44021260,2255,2255,2255,2255,0
20241121,102700,44021260,2255,2255,2255,2255,0
20241121,102600,44021260,2255,2255,2255,2255,0
20241121,102500,44021260,2255,2250,2255,2250,2
20241121,102400,44016755,2260,2260,2260,2260,0
20241121,102300,44016755,2260,2260,2260,2260,0
20241121,102200,44016755,2260,2260,2260,2260,0
20241121,102100,44016755,2260,2260,2260,2260,0
20241121,102000,44016755,2260,2260,2260,2260,0
20241121,101900,44016755,2260,2260,2260,2260,0
20241121,101800,44016755,2260,2260,2260,2260,0
20241121,101700,44016755,2260,2260,2260,2260,0
20241121,101600,44016755,2260,2260,2260,2260,0
20241121,101500,44016755,2260,2260,2260,2260,0
20241121,101400,44016755,2260,2260,2260,2260,0
20241121,101300,44016755,2260,2260,2260,2260,0
20241121,101200,44016755,2260,2260,2260,2260,0
20241121,101100,44016755,2260,2250,2260,2250,8
20241121,101000,43998690,2240,2240,2240,2240,0
20241121,100900,43998690,2240,2240,2240,2240,0
20241121,100800,43998690,2240,2240,2240,2240,0
20241121,100700,43998690,2240,2240,2240,2240,0
20241121,100600,43998690,2240,2240,2240,2240,0
20241121,100500,43998690,2240,2240,2240,2240,0
20241121,100400,43998690,2240,2240,2240,2240,0
20241121,100300,43998690,2240,2245,2245,2240,6
20241121,100200,43985245,2240,2240,2240,2240,0
20241121,100100,43985245,2240,2240,2240,2240,0
20241121,100000,43985245,2240,2260,2260,2240,9
20241121,095900,43965065,2240,2240,2240,2240,0
20241121,095800,43965065,2240,2255,2255,2240,4099
20241121,095700,34768805,2255,2255,2255,2255,0
20241121,095600,34768805,2255,2265,2265,2255,8
20241121,095500,34750710,2265,2265,2270,2260,10
20241121,095400,34728070,2270,2270,2270,2270,0
20241121,095300,34728070,2270,2260,2270,2260,5
20241121,095200,34716755,2265,2265,2265,2265,2
20241121,095100,34712225,2265,2265,2265,2265,1
20241121,095000,34709960,2255,2255,2255,2255,0
20241121,094900,34709960,2255,2255,2255,2255,0
20241121,094800,34709960,2255,2255,2255,2255,0
20241121,094700,34709960,2255,2255,2255,2255,0
20241121,094600,34709960,2255,2255,2255,2255,240
20241121,094500,34168760,2255,2255,2255,2255,0
20241121,094400,34168760,2255,2255,2255,2255,0
20241121,094300,34168760,2255,2265,2265,2255,6
20241121,094200,34155220,2250,2250,2250,2250,0
20241121,094100,34155220,2250,2250,2250,2250,0
20241121,094000,34155220,2250,2250,2250,2250,0
20241121,093900,34155220,2250,2250,2250,2250,0
20241121,093800,34155220,2250,2250,2250,2250,0
20241121,093700,34155220,2250,2250,2250,2250,0
20241121,093600,34155220,2250,2250,2250,2250,0
20241121,093500,34155220,2250,2250,2250,2250,0
20241121,093400,34155220,2250,2250,2250,2250,0
20241121,093300,34155220,2250,2250,2250,2250,0
20241121,093200,34155220,2250,2250,2250,2250,0
20241121,093100,34155220,2250,2250,2250,2250,0
20241121,093000,34155220,2250,2250,2250,2250,0
20241121,092900,34155220,2250,2270,2275,2250,5016
20241121,092800,22743985,2265,2265,2265,2265,0
20241121,092700,22743985,2265,2260,2265,2255,6
20241121,092600,22730440,2265,2265,2265,2265,36
20241121,092500,22648900,2250,2250,2250,2250,0
20241121,092400,22648900,2250,2250,2250,2250,0
20241121,092300,22648900,2250,2255,2255,2250,281
20241121,092200,22015360,2255,2255,2270,2255,253
20241121,092100,21444165,2250,2250,2250,2250,0
20241121,092000,21444165,2250,2250,2250,2250,1
20241121,091900,21441915,2255,2255,2255,2255,0
20241121,091800,21441915,2255,2255,2255,2255,366
20241121,091700,20616585,2240,2240,2240,2240,1
20241121,091600,20614345,2255,2255,2255,2255,0
20241121,091500,20614345,2255,2245,2255,2240,1623
20241121,091400,16969605,2250,2250,2250,2250,0
20241121,091300,16969605,2250,2250,2250,2250,5
20241121,091200,16958355,2270,2270,2270,2270,0
20241121,091100,16958355,2270,2270,2270,2270,545
20241121,091000,15721205,2270,2270,2270,2270,3
20241121,090900,15714395,2245,2255,2255,2245,779
20241121,090800,13963850,2255,2255,2255,2255,48
20241121,090700,13855610,2255,2255,2255,2255,20
20241121,090600,13810510,2255,2260,2260,2255,291
20241121,090500,13152855,2265,2270,2270,2265,1011
20241121,090400,10858275,2270,2270,2270,2270,83
20241121,090300,10669865,2265,2280,2280,2265,606
20241121,090200,9294485,2285,2285,2285,2285,393
20241121,090100,8396480,2265,2280,2280,2265,644
20241121,090000,6930460,2300,2305,2325,2245,3007
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 190400 780524365 2300 2300 2300 2300 2465
3 20241121 190300 780524365 2300 2300 2300 2300 0
4 20241121 190200 780524365 2300 2300 2300 2300 0
5 20241121 190100 780524365 2300 2300 2300 2300 0
