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

619
035600/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,191700,607836550,9100,9100,9100,9100,1252
20241121,191600,607836550,9100,9100,9100,9100,0
20241121,191500,607836550,9100,9100,9100,9100,0
20241121,191400,607836550,9100,9100,9100,9100,0
20241121,191300,607836550,9100,9100,9100,9100,0
20241121,191200,607836550,9100,9100,9100,9100,0
20241121,191100,607836550,9100,9100,9100,9100,0
20241121,191000,607836550,9100,9100,9100,9100,0
20241121,190900,607836550,9100,9100,9100,9100,0
20241121,190800,607836550,9100,9100,9100,9100,0
20241121,190700,607836550,9100,9100,9100,9100,0
20241121,190600,607836550,9100,9100,9100,9100,0
20241121,190500,607836550,9100,9100,9100,9100,0
20241121,190400,607836550,9100,9100,9100,9100,0
20241121,190300,607836550,9100,9100,9100,9100,0
20241121,190200,607836550,9100,9100,9100,9100,0
20241121,190100,607836550,9100,9100,9100,9100,0
20241121,190000,607836550,9100,9100,9100,9100,0
20241121,185900,607836550,9100,9100,9100,9100,0
20241121,185800,607836550,9100,9100,9100,9100,0
20241121,185700,607836550,9100,9100,9100,9100,0
20241121,185600,607836550,9100,9100,9100,9100,0
20241121,185500,607836550,9100,9100,9100,9100,0
20241121,185400,607836550,9100,9100,9100,9100,0
20241121,185300,607836550,9100,9100,9100,9100,0
20241121,185200,607836550,9100,9100,9100,9100,0
20241121,185100,607836550,9100,9100,9100,9100,0
20241121,185000,607836550,9100,9100,9100,9100,0
20241121,184900,607836550,9100,9100,9100,9100,0
20241121,184800,607836550,9100,9100,9100,9100,0
20241121,184700,607836550,9100,9100,9100,9100,1252
20241121,184600,607836550,9100,9100,9100,9100,0
20241121,184500,607836550,9100,9100,9100,9100,0
20241121,184400,607836550,9100,9100,9100,9100,0
20241121,184300,607836550,9100,9100,9100,9100,0
20241121,184200,607836550,9100,9100,9100,9100,0
20241121,184100,607836550,9100,9100,9100,9100,0
20241121,184000,607836550,9100,9100,9100,9100,0
20241121,183900,607836550,9100,9100,9100,9100,0
20241121,183800,607836550,9100,9100,9100,9100,0
20241121,183700,607836550,9100,9100,9100,9100,0
20241121,183600,607836550,9100,9100,9100,9100,0
20241121,183500,607836550,9100,9100,9100,9100,0
20241121,183400,607836550,9100,9100,9100,9100,0
20241121,183300,607836550,9100,9100,9100,9100,0
20241121,183200,607836550,9100,9100,9100,9100,0
20241121,183100,607836550,9100,9100,9100,9100,0
20241121,183000,607836550,9100,9100,9100,9100,0
20241121,182900,607836550,9100,9100,9100,9100,0
20241121,182800,607836550,9100,9100,9100,9100,0
20241121,182700,607836550,9100,9100,9100,9100,0
20241121,182600,607836550,9100,9100,9100,9100,0
20241121,182500,607836550,9100,9100,9100,9100,0
20241121,182400,607836550,9100,9100,9100,9100,0
20241121,182300,607836550,9100,9100,9100,9100,0
20241121,182200,607836550,9100,9100,9100,9100,0
20241121,182100,607836550,9100,9100,9100,9100,0
20241121,182000,607836550,9100,9100,9100,9100,0
20241121,181900,607836550,9100,9100,9100,9100,0
20241121,181800,607836550,9100,9100,9100,9100,0
20241121,181700,607836550,9100,9100,9100,9100,1252
20241121,181600,607836550,9100,9100,9100,9100,0
20241121,181500,607836550,9100,9100,9100,9100,0
20241121,181400,607836550,9100,9100,9100,9100,0
20241121,181300,607836550,9100,9100,9100,9100,0
20241121,181200,607836550,9100,9100,9100,9100,0
20241121,181100,607836550,9100,9100,9100,9100,0
20241121,181000,607836550,9100,9100,9100,9100,0
20241121,180900,607836550,9100,9100,9100,9100,0
20241121,180800,607836550,9100,9100,9100,9100,0
20241121,180700,607836550,9100,9100,9100,9100,0
20241121,180600,607836550,9100,9100,9100,9100,0
20241121,180500,607836550,9100,9100,9100,9100,0
20241121,180400,607836550,9100,9100,9100,9100,0
20241121,180300,607836550,9100,9100,9100,9100,0
20241121,180200,607836550,9100,9100,9100,9100,0
20241121,180100,607836550,9100,9100,9100,9100,0
20241121,180000,607836550,9100,9100,9100,9100,0
20241121,175900,607836550,9100,9100,9100,9100,0
20241121,175800,607836550,9100,9100,9100,9100,0
20241121,175700,607836550,9100,9100,9100,9100,0
20241121,175600,607836550,9100,9100,9100,9100,0
20241121,175500,607836550,9100,9100,9100,9100,0
20241121,175400,607836550,9100,9100,9100,9100,0
20241121,175300,607836550,9100,9100,9100,9100,0
20241121,175200,607836550,9100,9100,9100,9100,0
20241121,175100,607836550,9100,9100,9100,9100,0
20241121,175000,607836550,9100,9100,9100,9100,0
20241121,174900,607836550,9100,9100,9100,9100,0
20241121,174800,607836550,9100,9100,9100,9100,0
20241121,174700,607836550,9100,9100,9100,9100,1252
20241121,174600,607836550,9100,9100,9100,9100,0
20241121,174500,607836550,9100,9100,9100,9100,0
20241121,174400,607836550,9100,9100,9100,9100,0
20241121,174300,607836550,9100,9100,9100,9100,0
20241121,174200,607836550,9100,9100,9100,9100,0
20241121,174100,607836550,9100,9100,9100,9100,0
20241121,174000,607836550,9100,9100,9100,9100,0
20241121,173900,607836550,9100,9100,9100,9100,0
20241121,173800,607836550,9100,9100,9100,9100,0
20241121,173700,607836550,9100,9100,9100,9100,0
20241121,173600,607836550,9100,9100,9100,9100,0
20241121,173500,607836550,9100,9100,9100,9100,0
20241121,173400,607836550,9100,9100,9100,9100,0
20241121,173300,607836550,9100,9100,9100,9100,0
20241121,173200,607836550,9100,9100,9100,9100,0