6 20241121 190000 780524365 2300 2300 2300 2300 0
7 20241121 185900 780524365 2300 2300 2300 2300 0
8 20241121 185800 780524365 2300 2300 2300 2300 0
9 20241121 185700 780524365 2300 2300 2300 2300 0
10 20241121 185600 780524365 2300 2300 2300 2300 0
11 20241121 185500 780524365 2300 2300 2300 2300 0
12 20241121 185400 780524365 2300 2300 2300 2300 0
13 20241121 185300 780524365 2300 2300 2300 2300 0
14 20241121 185200 780524365 2300 2300 2300 2300 0
15 20241121 185100 780524365 2300 2300 2300 2300 0
16 20241121 185000 780524365 2300 2300 2300 2300 0
17 20241121 184900 780524365 2300 2300 2300 2300 0
18 20241121 184800 780524365 2300 2300 2300 2300 0
19 20241121 184700 780524365 2300 2300 2300 2300 0
20 20241121 184600 780524365 2300 2300 2300 2300 0
21 20241121 184500 780524365 2300 2300 2300 2300 0
22 20241121 184400 780524365 2300 2300 2300 2300 0
23 20241121 184300 780524365 2300 2300 2300 2300 0
24 20241121 184200 780524365 2300 2300 2300 2300 0
25 20241121 184100 780524365 2300 2300 2300 2300 0
26 20241121 184000 780524365 2300 2300 2300 2300 0
27 20241121 183900 780524365 2300 2300 2300 2300 0
28 20241121 183800 780524365 2300 2300 2300 2300 0
29 20241121 183700 780524365 2300 2300 2300 2300 0
30 20241121 183600 780524365 2300 2300 2300 2300 0
31 20241121 183500 780524365 2300 2300 2300 2300 0
32 20241121 183400 780524365 2300 2300 2300 2300 2465
33 20241121 183300 780524365 2300 2300 2300 2300 0
34 20241121 183200 780524365 2300 2300 2300 2300 0
35 20241121 183100 780524365 2300 2300 2300 2300 0
36 20241121 183000 780524365 2300 2300 2300 2300 0
37 20241121 182900 780524365 2300 2300 2300 2300 0
38 20241121 182800 780524365 2300 2300 2300 2300 0
39 20241121 182700 780524365 2300 2300 2300 2300 0
40 20241121 182600 780524365 2300 2300 2300 2300 0
41 20241121 182500 780524365 2300 2300 2300 2300 0
42 20241121 182400 780524365 2300 2300 2300 2300 0
43 20241121 182300 780524365 2300 2300 2300 2300 0
44 20241121 182200 780524365 2300 2300 2300 2300 0
45 20241121 182100 780524365 2300 2300 2300 2300 0
46 20241121 182000 780524365 2300 2300 2300 2300 0
47 20241121 181900 780524365 2300 2300 2300 2300 0
48 20241121 181800 780524365 2300 2300 2300 2300 0
49 20241121 181700 780524365 2300 2300 2300 2300 0
50 20241121 181600 780524365 2300 2300 2300 2300 0
51 20241121 181500 780524365 2300 2300 2300 2300 0
52 20241121 181400 780524365 2300 2300 2300 2300 0
53 20241121 181300 780524365 2300 2300 2300 2300 0
54 20241121 181200 780524365 2300 2300 2300 2300 0
55 20241121 181100 780524365 2300 2300 2300 2300 0
56 20241121 181000 780524365 2300 2300 2300 2300 0
57 20241121 180900 780524365 2300 2300 2300 2300 0
58 20241121 180800 780524365 2300 2300 2300 2300 0
59 20241121 180700 780524365 2300 2300 2300 2300 0
60 20241121 180600 780524365 2300 2300 2300 2300 0
61 20241121 180500 780524365 2300 2300 2300 2300 0
62 20241121 180400 780524365 2300 2300 2300 2300 2465
63 20241121 180300 780524365 2300 2300 2300 2300 0
64 20241121 180200 780524365 2300 2300 2300 2300 0
65 20241121 180100 780524365 2300 2300 2300 2300 0
66 20241121 180000 780524365 2300 2300 2300 2300 0
67 20241121 175900 780524365 2300 2300 2300 2300 0
68 20241121 175800 780524365 2300 2300 2300 2300 0
69 20241121 175700 780524365 2300 2300 2300 2300 0
70 20241121 175600 780524365 2300 2300 2300 2300 0
71 20241121 175500 780524365 2300 2300 2300 2300 0
72 20241121 175400 780524365 2300 2300 2300 2300 0
73 20241121 175300 780524365 2300 2300 2300 2300 0
74 20241121 175200 780524365 2300 2300 2300 2300 0
75 20241121 175100 780524365 2300 2300 2300 2300 0
76 20241121 175000 780524365 2300 2300 2300 2300 0
77 20241121 174900 780524365 2300 2300 2300 2300 0
78 20241121 174800 780524365 2300 2300 2300 2300 0
79 20241121 174700 780524365 2300 2300 2300 2300 0
80 20241121 174600 780524365 2300 2300 2300 2300 0
81 20241121 174500 780524365 2300 2300 2300 2300 0
82 20241121 174400 780524365 2300 2300 2300 2300 0
83 20241121 174300 780524365 2300 2300 2300 2300 0
84 20241121 174200 780524365 2300 2300 2300 2300 0
85 20241121 174100 780524365 2300 2300 2300 2300 0
86 20241121 174000 780524365 2300 2300 2300 2300 0
87 20241121 173900 780524365 2300 2300 2300 2300 0
88 20241121 173800 780524365 2300 2300 2300 2300 0
89 20241121 173700 780524365 2300 2300 2300 2300 0
90 20241121 173600 780524365 2300 2300 2300 2300 0
91 20241121 173500 780524365 2300 2300 2300 2300 0
92 20241121 173400 780524365 2300 2300 2300 2300 2465
93 20241121 173300 780524365 2300 2300 2300 2300 0
94 20241121 173200 780524365 2300 2300 2300 2300 0
95 20241121 173100 780524365 2300 2300 2300 2300 0
96 20241121 173000 780524365 2300 2300 2300 2300 0
97 20241121 172900 780524365 2300 2300 2300 2300 0
98 20241121 172800 780524365 2300 2300 2300 2300 0
99 20241121 172700 780524365 2300 2300 2300 2300 0
100 20241121 172600 780524365 2300 2300 2300 2300 0
101 20241121 172500 780524365 2300 2300 2300 2300 0
102 20241121 172400 780524365 2300 2300 2300 2300 0
103 20241121 172300 780524365 2300 2300 2300 2300 0
104 20241121 172200 780524365 2300 2300 2300 2300 0
105 20241121 172100 780524365 2300 2300 2300 2300 0
106 20241121 172000 780524365 2300 2300 2300 2300 0
107 20241121 171900 780524365 2300 2300 2300 2300 0
108 20241121 171800 780524365 2300 2300 2300 2300 0
109 20241121 171700 780524365 2300 2300 2300 2300 0
110 20241121 171600 780524365 2300 2300 2300 2300 0
111 20241121 171500 780524365 2300 2300 2300 2300 0
112 20241121 171400 780524365 2300 2300 2300 2300 0
113 20241121 171300 780524365 2300 2300 2300 2300 0
114 20241121 171200 780524365 2300 2300 2300 2300 0
115 20241121 171100 780524365 2300 2300 2300 2300 0
116 20241121 171000 780524365 2300 2300 2300 2300 0
117 20241121 170900 780524365 2300 2300 2300 2300 0
118 20241121 170800 780524365 2300 2300 2300 2300 0
119 20241121 170700 780524365 2300 2300 2300 2300 0
120 20241121 170600 780524365 2300 2300 2300 2300 0
121 20241121 170500 780524365 2300 2300 2300 2300 0
122 20241121 170400 780524365 2300 2300 2300 2300 2465
123 20241121 170300 780524365 2300 2300 2300 2300 0
124 20241121 170200 780524365 2300 2300 2300 2300 0
125 20241121 170100 780524365 2300 2300 2300 2300 0
126 20241121 170000 780524365 2300 2300 2300 2300 0
127 20241121 165900 780524365 2300 2300 2300 2300 0
128 20241121 165800 780524365 2300 2300 2300 2300 0
129 20241121 165700 780524365 2300 2300 2300 2300 0
130 20241121 165600 780524365 2300 2300 2300 2300 0
131 20241121 165500 780524365 2300 2300 2300 2300 0
132 20241121 165400 780524365 2300 2300 2300 2300 0
133 20241121 165300 780524365 2300 2300 2300 2300 0
134 20241121 165200 780524365 2300 2300 2300 2300 0
135 20241121 165100 780524365 2300 2300 2300 2300 0
136 20241121 165000 780524365 2300 2300 2300 2300 0
137 20241121 164900 780524365 2300 2300 2300 2300 0
138 20241121 164800 780524365 2300 2300 2300 2300 0
139 20241121 164700 780524365 2300 2300 2300 2300 0
140 20241121 164600 780524365 2300 2300 2300 2300 0
141 20241121 164500 780524365 2300 2300 2300 2300 0
142 20241121 164400 780524365 2300 2300 2300 2300 0
143 20241121 164300 780524365 2300 2300 2300 2300 0
144 20241121 164200 780524365 2300 2300 2300 2300 0
145 20241121 164100 780524365 2300 2300 2300 2300 0
146 20241121 164000 780524365 2300 2300 2300 2300 0
147 20241121 163900 780524365 2300 2300 2300 2300 0
148 20241121 163800 780524365 2300 2300 2300 2300 0
149 20241121 163700 780524365 2300 2300 2300 2300 0
150 20241121 163600 780524365 2300 2300 2300 2300 0
151 20241121 163500 780524365 2300 2300 2300 2300 0
152 20241121 163400 780524365 2300 2300 2300 2300 2465
153 20241121 163300 780524365 2300 2300 2300 2300 0
154 20241121 163200 780524365 2300 2300 2300 2300 0
155 20241121 163100 780524365 2300 2300 2300 2300 0
156 20241121 163000 780524365 2300 2300 2300 2300 0
157 20241121 162900 780524365 2300 2300 2300 2300 0
158 20241121 162800 780524365 2300 2300 2300 2300 0
159 20241121 162700 780524365 2300 2300 2300 2300 0
160 20241121 162600 780524365 2300 2300 2300 2300 0
161 20241121 162500 780524365 2300 2300 2300 2300 0
162 20241121 162400 780524365 2300 2300 2300 2300 0
163 20241121 162300 780524365 2300 2300 2300 2300 0
164 20241121 162200 780524365 2300 2300 2300 2300 0
165 20241121 162100 780524365 2300 2300 2300 2300 0
166 20241121 162000 780524365 2300 2300 2300 2300 0
167 20241121 161900 780524365 2300 2300 2300 2300 0
168 20241121 161800 780524365 2300 2300 2300 2300 0
169 20241121 161700 780524365 2300 2300 2300 2300 0
170 20241121 161600 780524365 2300 2300 2300 2300 0
171 20241121 161500 780524365 2300 2300 2300 2300 0
172 20241121 161400 780524365 2300 2300 2300 2300 0
173 20241121 161300 780524365 2300 2300 2300 2300 0
174 20241121 161200 780524365 2300 2300 2300 2300 0
175 20241121 161100 780524365 2300 2300 2300 2300 0
176 20241121 161000 780524365 2300 2300 2300 2300 0
177 20241121 160900 780524365 2300 2300 2300 2300 0
178 20241121 160800 780524365 2300 2300 2300 2300 0
179 20241121 160700 780524365 2300 2300 2300 2300 0