20241121,173100,607836550,9100,9100,9100,9100,0
20241121,173000,607836550,9100,9100,9100,9100,0
20241121,172900,607836550,9100,9100,9100,9100,0
20241121,172800,607836550,9100,9100,9100,9100,0
20241121,172700,607836550,9100,9100,9100,9100,0
20241121,172600,607836550,9100,9100,9100,9100,0
20241121,172500,607836550,9100,9100,9100,9100,0
20241121,172400,607836550,9100,9100,9100,9100,0
20241121,172300,607836550,9100,9100,9100,9100,0
20241121,172200,607836550,9100,9100,9100,9100,0
20241121,172100,607836550,9100,9100,9100,9100,0
20241121,172000,607836550,9100,9100,9100,9100,0
20241121,171900,607836550,9100,9100,9100,9100,0
20241121,171800,607836550,9100,9100,9100,9100,0
20241121,171700,607836550,9100,9100,9100,9100,1252
20241121,171600,607836550,9100,9100,9100,9100,0
20241121,171500,607836550,9100,9100,9100,9100,0
20241121,171400,607836550,9100,9100,9100,9100,0
20241121,171300,607836550,9100,9100,9100,9100,0
20241121,171200,607836550,9100,9100,9100,9100,0
20241121,171100,607836550,9100,9100,9100,9100,0
20241121,171000,607836550,9100,9100,9100,9100,0
20241121,170900,607836550,9100,9100,9100,9100,0
20241121,170800,607836550,9100,9100,9100,9100,0
20241121,170700,607836550,9100,9100,9100,9100,0
20241121,170600,607836550,9100,9100,9100,9100,0
20241121,170500,607836550,9100,9100,9100,9100,0
20241121,170400,607836550,9100,9100,9100,9100,0
20241121,170300,607836550,9100,9100,9100,9100,0
20241121,170200,607836550,9100,9100,9100,9100,0
20241121,170100,607836550,9100,9100,9100,9100,0
20241121,170000,607836550,9100,9100,9100,9100,0
20241121,165900,607836550,9100,9100,9100,9100,0
20241121,165800,607836550,9100,9100,9100,9100,0
20241121,165700,607836550,9100,9100,9100,9100,0
20241121,165600,607836550,9100,9100,9100,9100,0
20241121,165500,607836550,9100,9100,9100,9100,0
20241121,165400,607836550,9100,9100,9100,9100,0
20241121,165300,607836550,9100,9100,9100,9100,0
20241121,165200,607836550,9100,9100,9100,9100,0
20241121,165100,607836550,9100,9100,9100,9100,0
20241121,165000,607836550,9100,9100,9100,9100,0
20241121,164900,607836550,9100,9100,9100,9100,0
20241121,164800,607836550,9100,9100,9100,9100,0
20241121,164700,607836550,9100,9100,9100,9100,1252
20241121,164600,607836550,9100,9100,9100,9100,0
20241121,164500,607836550,9100,9100,9100,9100,0
20241121,164400,607836550,9100,9100,9100,9100,0
20241121,164300,607836550,9100,9100,9100,9100,0
20241121,164200,607836550,9100,9100,9100,9100,0
20241121,164100,607836550,9100,9100,9100,9100,0
20241121,164000,607836550,9100,9100,9100,9100,0
20241121,163900,607836550,9100,9100,9100,9100,0
20241121,163800,607836550,9100,9100,9100,9100,0
20241121,163700,607836550,9100,9100,9100,9100,0
20241121,163600,607836550,9100,9100,9100,9100,0
20241121,163500,607836550,9100,9100,9100,9100,0
20241121,163400,607836550,9100,9100,9100,9100,0
20241121,163300,607836550,9100,9100,9100,9100,0
20241121,163200,607836550,9100,9100,9100,9100,0
20241121,163100,607836550,9100,9100,9100,9100,0
20241121,163000,607836550,9100,9100,9100,9100,0
20241121,162900,607836550,9100,9100,9100,9100,0
20241121,162800,607836550,9100,9100,9100,9100,0
20241121,162700,607836550,9100,9100,9100,9100,0
20241121,162600,607836550,9100,9100,9100,9100,0
20241121,162500,607836550,9100,9100,9100,9100,0
20241121,162400,607836550,9100,9100,9100,9100,0
20241121,162300,607836550,9100,9100,9100,9100,0
20241121,162200,607836550,9100,9100,9100,9100,0
20241121,162100,607836550,9100,9100,9100,9100,0
20241121,162000,607836550,9100,9100,9100,9100,0
20241121,161900,607836550,9100,9100,9100,9100,0
20241121,161800,607836550,9100,9100,9100,9100,0
20241121,161700,607836550,9100,9100,9100,9100,1252
20241121,161600,607836550,9100,9100,9100,9100,0
20241121,161500,607836550,9100,9100,9100,9100,0
20241121,161400,607836550,9100,9100,9100,9100,0
20241121,161300,607836550,9100,9100,9100,9100,0
20241121,161200,607836550,9100,9100,9100,9100,0
20241121,161100,607836550,9100,9100,9100,9100,0
20241121,161000,607836550,9100,9100,9100,9100,0
20241121,160900,607836550,9100,9100,9100,9100,0
20241121,160800,607836550,9100,9100,9100,9100,0
20241121,160700,607836550,9100,9100,9100,9100,0
20241121,160600,607836550,9100,9100,9100,9100,0
20241121,160500,607836550,9100,9100,9100,9100,0
20241121,160400,607836550,9100,9100,9100,9100,0
20241121,160300,607836550,9100,9100,9100,9100,0
20241121,160200,607836550,9100,9100,9100,9100,0
20241121,160100,607836550,9100,9100,9100,9100,0
20241121,160000,607836550,9100,9100,9100,9100,0
20241121,155900,607836550,9100,9100,9100,9100,0
20241121,155800,607836550,9100,9100,9100,9100,0
20241121,155700,607836550,9100,9100,9100,9100,0
20241121,155600,607836550,9100,9100,9100,9100,0
20241121,155500,607836550,9100,9100,9100,9100,0
20241121,155400,607836550,9100,9100,9100,9100,0
20241121,155300,607836550,9100,9100,9100,9100,0
20241121,155200,607836550,9100,9100,9100,9100,0
20241121,155100,607836550,9100,9100,9100,9100,0
20241121,155000,607836550,9100,9100,9100,9100,0
20241121,154900,607836550,9100,9100,9100,9100,0
20241121,154800,607836550,9100,9100,9100,9100,0
20241121,154700,607836550,9100,9100,9100,9100,1252
20241121,154600,607836550,9100,9100,9100,9100,0
20241121,154500,607836550,9100,9100,9100,9100,0
20241121,154400,607836550,9100,9100,9100,9100,0
20241121,154300,607836550,9100,9100,9100,9100,0
20241121,154200,607836550,9100,9100,9100,9100,0
20241121,154100,607836550,9100,9100,9100,9100,0
20241121,154000,607836550,9100,9100,9100,9100,0
20241121,153900,607836550,9100,9100,9100,9100,0
20241121,153800,607836550,9100,9100,9100,9100,0
20241121,153700,607836550,9100,9100,9100,9100,0
20241121,153600,607836550,9100,9100,9100,9100,0
20241121,153500,607836550,9100,9100,9100,9100,0
20241121,153400,607836550,9100,9100,9100,9100,0
20241121,153300,607836550,9100,9100,9100,9100,0
20241121,153200,607836550,9100,9100,9100,9100,0
20241121,153100,607836550,9100,9100,9100,9100,0
20241121,153000,607836550,9100,9100,9100,9100,1252
20241121,152900,596443350,9030,9030,9030,9030,0
20241121,152800,596443350,9030,9030,9030,9030,0
20241121,152700,596443350,9030,9030,9030,9030,0
20241121,152600,596443350,9030,9030,9030,9030,0
20241121,152500,596443350,9030,9030,9030,9030,0
20241121,152400,596443350,9030,9030,9030,9030,0
20241121,152300,596443350,9030,9030,9030,9030,0
20241121,152200,596443350,9030,9030,9030,9030,0
20241121,152100,596443350,9030,9030,9030,9030,0
20241121,152000,596443350,9030,9030,9030,9030,0
20241121,151900,596443350,9030,9050,9060,9030,181
20241121,151800,594806460,9050,9050,9060,9050,48
20241121,151700,594372050,9060,9060,9060,9060,1
20241121,151600,594362990,9060,9050,9060,9050,76
20241121,151500,593675180,9050,9070,9070,9050,453
20241121,151400,589571680,9070,9060,9070,9060,1076
20241121,151300,579823010,9030,9060,9060,9030,2
20241121,151200,579804920,9030,9030,9030,9030,127
20241121,151100,578658110,9050,9030,9050,9030,197
20241121,151000,576875680,9040,9050,9050,9040,547
20241121,150900,571930530,9050,9060,9060,9050,227
20241121,150800,569876160,9050,9070,9070,9050,70
20241121,150700,569242500,9070,9070,9070,9060,3
20241121,150600,569215300,9060,9060,9060,9060,6
20241121,150500,569160940,9060,9060,9060,9060,0
20241121,150400,569160940,9060,9060,9060,9060,100
20241121,150300,568254940,9060,9060,9060,9060,50
20241121,150200,567801940,9060,9080,9090,9060,295
20241121,150100,565128210,9080,9080,9080,9080,0
20241121,150000,565128210,9080,9090,9090,9080,2
20241121,145900,565110040,9080,9080,9080,9080,110
20241121,145800,564111240,9080,9070,9080,9070,30
20241121,145700,563839120,9070,9070,9070,9070,2
20241121,145600,563820980,9070,9080,9080,9070,94
20241121,145500,562967470,9080,9080,9080,9080,2
20241121,145400,562949310,9100,9100,9100,9100,0
20241121,145300,562949310,9100,9100,9100,9100,0
20241121,145200,562949310,9100,9100,9100,9100,0
20241121,145100,562949310,9100,9080,9100,9080,2
20241121,145000,562931130,9100,9100,9120,9070,1223
20241121,144900,551827250,9100,9100,9100,9100,1
20241121,144800,551818150,9080,9080,9080,9080,0
20241121,144700,551818150,9080,9100,9110,9080,10
20241121,144600,551727220,9110,9110,9110,9110,280
20241121,144500,549176420,9110,9110,9110,9110,1
20241121,144400,549167310,9120,9120,9120,9120,0
20241121,144300,549167310,9120,9100,9120,9100,166
20241121,144200,547654200,9110,9110,9110,9110,191
20241121,144100,545914190,9110,9110,9110,9110,1
20241121,144000,545905080,9120,9120,9120,9120,5
20241121,143900,545859480,9110,9100,9110,9100,145
20241121,143800,544539970,9100,9100,9100,9100,0
20241121,143700,544539970,9100,9100,9100,9100,85
20241121,143600,543766470,9110,9110,9110,9110,1
20241121,143500,543757360,9110,9110,9110,9100,259
20241121,143400,541397880,9120,9120,9120,9120,6
20241121,143300,541343160,9120,9120,9120,9120,0
20241121,143200,541343160,9120,9120,9120,9120,8
20241121,143100,541270200,9120,9120,9120,9120,0
20241121,143000,541270200,9120,9120,9120,9120,63
20241121,142900,540695640,9120,9120,9120,9120,302
20241121,142800,537941400,9130,9130,9130,9130,114
20241121,142700,536900580,9120,9120,9120,9120,0
20241121,142600,536900580,9120,9120,9120,9120,0
20241121,142500,536900580,9120,9120,9120,9120,81
20241121,142400,536161860,9120,9120,9120,9120,0
20241121,142300,536161860,9120,9120,9120,9120,0
20241121,142200,536161860,9120,9120,9120,9120,0
20241121,142100,536161860,9120,9120,9120,9120,84
20241121,142000,535395780,9130,9120,9130,9120,330
20241121,141900,532385490,9120,9120,9120,9120,0
20241121,141800,532385490,9120,9120,9120,9120,86
20241121,141700,531601170,9130,9130,9130,9130,0
20241121,141600,531601170,9130,9130,9130,9130,6
20241121,141500,531546390,9120,9100,9120,9100,232
20241121,141400,529430590,9100,9130,9130,9100,168
20241121,141300,527900100,9110,9090,9130,9090,1632
20241121,141200,513039630,9080,9080,9080,9080,42
20241121,141100,512658270,9080,9080,9080,9080,50
20241121,141000,512204270,9080,9080,9080,9080,0
20241121,140900,512204270,9080,9080,9080,9080,0
20241121,140800,512204270,9080,9080,9080,9080,0
20241121,140700,512204270,9080,9080,9080,9080,0
20241121,140600,512204270,9080,9080,9080,9080,0
20241121,140500,512204270,9080,9080,9080,9080,34
20241121,140400,511895550,9080,9080,9080,9080,359
20241121,140300,508635830,9080,9080,9080,9080,0
20241121,140200,508635830,9080,9080,9080,9080,35
20241121,140100,508318030,9090,9090,9090,9090,0
20241121,140000,508318030,9090,9090,9090,9080,21
20241121,135900,508127150,9080,9080,9080,9080,5
20241121,135800,508081750,9080,9080,9080,9080,0
20241121,135700,508081750,9080,9080,9080,9080,59
20241121,135600,507546030,9090,9080,9090,9080,80