180 20241121 160600 780524365 2300 2300 2300 2300 0
181 20241121 160500 780524365 2300 2300 2300 2300 0
182 20241121 160400 780524365 2300 2300 2300 2300 2465
183 20241121 160300 780524365 2300 2300 2300 2300 0
184 20241121 160200 780524365 2300 2300 2300 2300 0
185 20241121 160100 780524365 2300 2300 2300 2300 0
186 20241121 160000 780524365 2300 2300 2300 2300 0
187 20241121 155900 780524365 2300 2300 2300 2300 0
188 20241121 155800 780524365 2300 2300 2300 2300 0
189 20241121 155700 780524365 2300 2300 2300 2300 0
190 20241121 155600 780524365 2300 2300 2300 2300 0
191 20241121 155500 780524365 2300 2300 2300 2300 0
192 20241121 155400 780524365 2300 2300 2300 2300 0
193 20241121 155300 780524365 2300 2300 2300 2300 0
194 20241121 155200 780524365 2300 2300 2300 2300 0
195 20241121 155100 780524365 2300 2300 2300 2300 0
196 20241121 155000 780524365 2300 2300 2300 2300 0
197 20241121 154900 780524365 2300 2300 2300 2300 0
198 20241121 154800 780524365 2300 2300 2300 2300 0
199 20241121 154700 780524365 2300 2300 2300 2300 0
200 20241121 154600 780524365 2300 2300 2300 2300 0
201 20241121 154500 780524365 2300 2300 2300 2300 0
202 20241121 154400 780524365 2300 2300 2300 2300 0
203 20241121 154300 780524365 2300 2300 2300 2300 0
204 20241121 154200 780524365 2300 2300 2300 2300 0
205 20241121 154100 780524365 2300 2300 2300 2300 0
206 20241121 154000 780524365 2300 2300 2300 2300 0
207 20241121 153900 780524365 2300 2300 2300 2300 0
208 20241121 153800 780524365 2300 2300 2300 2300 0
209 20241121 153700 780524365 2300 2300 2300 2300 0
210 20241121 153600 780524365 2300 2300 2300 2300 0
211 20241121 153500 780524365 2300 2300 2300 2300 0
212 20241121 153400 780524365 2300 2300 2300 2300 2465
213 20241121 153300 780524365 2300 2300 2300 2300 0
214 20241121 153200 780524365 2300 2300 2300 2300 0
215 20241121 153100 780524365 2300 2300 2300 2300 0
216 20241121 153000 780524365 2300 2300 2300 2300 2465
217 20241121 152900 774854865 2315 2315 2315 2315 0
218 20241121 152800 774854865 2315 2315 2315 2315 0
219 20241121 152700 774854865 2315 2315 2315 2315 0
220 20241121 152600 774854865 2315 2315 2315 2315 0
221 20241121 152500 774854865 2315 2315 2315 2315 0
222 20241121 152400 774854865 2315 2315 2315 2315 0
223 20241121 152300 774854865 2315 2315 2315 2315 0
224 20241121 152200 774854865 2315 2315 2315 2315 0
225 20241121 152100 774854865 2315 2315 2315 2315 0
226 20241121 152000 774854865 2315 2315 2315 2315 0
227 20241121 151900 774854865 2315 2315 2315 2315 14
228 20241121 151800 774822455 2320 2305 2320 2305 2001
229 20241121 151700 770210135 2315 2305 2315 2305 497
230 20241121 151600 769064460 2300 2300 2300 2300 0
231 20241121 151500 769064460 2300 2300 2300 2300 0
232 20241121 151400 769064460 2300 2300 2300 2300 0
233 20241121 151300 769064460 2300 2300 2300 2300 0
234 20241121 151200 769064460 2300 2300 2300 2300 3
235 20241121 151100 769057560 2295 2295 2295 2295 0
236 20241121 151000 769057560 2295 2295 2295 2295 0
237 20241121 150900 769057560 2295 2295 2295 2295 0
238 20241121 150800 769057560 2295 2295 2295 2295 21
239 20241121 150700 769009365 2295 2295 2295 2295 0
240 20241121 150600 769009365 2295 2295 2295 2295 0
241 20241121 150500 769009365 2295 2295 2295 2295 0
242 20241121 150400 769009365 2295 2295 2295 2295 0
243 20241121 150300 769009365 2295 2295 2295 2295 0
244 20241121 150200 769009365 2295 2295 2295 2295 2013
245 20241121 150100 764389530 2295 2305 2305 2295 385
246 20241121 150000 763504135 2300 2300 2300 2300 0
247 20241121 145900 763504135 2300 2305 2305 2300 1000
248 20241121 145800 761203140 2305 2305 2305 2305 100
249 20241121 145700 760972640 2305 2305 2305 2305 100
250 20241121 145600 760742140 2305 2305 2305 2305 0
251 20241121 145500 760742140 2305 2305 2305 2305 0
252 20241121 145400 760742140 2305 2305 2305 2305 55
253 20241121 145300 760615365 2305 2305 2305 2305 0
254 20241121 145200 760615365 2305 2305 2305 2305 0
255 20241121 145100 760615365 2305 2305 2305 2305 30
256 20241121 145000 760546215 2310 2310 2310 2310 200
257 20241121 144900 760084215 2310 2310 2310 2310 0
258 20241121 144800 760084215 2310 2310 2310 2310 0
259 20241121 144700 760084215 2310 2310 2310 2310 0
260 20241121 144600 760084215 2310 2310 2310 2310 0
261 20241121 144500 760084215 2310 2310 2310 2310 22
262 20241121 144400 760033395 2310 2310 2310 2310 0
263 20241121 144300 760033395 2310 2310 2310 2310 7
264 20241121 144200 760017225 2305 2305 2305 2295 4145
265 20241121 144100 750475005 2305 2305 2305 2305 0