20241121,135500,506819530,9080,9080,9080,9080,0
20241121,135400,506819530,9080,9080,9080,9080,0
20241121,135300,506819530,9080,9080,9080,9080,53
20241121,135200,506338290,9080,9080,9080,9080,59
20241121,135100,505802570,9080,9080,9080,9080,0
20241121,135000,505802570,9080,9080,9080,9080,5
20241121,134900,505757170,9090,9090,9090,9090,83
20241121,134800,505002700,9090,9090,9090,9090,70
20241121,134700,504366400,9090,9090,9090,9090,16
20241121,134600,504220960,9090,9090,9090,9090,0
20241121,134500,504220960,9090,9090,9090,9090,0
20241121,134400,504220960,9090,9090,9090,9090,111
20241121,134300,503211970,9100,9100,9100,9100,21
20241121,134200,503020870,9100,9100,9100,9100,85
20241121,134100,502247370,9100,9100,9100,9100,1
20241121,134000,502238270,9100,9100,9100,9100,2
20241121,133900,502220070,9100,9100,9100,9100,51
20241121,133800,501755970,9100,9100,9100,9100,10
20241121,133700,501664970,9100,9100,9100,9100,25
20241121,133600,501437470,9100,9100,9100,9100,0
20241121,133500,501437470,9100,9080,9120,9080,296
20241121,133400,498743290,9080,9080,9080,9080,0
20241121,133300,498743290,9080,9080,9080,9080,0
20241121,133200,498743290,9080,9080,9080,9080,55
20241121,133100,498243890,9080,9080,9080,9080,0
20241121,133000,498243890,9080,9080,9080,9080,0
20241121,132900,498243890,9080,9080,9080,9080,0
20241121,132800,498243890,9080,9080,9080,9080,10
20241121,132700,498153090,9090,9090,9090,9090,0
20241121,132600,498153090,9090,9090,9090,9090,0
20241121,132500,498153090,9090,9090,9090,9090,0
20241121,132400,498153090,9090,9090,9090,9090,3
20241121,132300,498125820,9090,9090,9090,9090,0
20241121,132200,498125820,9090,9090,9090,9090,1
20241121,132100,498116730,9080,9080,9080,9080,0
20241121,132000,498116730,9080,9080,9080,9080,199
20241121,131900,496309810,9070,9070,9070,9070,0
20241121,131800,496309810,9070,9070,9070,9070,0
20241121,131700,496309810,9070,9070,9070,9070,0
20241121,131600,496309810,9070,9070,9070,9070,2
20241121,131500,496291670,9070,9070,9070,9070,2
20241121,131400,496273530,9070,9070,9070,9070,2
20241121,131300,496255390,9070,9070,9070,9070,0
20241121,131200,496255390,9070,9070,9070,9070,0
20241121,131100,496255390,9070,9070,9070,9070,2
20241121,131000,496237250,9080,9080,9080,9080,0
20241121,130900,496237250,9080,9080,9080,9080,0
20241121,130800,496237250,9080,9080,9080,9080,0
20241121,130700,496237250,9080,9080,9080,9080,1
20241121,130600,496228170,9090,9090,9090,9080,86
20241121,130500,495446450,9080,9080,9080,9080,0
20241121,130400,495446450,9080,9060,9080,9060,1176
20241121,130300,484791810,9060,9060,9060,9060,3
20241121,130200,484764630,9060,9060,9060,9060,0
20241121,130100,484764630,9060,9060,9060,9060,0
20241121,130000,484764630,9060,9060,9060,9060,1
20241121,125900,484755570,9070,9080,9090,9070,75
20241121,125800,484074560,9070,9070,9070,9070,71
20241121,125700,483430590,9070,9060,9070,9060,3
20241121,125600,483403390,9070,9060,9070,9050,7
20241121,125500,483339970,9070,9070,9070,9070,0
20241121,125400,483339970,9070,9070,9070,9070,0
20241121,125300,483339970,9070,9070,9070,9040,7
20241121,125200,483276550,9040,9060,9060,9040,380
20241121,125100,479841330,9060,9070,9070,9040,1001
20241121,125000,470786690,9080,9080,9080,9060,17
20241121,124900,470632610,9090,9090,9090,9090,92
20241121,124800,469796330,9080,9090,9090,9080,3
20241121,124700,469769070,9080,9070,9080,9070,25
20241121,124600,469542140,9050,9080,9080,9050,10
20241121,124500,469451560,9090,9090,9090,9090,0
20241121,124400,469451560,9090,9090,9090,9060,1026
20241121,124300,460141270,9120,9120,9120,9120,10
20241121,124200,460050070,9130,9060,9130,9060,1449
20241121,124100,446862090,9060,9060,9060,9060,11
20241121,124000,446762430,9060,9060,9060,9060,3
20241121,123900,446735250,9060,9060,9060,9060,0
20241121,123800,446735250,9060,9050,9060,9050,79
20241121,123700,446020290,9060,9060,9060,9060,3
20241121,123600,445993110,9050,9050,9050,9050,1
20241121,123500,445984060,9060,9060,9060,9060,0
20241121,123400,445984060,9060,9060,9060,9060,0
20241121,123300,445984060,9060,9060,9060,9060,0
20241121,123200,445984060,9060,9050,9060,9050,13
20241121,123100,445866390,9050,9050,9050,9050,55
20241121,123000,445368640,9050,9050,9050,9050,0
20241121,122900,445368640,9050,9050,9050,9050,3
20241121,122800,445341490,9050,9050,9050,9050,0
20241121,122700,445341490,9050,9050,9050,9050,4
20241121,122600,445305290,9050,9050,9050,9050,0
20241121,122500,445305290,9050,9050,9050,9050,0
20241121,122400,445305290,9050,9050,9050,9050,2
20241121,122300,445287190,9040,9030,9040,9030,34
20241121,122200,444980160,9040,9040,9040,9040,12
20241121,122100,444871680,9050,9050,9050,9050,0
20241121,122000,444871680,9050,9050,9050,9050,2
20241121,121900,444853580,9040,9050,9050,9040,5
20241121,121800,444808340,9050,9050,9050,9050,0
20241121,121700,444808340,9050,9060,9060,9050,2
20241121,121600,444790230,9040,9020,9040,9020,134
20241121,121500,443579470,9040,9040,9040,9040,0
20241121,121400,443579470,9040,9040,9040,9040,7
20241121,121300,443516190,9030,9030,9030,9030,116
20241121,121200,442468710,9040,9040,9040,9040,0
20241121,121100,442468710,9040,9040,9040,9040,2
20241121,121000,442450630,9060,9050,9060,9040,137
20241121,120900,441211240,9050,9050,9050,9050,0
20241121,120800,441211240,9050,9050,9050,9050,2
20241121,120700,441193140,9060,9060,9060,9060,0
20241121,120600,441193140,9060,9060,9060,9060,0
20241121,120500,441193140,9060,9060,9060,9060,0
20241121,120400,441193140,9060,9060,9060,9060,0
20241121,120300,441193140,9060,9060,9060,9060,0
20241121,120200,441193140,9060,9060,9060,9060,0
20241121,120100,441193140,9060,9060,9060,9060,0
20241121,120000,441193140,9060,9060,9060,9060,0
20241121,115900,441193140,9060,9050,9080,9050,9
20241121,115800,441111510,9060,9080,9080,9040,36
20241121,115700,440785740,9080,9080,9080,9080,0
20241121,115600,440785740,9080,9080,9080,9080,0
20241121,115500,440785740,9080,9050,9080,9050,42
20241121,115400,440404800,9070,9060,9080,9060,45
20241121,115300,439996650,9070,9070,9070,9060,43
20241121,115200,439606650,9070,9070,9070,9070,2
20241121,115100,439588510,9080,9080,9080,9080,0
20241121,115000,439588510,9080,9070,9080,9070,2
20241121,114900,439570360,9080,9070,9080,9070,238
20241121,114800,437411690,9070,9070,9070,9070,0
20241121,114700,437411690,9070,9070,9070,9070,0
20241121,114600,437411690,9070,9070,9070,9070,0
20241121,114500,437411690,9070,9060,9070,9060,8
20241121,114400,437339190,9060,9050,9060,9050,6
20241121,114300,437284840,9060,9060,9060,9060,762
20241121,114200,430381120,9060,9060,9060,9060,0
20241121,114100,430381120,9060,9060,9060,9060,91
20241121,114000,429556660,9060,9060,9060,9060,153
20241121,113900,428170480,9060,9060,9060,9060,0
20241121,113800,428170480,9060,9060,9060,9060,0
20241121,113700,428170480,9060,9060,9060,9060,1
20241121,113600,428161420,9060,9060,9060,9060,1
20241121,113500,428152360,9070,9070,9070,9070,0
20241121,113400,428152360,9070,9060,9070,9040,30
20241121,113300,427880560,9060,9050,9060,9040,442
20241121,113200,423880560,9050,9030,9050,9030,145
20241121,113100,422571180,9030,9050,9050,9030,21
20241121,113000,422381510,9040,9040,9050,9040,3
20241121,112900,422354380,9040,9050,9050,9040,63
20241121,112800,421784550,9050,9050,9050,9050,0
20241121,112700,421784550,9050,9050,9050,9050,0
20241121,112600,421784550,9050,9050,9050,9050,0
20241121,112500,421784550,9050,9050,9050,9050,0
20241121,112400,421784550,9050,9050,9050,9050,10
20241121,112300,421694050,9050,9050,9050,9050,1
20241121,112200,421685000,9050,9040,9050,9030,37
20241121,112100,421350510,9050,9050,9060,9040,58
20241121,112000,420825610,9060,9060,9060,9060,0
20241121,111900,420825610,9060,9060,9060,9060,1
20241121,111800,420816550,9060,9060,9060,9060,0
20241121,111700,420816550,9060,9060,9060,9060,30
20241121,111600,420544750,9060,9070,9070,9060,24
20241121,111500,420327300,9060,9060,9060,9060,0
20241121,111400,420327300,9060,9060,9060,9060,0
20241121,111300,420327300,9060,9060,9060,9060,0
20241121,111200,420327300,9060,9060,9060,9060,0
20241121,111100,420327300,9060,9050,9060,9050,37
20241121,111000,419992280,9050,9060,9060,9050,813
20241121,110900,412633770,9060,9060,9060,9060,0
20241121,110800,412633770,9060,9060,9060,9060,0
20241121,110700,412633770,9060,9060,9060,9060,10
20241121,110600,412543170,9070,9070,9070,9070,0
20241121,110500,412543170,9070,9060,9070,9060,186
20241121,110400,410858000,9050,9050,9050,9050,0
20241121,110300,410858000,9050,9050,9050,9050,106
20241121,110200,409898700,9060,9060,9060,9060,0
20241121,110100,409898700,9060,9060,9060,9060,50
20241121,110000,409445700,9070,9060,9070,9060,2
20241121,105900,409427570,9060,9060,9060,9060,0
20241121,105800,409427570,9060,9060,9060,9060,34
20241121,105700,409119530,9080,9080,9080,9080,0
20241121,105600,409119530,9080,9070,9080,9060,90
20241121,105500,408303100,9070,9070,9070,9070,0
20241121,105400,408303100,9070,9070,9070,9070,34
20241121,105300,407994720,9090,9090,9090,9090,0
20241121,105200,407994720,9090,9070,9090,9070,2
20241121,105100,407976560,9080,9090,9090,9070,488
20241121,105000,403545390,9100,9100,9100,9100,0
20241121,104900,403545390,9100,9100,9100,9100,0
20241121,104800,403545390,9100,9090,9100,9090,108
20241121,104700,402563660,9100,9080,9100,9080,2
20241121,104600,402545480,9080,9080,9080,9080,0
20241121,104500,402545480,9080,9060,9090,9060,350
20241121,104400,399364340,9060,9060,9060,9050,101
20241121,104300,398450260,9090,9050,9090,9050,522
20241121,104200,393720900,9050,9040,9050,9040,110
20241121,104100,392726490,9050,9050,9050,9050,0
20241121,104000,392726490,9050,9050,9050,9050,2
20241121,103900,392708390,9060,9040,9060,9040,3
20241121,103800,392681230,9020,9060,9060,9020,65
20241121,103700,392092730,9060,9060,9060,9060,0
20241121,103600,392092730,9060,9050,9060,9050,4
20241121,103500,392056520,9060,9040,9060,9040,2
20241121,103400,392038420,9020,9020,9020,9020,50
20241121,103300,391587420,9030,9030,9030,9030,0
20241121,103200,391587420,9030,9030,9030,9030,177
20241121,103100,389989110,9050,9050,9050,9050,3
20241121,103000,389961960,9060,9040,9060,9040,4
20241121,102900,389925750,9020,9020,9020,9020,0
20241121,102800,389925750,9020,9030,9030,9020,339
20241121,102700,386865880,9030,9030,9030,9030,0
20241121,102600,386865880,9030,9030,9030,9030,0
20241121,102500,386865880,9030,9050,9050,9030,64
20241121,102400,386287880,9090,9090,9090,9090,0
20241121,102300,386287880,9090,9040,9090,9040,212
20241121,102200,384370910,9050,9050,9050,9050,6
20241121,102100,384316610,9050,9050,9050,9050,63