266 20241121 144000 750475005 2305 2305 2305 2305 218
267 20241121 143900 749972515 2305 2320 2320 2305 124
268 20241121 143800 749684850 2320 2320 2320 2320 0
269 20241121 143700 749684850 2320 2320 2320 2320 0
270 20241121 143600 749684850 2320 2300 2320 2300 217
271 20241121 143500 749182340 2295 2295 2295 2295 380
272 20241121 143400 748310240 2300 2300 2300 2300 0
273 20241121 143300 748310240 2300 2300 2300 2300 0
274 20241121 143200 748310240 2300 2300 2300 2300 0
275 20241121 143100 748310240 2300 2300 2300 2300 1
276 20241121 143000 748307940 2295 2295 2295 2295 0
277 20241121 142900 748307940 2295 2295 2295 2295 0
278 20241121 142800 748307940 2295 2295 2295 2295 0
279 20241121 142700 748307940 2295 2295 2295 2295 0
280 20241121 142600 748307940 2295 2295 2295 2295 0
281 20241121 142500 748307940 2295 2295 2295 2295 111
282 20241121 142400 748053195 2300 2300 2300 2300 0
283 20241121 142300 748053195 2300 2300 2300 2300 0
284 20241121 142200 748053195 2300 2300 2300 2300 0
285 20241121 142100 748053195 2300 2300 2300 2300 0
286 20241121 142000 748053195 2300 2300 2300 2300 0
287 20241121 141900 748053195 2300 2300 2300 2300 0
288 20241121 141800 748053195 2300 2300 2300 2300 0
289 20241121 141700 748053195 2300 2300 2300 2300 0
290 20241121 141600 748053195 2300 2300 2300 2300 0
291 20241121 141500 748053195 2300 2300 2300 2300 1
292 20241121 141400 748050895 2295 2295 2295 2295 0
293 20241121 141300 748050895 2295 2295 2295 2295 0
294 20241121 141200 748050895 2295 2295 2295 2295 0
295 20241121 141100 748050895 2295 2295 2295 2295 0
296 20241121 141000 748050895 2295 2305 2305 2280 2982
297 20241121 140900 741234580 2300 2300 2300 2300 60
298 20241121 140800 741096580 2305 2305 2305 2305 0
299 20241121 140700 741096580 2305 2305 2305 2305 0
300 20241121 140600 741096580 2305 2305 2305 2305 10
301 20241121 140500 741073530 2310 2310 2310 2310 1
302 20241121 140400 741071220 2320 2320 2320 2320 0
303 20241121 140300 741071220 2320 2320 2320 2320 0
304 20241121 140200 741071220 2320 2320 2320 2320 0
305 20241121 140100 741071220 2320 2320 2320 2320 100
306 20241121 140000 740839220 2330 2330 2330 2330 0
307 20241121 135900 740839220 2330 2330 2330 2330 0
308 20241121 135800 740839220 2330 2330 2330 2330 0
309 20241121 135700 740839220 2330 2320 2330 2320 1931
310 20241121 135600 736340500 2315 2310 2315 2310 733
311 20241121 135500 734643845 2340 2300 2340 2300 4500
312 20241121 135400 724163875 2315 2315 2315 2315 0
313 20241121 135300 724163875 2315 2315 2315 2315 0
314 20241121 135200 724163875 2315 2315 2315 2315 0
315 20241121 135100 724163875 2315 2315 2315 2315 0
316 20241121 135000 724163875 2315 2315 2315 2315 0
317 20241121 134900 724163875 2315 2285 2315 2285 2072
318 20241121 134800 719421710 2285 2295 2300 2280 1196
319 20241121 134700 716683960 2300 2300 2300 2300 0
320 20241121 134600 716683960 2300 2300 2300 2300 0
321 20241121 134500 716683960 2300 2310 2310 2300 163
322 20241121 134400 716307975 2310 2310 2310 2310 215
323 20241121 134300 715811325 2315 2315 2315 2315 1
324 20241121 134200 715809010 2310 2335 2335 2310 1598
325 20241121 134100 712103850 2335 2315 2350 2315 9358
326 20241121 134000 690248240 2310 2310 2315 2310 3651
327 20241121 133900 681811225 2310 2310 2360 2310 38626
328 20241121 133800 591379155 2295 2315 2315 2295 6853
329 20241121 133700 575586660 2350 2300 2350 2300 31295
330 20241121 133600 502275535 2305 2275 2310 2275 2382
331 20241121 133500 496807575 2270 2265 2270 2265 40
332 20241121 133400 496716870 2260 2260 2260 2260 43
333 20241121 133300 496619690 2260 2260 2260 2260 0
334 20241121 133200 496619690 2260 2260 2260 2260 0
335 20241121 133100 496619690 2260 2260 2260 2260 0
336 20241121 133000 496619690 2260 2260 2260 2260 0
337 20241121 132900 496619690 2260 2260 2260 2260 0
338 20241121 132800 496619690 2260 2260 2260 2260 0
339 20241121 132700 496619690 2260 2260 2260 2260 0
340 20241121 132600 496619690 2260 2260 2260 2260 0
341 20241121 132500 496619690 2260 2260 2260 2260 0
342 20241121 132400 496619690 2260 2265 2265 2260 3
343 20241121 132300 496612900 2260 2260 2260 2260 0
344 20241121 132200 496612900 2260 2260 2260 2260 4
345 20241121 132100 496603860 2265 2265 2265 2265 0
346 20241121 132000 496603860 2265 2265 2265 2265 1
347 20241121 131900 496601595 2255 2255 2255 2255 0
348 20241121 131800 496601595 2255 2255 2255 2255 0
349 20241121 131700 496601595 2255 2255 2255 2255 0
350 20241121 131600 496601595 2255 2255 2255 2255 0
351 20241121 131500 496601595 2255 2255 2255 2255 0
352 20241121 131400 496601595 2255 2255 2255 2255 0
353 20241121 131300 496601595 2255 2255 2255 2255 0
354 20241121 131200 496601595 2255 2255 2255 2255 0
355 20241121 131100 496601595 2255 2255 2255 2255 0
356 20241121 131000 496601595 2255 2255 2255 2255 143
357 20241121 130900 496279130 2255 2255 2255 2255 0
358 20241121 130800 496279130 2255 2255 2255 2255 0
359 20241121 130700 496279130 2255 2255 2255 2255 0
360 20241121 130600 496279130 2255 2255 2255 2255 10
361 20241121 130500 496256580 2270 2270 2270 2270 0
362 20241121 130400 496256580 2270 2270 2270 2270 0
363 20241121 130300 496256580 2270 2270 2270 2270 0
364 20241121 130200 496256580 2270 2270 2270 2270 0
365 20241121 130100 496256580 2270 2270 2270 2270 0
366 20241121 130000 496256580 2270 2270 2270 2270 60
367 20241121 125900 496120380 2275 2275 2275 2275 1
368 20241121 125800 496118105 2280 2265 2285 2265 579
369 20241121 125700 494806635 2250 2250 2265 2250 10
370 20241121 125600 494784120 2260 2265 2265 2260 2
371 20241121 125500 494779595 2265 2265 2265 2265 0
372 20241121 125400 494779595 2265 2265 2265 2265 0
373 20241121 125300 494779595 2265 2265 2265 2265 0
374 20241121 125200 494779595 2265 2265 2265 2265 0
375 20241121 125100 494779595 2265 2265 2265 2265 1
376 20241121 125000 494777330 2265 2260 2265 2260 10
377 20241121 124900 494754720 2260 2260 2260 2260 0
378 20241121 124800 494754720 2260 2260 2260 2260 0
379 20241121 124700 494754720 2260 2260 2260 2260 0
380 20241121 124600 494754720 2260 2260 2260 2260 92
381 20241121 124500 494546800 2260 2260 2265 2260 174
382 20241121 124400 494153550 2260 2260 2260 2260 736
383 20241121 124300 492490190 2260 2260 2260 2260 0
384 20241121 124200 492490190 2260 2255 2260 2255 2
385 20241121 124100 492485675 2250 2250 2250 2240 2997
386 20241121 124000 485760185 2260 2265 2265 2260 3
387 20241121 123900 485753400 2260 2255 2260 2255 1267
388 20241121 123800 482889985 2260 2255 2260 2250 2152
389 20241121 123700 478028815 2265 2265 2265 2265 0
390 20241121 123600 478028815 2265 2260 2265 2260 3669
391 20241121 123500 469718535 2260 2270 2270 2260 5368
392 20241121 123400 457560980 2285 2285 2285 2285 0
393 20241121 123300 457560980 2285 2285 2285 2285 0
394 20241121 123200 457560980 2285 2285 2285 2285 0
395 20241121 123100 457560980 2285 2285 2285 2285 0
396 20241121 123000 457560980 2285 2285 2285 2285 0
397 20241121 122900 457560980 2285 2285 2285 2285 0
398 20241121 122800 457560980 2285 2285 2285 2285 0
399 20241121 122700 457560980 2285 2285 2285 2285 1
400 20241121 122600 457558695 2270 2270 2270 2270 12
401 20241121 122500 457531455 2285 2285 2285 2285 0
402 20241121 122400 457531455 2285 2285 2285 2285 0
403 20241121 122300 457531455 2285 2285 2285 2285 0
404 20241121 122200 457531455 2285 2285 2285 2285 0
405 20241121 122100 457531455 2285 2270 2285 2270 104
406 20241121 122000 457295345 2285 2285 2285 2285 0
407 20241121 121900 457295345 2285 2270 2285 2270 83
408 20241121 121800 457106840 2285 2285 2285 2285 0
409 20241121 121700 457106840 2285 2285 2285 2285 0
410 20241121 121600 457106840 2285 2275 2285 2275 380
411 20241121 121500 456241970 2275 2275 2275 2275 5
412 20241121 121400 456230595 2265 2265 2265 2265 0
413 20241121 121300 456230595 2265 2265 2265 2265 0
414 20241121 121200 456230595 2265 2265 2265 2265 0
415 20241121 121100 456230595 2265 2265 2265 2265 0
416 20241121 121000 456230595 2265 2265 2265 2265 0
417 20241121 120900 456230595 2265 2265 2265 2265 0
418 20241121 120800 456230595 2265 2265 2265 2265 0
419 20241121 120700 456230595 2265 2265 2265 2265 0
420 20241121 120600 456230595 2265 2265 2265 2265 1999
421 20241121 120500 451702860 2265 2265 2265 2265 1000
422 20241121 120400 449437860 2275 2275 2275 2275 1
423 20241121 120300 449435585 2270 2270 2270 2270 0
424 20241121 120200 449435585 2270 2270 2270 2270 0
425 20241121 120100 449435585 2270 2270 2270 2270 352
426 20241121 120000 448636545 2270 2270 2270 2270 0
427 20241121 115900 448636545 2270 2270 2270 2270 0
428 20241121 115800 448636545 2270 2270 2270 2270 1
429 20241121 115700 448634275 2265 2265 2265 2265 63
430 20241121 115600 448491580 2280 2280 2280 2280 0
431 20241121 115500 448491580 2280 2275 2280 2270 1994
432 20241121 115400 443964035 2275 2275 2275 2275 0
433 20241121 115300 443964035 2275 2275 2275 2275 0
434 20241121 115200 443964035 2275 2275 2275 2275 42
435 20241121 115100 443868485 2270 2270 2270 2270 2315