20241121,102000,383746460,9060,9060,9060,9050,11
20241121,101900,383646810,9070,9070,9070,9070,177
20241121,101800,382041420,9070,9070,9070,9070,0
20241121,101700,382041420,9070,9070,9070,9070,1
20241121,101600,382032350,9070,9050,9070,9050,24
20241121,101500,381815080,9050,9090,9090,9050,208
20241121,101400,379930420,9090,9090,9090,9090,15
20241121,101300,379794070,9090,9090,9090,9090,73
20241121,101200,379130500,9090,9090,9090,9090,0
20241121,101100,379130500,9090,9090,9090,9090,60
20241121,101000,378585100,9090,9100,9100,9090,66
20241121,100900,377984520,9100,9090,9100,9090,153
20241121,100800,376592240,9090,9090,9100,9090,20
20241121,100700,376410430,9100,9100,9100,9100,36
20241121,100600,376082830,9100,9100,9100,9100,1
20241121,100500,376073730,9080,9100,9100,9080,7
20241121,100400,376010130,9110,9110,9110,9110,4
20241121,100300,375973690,9130,9130,9130,9120,189
20241121,100200,374249550,9130,9130,9130,9130,140
20241121,100100,372971350,9140,9130,9150,9130,182
20241121,100000,371307320,9150,9110,9150,9110,807
20241121,095900,363926570,9100,9110,9120,9100,268
20241121,095800,361484380,9110,9110,9130,9110,5
20241121,095700,361438810,9130,9080,9140,9080,800
20241121,095600,354159750,9080,9080,9080,9080,117
20241121,095500,353097390,9090,9080,9090,9070,140
20241121,095400,351826750,9080,9080,9090,9080,232
20241121,095300,349720180,9070,9070,9070,9070,17
20241121,095200,349565990,9070,9080,9080,9070,24
20241121,095100,349348300,9080,9070,9080,9060,5
20241121,095000,349302960,9060,9070,9070,9060,303
20241121,094900,346554780,9070,9080,9090,9070,317
20241121,094800,343677400,9090,9090,9090,9090,309
20241121,094700,340868590,9090,9090,9090,9090,70
20241121,094600,340232290,9100,9100,9100,9100,184
20241121,094500,338557890,9100,9100,9100,9100,171
20241121,094400,337001790,9100,9100,9100,9100,45
20241121,094300,336592290,9100,9140,9140,9100,3913
20241121,094200,300902650,9150,9150,9150,9140,110
20241121,094100,299897170,9140,9140,9140,9130,291
20241121,094000,297237930,9140,9120,9150,9120,574
20241121,093900,291993380,9120,9130,9140,9120,42
20241121,093800,291609920,9130,9130,9130,9120,272
20241121,093700,289128530,9130,9140,9150,9130,1378
20241121,093600,276534170,9140,9110,9140,9110,2368
20241121,093500,254908010,9110,9090,9110,9090,789
20241121,093400,247726900,9080,9090,9090,9080,864
20241121,093300,239881100,9090,9100,9100,9090,265
20241121,093200,237469950,9100,9100,9100,9090,267
20241121,093100,235041240,9090,9100,9100,9090,17
20241121,093000,234886700,9090,9100,9110,9090,344
20241121,092900,231756280,9120,9110,9120,9080,296
20241121,092800,229060310,9080,9110,9130,9080,1034
20241121,092700,219650910,9120,9150,9150,9100,5362
20241121,092600,170720660,9130,9020,9150,9020,5170
20241121,092500,123777810,9020,9030,9030,9020,939
20241121,092400,115299110,9020,9000,9030,9000,6195
20241121,092300,59503360,8990,9000,9000,8990,1117
20241121,092200,49461180,8990,8980,8990,8980,572
20241121,092100,44318950,8980,8970,8980,8970,1283
20241121,092000,32798950,8970,8960,8970,8960,51
20241121,091900,32341490,8970,8980,8980,8970,376
20241121,091800,28968220,8980,8960,8980,8960,1207
20241121,091700,18151160,8960,8950,8960,8950,244
20241121,091600,15967020,8950,8930,8950,8930,399
20241121,091500,12400160,8940,8930,8940,8930,97
20241121,091400,11533940,8930,8930,8930,8930,100
20241121,091300,10640940,8930,8930,8930,8930,69
20241121,091200,10024770,8940,8910,8940,8910,219
20241121,091100,8069120,8920,8920,8920,8920,134
20241121,091000,6873840,8920,8920,8920,8920,0
20241121,090900,6873840,8920,8920,8920,8920,6
20241121,090800,6820320,8940,8920,8940,8920,133
20241121,090700,5632470,8900,8900,8900,8900,0
20241121,090600,5632470,8900,8900,8900,8900,1
20241121,090500,5623570,8900,8900,8900,8900,1
20241121,090400,5614670,8900,8900,8900,8900,0
20241121,090300,5614670,8900,8890,8900,8890,14
20241121,090200,5490200,8900,8900,8900,8900,4
20241121,090100,5454600,8900,8900,8900,8900,93
20241121,090000,4626900,8900,8950,8950,8900,495
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 191700 607836550 9100 9100 9100 9100 1252
3 20241121 191600 607836550 9100 9100 9100 9100 0
4 20241121 191500 607836550 9100 9100 9100 9100 0
5 20241121 191400 607836550 9100 9100 9100 9100 0
6 20241121 191300 607836550 9100 9100 9100 9100 0
7 20241121 191200 607836550 9100 9100 9100 9100 0
8 20241121 191100 607836550 9100 9100 9100 9100 0
9 20241121 191000 607836550 9100 9100 9100 9100 0
10 20241121 190900 607836550 9100 9100 9100 9100 0
11 20241121 190800 607836550 9100 9100 9100 9100 0
12 20241121 190700 607836550 9100 9100 9100 9100 0
13 20241121 190600 607836550 9100 9100 9100 9100 0
14 20241121 190500 607836550 9100 9100 9100 9100 0
15 20241121 190400 607836550 9100 9100 9100 9100 0
16 20241121 190300 607836550 9100 9100 9100 9100 0
17 20241121 190200 607836550 9100 9100 9100 9100 0
18 20241121 190100 607836550 9100 9100 9100 9100 0
19 20241121 190000 607836550 9100 9100 9100 9100 0
20 20241121 185900 607836550 9100 9100 9100 9100 0
21 20241121 185800 607836550 9100 9100 9100 9100 0
22 20241121 185700 607836550 9100 9100 9100 9100 0
23 20241121 185600 607836550 9100 9100 9100 9100 0
24 20241121 185500 607836550 9100 9100 9100 9100 0
25 20241121 185400 607836550 9100 9100 9100 9100 0
26 20241121 185300 607836550 9100 9100 9100 9100 0
27 20241121 185200 607836550 9100 9100 9100 9100 0
28 20241121 185100 607836550 9100 9100 9100 9100 0
29 20241121 185000 607836550 9100 9100 9100 9100 0
30 20241121 184900 607836550 9100 9100 9100 9100 0
31 20241121 184800 607836550 9100 9100 9100 9100 0
32 20241121 184700 607836550 9100 9100 9100 9100 1252
33 20241121 184600 607836550 9100 9100 9100 9100 0
34 20241121 184500 607836550 9100 9100 9100 9100 0
35 20241121 184400 607836550 9100 9100 9100 9100 0
36 20241121 184300 607836550 9100 9100 9100 9100 0
37 20241121 184200 607836550 9100 9100 9100 9100 0
38 20241121 184100 607836550 9100 9100 9100 9100 0
39 20241121 184000 607836550 9100 9100 9100 9100 0
40 20241121 183900 607836550 9100 9100 9100 9100 0
41 20241121 183800 607836550 9100 9100 9100 9100 0
42 20241121 183700 607836550 9100 9100 9100 9100 0
43 20241121 183600 607836550 9100 9100 9100 9100 0
44 20241121 183500 607836550 9100 9100 9100 9100 0
45 20241121 183400 607836550 9100 9100 9100 9100 0
46 20241121 183300 607836550 9100 9100 9100 9100 0
47 20241121 183200 607836550 9100 9100 9100 9100 0
48 20241121 183100 607836550 9100 9100 9100 9100 0
49 20241121 183000 607836550 9100 9100 9100 9100 0
50 20241121 182900 607836550 9100 9100 9100 9100 0
51 20241121 182800 607836550 9100 9100 9100 9100 0
52 20241121 182700 607836550 9100 9100 9100 9100 0
53 20241121 182600 607836550 9100 9100 9100 9100 0
54 20241121 182500 607836550 9100 9100 9100 9100 0
55 20241121 182400 607836550 9100 9100 9100 9100 0
56 20241121 182300 607836550 9100 9100 9100 9100 0
57 20241121 182200 607836550 9100 9100 9100 9100 0
58 20241121 182100 607836550 9100 9100 9100 9100 0
59 20241121 182000 607836550 9100 9100 9100 9100 0
60 20241121 181900 607836550 9100 9100 9100 9100 0
61 20241121 181800 607836550 9100 9100 9100 9100 0
62 20241121 181700 607836550 9100 9100 9100 9100 1252
63 20241121 181600 607836550 9100 9100 9100 9100 0
64 20241121 181500 607836550 9100 9100 9100 9100 0
65 20241121 181400 607836550 9100 9100 9100 9100 0
66 20241121 181300 607836550 9100 9100 9100 9100 0
67 20241121 181200 607836550 9100 9100 9100 9100 0
68 20241121 181100 607836550 9100 9100 9100 9100 0
69 20241121 181000 607836550 9100 9100 9100 9100 0
70 20241121 180900 607836550 9100 9100 9100 9100 0
71 20241121 180800 607836550 9100 9100 9100 9100 0
72 20241121 180700 607836550 9100 9100 9100 9100 0
73 20241121 180600 607836550 9100 9100 9100 9100 0
74 20241121 180500 607836550 9100 9100 9100 9100 0
75 20241121 180400 607836550 9100 9100 9100 9100 0
76 20241121 180300 607836550 9100 9100 9100 9100 0
77 20241121 180200 607836550 9100 9100 9100 9100 0
78 20241121 180100 607836550 9100 9100 9100 9100 0
79 20241121 180000 607836550 9100 9100 9100 9100 0
80 20241121 175900 607836550 9100 9100 9100 9100 0
81 20241121 175800 607836550 9100 9100 9100 9100 0
82 20241121 175700 607836550 9100 9100 9100 9100 0
83 20241121 175600 607836550 9100 9100 9100 9100 0
84 20241121 175500 607836550 9100 9100 9100 9100 0
85 20241121 175400 607836550 9100 9100 9100 9100 0
86 20241121 175300 607836550 9100 9100 9100 9100 0
87 20241121 175200 607836550 9100 9100 9100 9100 0
88 20241121 175100 607836550 9100 9100 9100 9100 0
89 20241121 175000 607836550 9100 9100 9100 9100 0
90 20241121 174900 607836550 9100 9100 9100 9100 0
91 20241121 174800 607836550 9100 9100 9100 9100 0
92 20241121 174700 607836550 9100 9100 9100 9100 1252
93 20241121 174600 607836550 9100 9100 9100 9100 0
94 20241121 174500 607836550 9100 9100 9100 9100 0
95 20241121 174400 607836550 9100 9100 9100 9100 0
96 20241121 174300 607836550 9100 9100 9100 9100 0
97 20241121 174200 607836550 9100 9100 9100 9100 0
98 20241121 174100 607836550 9100 9100 9100 9100 0
99 20241121 174000 607836550 9100 9100 9100 9100 0
100 20241121 173900 607836550 9100 9100 9100 9100 0
101 20241121 173800 607836550 9100 9100 9100 9100 0
102 20241121 173700 607836550 9100 9100 9100 9100 0
103 20241121 173600 607836550 9100 9100 9100 9100 0
104 20241121 173500 607836550 9100 9100 9100 9100 0
105 20241121 173400 607836550 9100 9100 9100 9100 0
106 20241121 173300 607836550 9100 9100 9100 9100 0
107 20241121 173200 607836550 9100 9100 9100 9100 0
108 20241121 173100 607836550 9100 9100 9100 9100 0
109 20241121 173000 607836550 9100 9100 9100 9100 0
110 20241121 172900 607836550 9100 9100 9100 9100 0
111 20241121 172800 607836550 9100 9100 9100 9100 0
112 20241121 172700 607836550 9100 9100 9100 9100 0
113 20241121 172600 607836550 9100 9100 9100 9100 0
114 20241121 172500 607836550 9100 9100 9100 9100 0
115 20241121 172400 607836550 9100 9100 9100 9100 0
116 20241121 172300 607836550 9100 9100 9100 9100 0
117 20241121 172200 607836550 9100 9100 9100 9100 0
118 20241121 172100 607836550 9100 9100 9100 9100 0
119 20241121 172000 607836550 9100 9100 9100 9100 0
120 20241121 171900 607836550 9100 9100 9100 9100 0
121 20241121 171800 607836550 9100 9100 9100 9100 0
122 20241121 171700 607836550 9100 9100 9100 9100 1252
123 20241121 171600 607836550 9100 9100 9100 9100 0
124 20241121 171500 607836550 9100 9100 9100 9100 0
125 20241121 171400 607836550 9100 9100 9100 9100 0
126 20241121 171300 607836550 9100 9100 9100 9100 0
127 20241121 171200 607836550 9100 9100 9100 9100 0