436 20241121 115000 438613435 2270 2275 2275 2270 1954
437 20241121 114900 434177850 2275 2275 2275 2275 1
438 20241121 114800 434175575 2275 2275 2275 2275 0
439 20241121 114700 434175575 2275 2275 2275 2275 1000
440 20241121 114600 431900575 2270 2270 2270 2270 0
441 20241121 114500 431900575 2270 2270 2270 2270 0
442 20241121 114400 431900575 2270 2270 2270 2270 0
443 20241121 114300 431900575 2270 2270 2270 2270 0
444 20241121 114200 431900575 2270 2270 2270 2270 0
445 20241121 114100 431900575 2270 2270 2270 2270 16
446 20241121 114000 431864255 2275 2275 2275 2275 0
447 20241121 113900 431864255 2275 2275 2275 2275 100
448 20241121 113800 431636755 2275 2275 2275 2275 0
449 20241121 113700 431636755 2275 2275 2275 2275 207
450 20241121 113600 431165830 2275 2275 2275 2275 1917
451 20241121 113500 426804655 2275 2265 2275 2265 2001
452 20241121 113400 422272380 2270 2270 2270 2270 792
453 20241121 113300 420474540 2275 2275 2275 2275 0
454 20241121 113200 420474540 2275 2275 2275 2275 44
455 20241121 113100 420374440 2270 2270 2270 2270 42
456 20241121 113000 420279100 2265 2265 2265 2265 0
457 20241121 112900 420279100 2265 2270 2270 2265 196
458 20241121 112800 419835145 2270 2270 2270 2270 3000
459 20241121 112700 413025145 2285 2285 2285 2285 501
460 20241121 112600 411880360 2270 2270 2270 2270 2002
461 20241121 112500 407335820 2270 2280 2280 2270 2647
462 20241121 112400 401317115 2280 2300 2300 2280 2501
463 20241121 112300 395610735 2280 2295 2320 2280 244
464 20241121 112200 395051225 2320 2310 2360 2300 23959
465 20241121 112100 338964140 2310 2325 2325 2310 261
466 20241121 112000 338360885 2315 2270 2330 2270 13012
467 20241121 111900 308222720 2270 2270 2270 2270 0
468 20241121 111800 308222720 2270 2270 2270 2270 2
469 20241121 111700 308218180 2270 2270 2270 2255 1188
470 20241121 111600 305538145 2275 2270 2275 2270 130
471 20241121 111500 305242890 2270 2270 2270 2270 0
472 20241121 111400 305242890 2270 2270 2270 2270 0
473 20241121 111300 305242890 2270 2270 2270 2270 1
474 20241121 111200 305240620 2260 2260 2260 2260 0
475 20241121 111100 305240620 2260 2260 2260 2260 5
476 20241121 111000 305229320 2260 2260 2260 2260 0
477 20241121 110900 305229320 2260 2260 2260 2260 0
478 20241121 110800 305229320 2260 2260 2260 2260 393
479 20241121 110700 304341140 2270 2270 2270 2270 1
480 20241121 110600 304338870 2265 2265 2265 2265 0
481 20241121 110500 304338870 2265 2265 2265 2265 0
482 20241121 110400 304338870 2265 2265 2265 2265 190
483 20241121 110300 303908520 2265 2265 2265 2265 309
484 20241121 110200 303208635 2260 2260 2260 2260 99
485 20241121 110100 302984895 2265 2265 2265 2265 1
486 20241121 110000 302982630 2260 2260 2260 2260 1954
487 20241121 105900 298566590 2260 2260 2260 2260 0
488 20241121 105800 298566590 2260 2245 2260 2245 2379
489 20241121 105700 293196810 2250 2275 2275 2245 6474
490 20241121 105600 278569600 2275 2275 2275 2275 63
491 20241121 105500 278426275 2280 2280 2280 2280 0
492 20241121 105400 278426275 2280 2280 2280 2280 185
493 20241121 105300 278004475 2280 2275 2280 2275 1138
494 20241121 105200 275410210 2280 2295 2295 2280 7094
495 20241121 105100 259130900 2295 2285 2295 2285 3310
496 20241121 105000 251545005 2290 2330 2330 2290 7504
497 20241121 104900 234227015 2330 2280 2355 2280 64732
498 20241121 104800 82338565 2300 2300 2300 2300 1
499 20241121 104700 82336265 2280 2320 2320 2280 2238
500 20241121 104600 77201660 2325 2325 2325 2325 0
501 20241121 104500 77201660 2325 2325 2325 2325 0
502 20241121 104400 77201660 2325 2315 2325 2315 1000
503 20241121 104300 74876775 2295 2280 2335 2280 7615
504 20241121 104200 57273580 2265 2275 2275 2265 69
505 20241121 104100 57117135 2290 2290 2290 2290 0
506 20241121 104000 57117135 2290 2270 2290 2270 3000
507 20241121 103900 50256975 2265 2265 2265 2265 0
508 20241121 103800 50256975 2265 2265 2265 2265 0
509 20241121 103700 50256975 2265 2270 2270 2265 5
510 20241121 103600 50245645 2260 2260 2260 2260 0
511 20241121 103500 50245645 2260 2260 2260 2260 0
512 20241121 103400 50245645 2260 2260 2260 2260 0
513 20241121 103300 50245645 2260 2260 2260 2260 0
514 20241121 103200 50245645 2260 2260 2260 2260 694
515 20241121 103100 48677205 2245 2245 2245 2245 0
516 20241121 103000 48677205 2245 2255 2255 2245 2065
517 20241121 102900 44021260 2255 2255 2255 2255 0
518 20241121 102800 44021260 2255 2255 2255 2255 0
519 20241121 102700 44021260 2255 2255 2255 2255 0
520 20241121 102600 44021260 2255 2255 2255 2255 0
521 20241121 102500 44021260 2255 2250 2255 2250 2
522 20241121 102400 44016755 2260 2260 2260 2260 0
523 20241121 102300 44016755 2260 2260 2260 2260 0
524 20241121 102200 44016755 2260 2260 2260 2260 0
525 20241121 102100 44016755 2260 2260 2260 2260 0
526 20241121 102000 44016755 2260 2260 2260 2260 0
527 20241121 101900 44016755 2260 2260 2260 2260 0
528 20241121 101800 44016755 2260 2260 2260 2260 0
529 20241121 101700 44016755 2260 2260 2260 2260 0
530 20241121 101600 44016755 2260 2260 2260 2260 0
531 20241121 101500 44016755 2260 2260 2260 2260 0
532 20241121 101400 44016755 2260 2260 2260 2260 0
533 20241121 101300 44016755 2260 2260 2260 2260 0
534 20241121 101200 44016755 2260 2260 2260 2260 0
535 20241121 101100 44016755 2260 2250 2260 2250 8
536 20241121 101000 43998690 2240 2240 2240 2240 0
537 20241121 100900 43998690 2240 2240 2240 2240 0
538 20241121 100800 43998690 2240 2240 2240 2240 0
539 20241121 100700 43998690 2240 2240 2240 2240 0
540 20241121 100600 43998690 2240 2240 2240 2240 0
541 20241121 100500 43998690 2240 2240 2240 2240 0
542 20241121 100400 43998690 2240 2240 2240 2240 0
543 20241121 100300 43998690 2240 2245 2245 2240 6
544 20241121 100200 43985245 2240 2240 2240 2240 0
545 20241121 100100 43985245 2240 2240 2240 2240 0
546 20241121 100000 43985245 2240 2260 2260 2240 9
547 20241121 095900 43965065 2240 2240 2240 2240 0
548 20241121 095800 43965065 2240 2255 2255 2240 4099
549 20241121 095700 34768805 2255 2255 2255 2255 0
550 20241121 095600 34768805 2255 2265 2265 2255 8
551 20241121 095500 34750710 2265 2265 2270 2260 10
552 20241121 095400 34728070 2270 2270 2270 2270 0
553 20241121 095300 34728070 2270 2260 2270 2260 5
554 20241121 095200 34716755 2265 2265 2265 2265 2
555 20241121 095100 34712225 2265 2265 2265 2265 1
556 20241121 095000 34709960 2255 2255 2255 2255 0
557 20241121 094900 34709960 2255 2255 2255 2255 0
558 20241121 094800 34709960 2255 2255 2255 2255 0
559 20241121 094700 34709960 2255 2255 2255 2255 0
560 20241121 094600 34709960 2255 2255 2255 2255 240
561 20241121 094500 34168760 2255 2255 2255 2255 0
562 20241121 094400 34168760 2255 2255 2255 2255 0
563 20241121 094300 34168760 2255 2265 2265 2255 6
564 20241121 094200 34155220 2250 2250 2250 2250 0
565 20241121 094100 34155220 2250 2250 2250 2250 0
566 20241121 094000 34155220 2250 2250 2250 2250 0
567 20241121 093900 34155220 2250 2250 2250 2250 0
568 20241121 093800 34155220 2250 2250 2250 2250 0
569 20241121 093700 34155220 2250 2250 2250 2250 0
570 20241121 093600 34155220 2250 2250 2250 2250 0
571 20241121 093500 34155220 2250 2250 2250 2250 0
572 20241121 093400 34155220 2250 2250 2250 2250 0
573 20241121 093300 34155220 2250 2250 2250 2250 0
574 20241121 093200 34155220 2250 2250 2250 2250 0
575 20241121 093100 34155220 2250 2250 2250 2250 0
576 20241121 093000 34155220 2250 2250 2250 2250 0
577 20241121 092900 34155220 2250 2270 2275 2250 5016
578 20241121 092800 22743985 2265 2265 2265 2265 0
579 20241121 092700 22743985 2265 2260 2265 2255 6
580 20241121 092600 22730440 2265 2265 2265 2265 36
581 20241121 092500 22648900 2250 2250 2250 2250 0
582 20241121 092400 22648900 2250 2250 2250 2250 0
583 20241121 092300 22648900 2250 2255 2255 2250 281
584 20241121 092200 22015360 2255 2255 2270 2255 253
585 20241121 092100 21444165 2250 2250 2250 2250 0
586 20241121 092000 21444165 2250 2250 2250 2250 1
587 20241121 091900 21441915 2255 2255 2255 2255 0
588 20241121 091800 21441915 2255 2255 2255 2255 366
589 20241121 091700 20616585 2240 2240 2240 2240 1
590 20241121 091600 20614345 2255 2255 2255 2255 0
591 20241121 091500 20614345 2255 2245 2255 2240 1623
592 20241121 091400 16969605 2250 2250 2250 2250 0
593 20241121 091300 16969605 2250 2250 2250 2250 5
594 20241121 091200 16958355 2270 2270 2270 2270 0
595 20241121 091100 16958355 2270 2270 2270 2270 545
596 20241121 091000 15721205 2270 2270 2270 2270 3
597 20241121 090900 15714395 2245 2255 2255 2245 779
598 20241121 090800 13963850 2255 2255 2255 2255 48
599 20241121 090700 13855610 2255 2255 2255 2255 20
600 20241121 090600 13810510 2255 2260 2260 2255 291
601 20241121 090500 13152855 2265 2270 2270 2265 1011
602 20241121 090400 10858275 2270 2270 2270 2270 83
603 20241121 090300 10669865 2265 2280 2280 2265 606
604 20241121 090200 9294485 2285 2285 2285 2285 393
605 20241121 090100 8396480 2265 2280 2280 2265 644
606 20241121 090000 6930460 2300 2305 2325 2245 3007