128 20241121 171100 607836550 9100 9100 9100 9100 0
129 20241121 171000 607836550 9100 9100 9100 9100 0
130 20241121 170900 607836550 9100 9100 9100 9100 0
131 20241121 170800 607836550 9100 9100 9100 9100 0
132 20241121 170700 607836550 9100 9100 9100 9100 0
133 20241121 170600 607836550 9100 9100 9100 9100 0
134 20241121 170500 607836550 9100 9100 9100 9100 0
135 20241121 170400 607836550 9100 9100 9100 9100 0
136 20241121 170300 607836550 9100 9100 9100 9100 0
137 20241121 170200 607836550 9100 9100 9100 9100 0
138 20241121 170100 607836550 9100 9100 9100 9100 0
139 20241121 170000 607836550 9100 9100 9100 9100 0
140 20241121 165900 607836550 9100 9100 9100 9100 0
141 20241121 165800 607836550 9100 9100 9100 9100 0
142 20241121 165700 607836550 9100 9100 9100 9100 0
143 20241121 165600 607836550 9100 9100 9100 9100 0
144 20241121 165500 607836550 9100 9100 9100 9100 0
145 20241121 165400 607836550 9100 9100 9100 9100 0
146 20241121 165300 607836550 9100 9100 9100 9100 0
147 20241121 165200 607836550 9100 9100 9100 9100 0
148 20241121 165100 607836550 9100 9100 9100 9100 0
149 20241121 165000 607836550 9100 9100 9100 9100 0
150 20241121 164900 607836550 9100 9100 9100 9100 0
151 20241121 164800 607836550 9100 9100 9100 9100 0
152 20241121 164700 607836550 9100 9100 9100 9100 1252
153 20241121 164600 607836550 9100 9100 9100 9100 0
154 20241121 164500 607836550 9100 9100 9100 9100 0
155 20241121 164400 607836550 9100 9100 9100 9100 0
156 20241121 164300 607836550 9100 9100 9100 9100 0
157 20241121 164200 607836550 9100 9100 9100 9100 0
158 20241121 164100 607836550 9100 9100 9100 9100 0
159 20241121 164000 607836550 9100 9100 9100 9100 0
160 20241121 163900 607836550 9100 9100 9100 9100 0
161 20241121 163800 607836550 9100 9100 9100 9100 0
162 20241121 163700 607836550 9100 9100 9100 9100 0
163 20241121 163600 607836550 9100 9100 9100 9100 0
164 20241121 163500 607836550 9100 9100 9100 9100 0
165 20241121 163400 607836550 9100 9100 9100 9100 0
166 20241121 163300 607836550 9100 9100 9100 9100 0
167 20241121 163200 607836550 9100 9100 9100 9100 0
168 20241121 163100 607836550 9100 9100 9100 9100 0
169 20241121 163000 607836550 9100 9100 9100 9100 0
170 20241121 162900 607836550 9100 9100 9100 9100 0
171 20241121 162800 607836550 9100 9100 9100 9100 0
172 20241121 162700 607836550 9100 9100 9100 9100 0
173 20241121 162600 607836550 9100 9100 9100 9100 0
174 20241121 162500 607836550 9100 9100 9100 9100 0
175 20241121 162400 607836550 9100 9100 9100 9100 0
176 20241121 162300 607836550 9100 9100 9100 9100 0
177 20241121 162200 607836550 9100 9100 9100 9100 0
178 20241121 162100 607836550 9100 9100 9100 9100 0
179 20241121 162000 607836550 9100 9100 9100 9100 0
180 20241121 161900 607836550 9100 9100 9100 9100 0
181 20241121 161800 607836550 9100 9100 9100 9100 0
182 20241121 161700 607836550 9100 9100 9100 9100 1252
183 20241121 161600 607836550 9100 9100 9100 9100 0
184 20241121 161500 607836550 9100 9100 9100 9100 0
185 20241121 161400 607836550 9100 9100 9100 9100 0
186 20241121 161300 607836550 9100 9100 9100 9100 0
187 20241121 161200 607836550 9100 9100 9100 9100 0
188 20241121 161100 607836550 9100 9100 9100 9100 0
189 20241121 161000 607836550 9100 9100 9100 9100 0
190 20241121 160900 607836550 9100 9100 9100 9100 0
191 20241121 160800 607836550 9100 9100 9100 9100 0
192 20241121 160700 607836550 9100 9100 9100 9100 0
193 20241121 160600 607836550 9100 9100 9100 9100 0
194 20241121 160500 607836550 9100 9100 9100 9100 0
195 20241121 160400 607836550 9100 9100 9100 9100 0
196 20241121 160300 607836550 9100 9100 9100 9100 0
197 20241121 160200 607836550 9100 9100 9100 9100 0
198 20241121 160100 607836550 9100 9100 9100 9100 0
199 20241121 160000 607836550 9100 9100 9100 9100 0
200 20241121 155900 607836550 9100 9100 9100 9100 0
201 20241121 155800 607836550 9100 9100 9100 9100 0
202 20241121 155700 607836550 9100 9100 9100 9100 0
203 20241121 155600 607836550 9100 9100 9100 9100 0
204 20241121 155500 607836550 9100 9100 9100 9100 0
205 20241121 155400 607836550 9100 9100 9100 9100 0
206 20241121 155300 607836550 9100 9100 9100 9100 0
207 20241121 155200 607836550 9100 9100 9100 9100 0
208 20241121 155100 607836550 9100 9100 9100 9100 0
209 20241121 155000 607836550 9100 9100 9100 9100 0
210 20241121 154900 607836550 9100 9100 9100 9100 0
211 20241121 154800 607836550 9100 9100 9100 9100 0
212 20241121 154700 607836550 9100 9100 9100 9100 1252
213 20241121 154600 607836550 9100 9100 9100 9100 0
214 20241121 154500 607836550 9100 9100 9100 9100 0
215 20241121 154400 607836550 9100 9100 9100 9100 0
216 20241121 154300 607836550 9100 9100 9100 9100 0
217 20241121 154200 607836550 9100 9100 9100 9100 0
218 20241121 154100 607836550 9100 9100 9100 9100 0
219 20241121 154000 607836550 9100 9100 9100 9100 0
220 20241121 153900 607836550 9100 9100 9100 9100 0
221 20241121 153800 607836550 9100 9100 9100 9100 0
222 20241121 153700 607836550 9100 9100 9100 9100 0
223 20241121 153600 607836550 9100 9100 9100 9100 0
224 20241121 153500 607836550 9100 9100 9100 9100 0
225 20241121 153400 607836550 9100 9100 9100 9100 0
226 20241121 153300 607836550 9100 9100 9100 9100 0
227 20241121 153200 607836550 9100 9100 9100 9100 0
228 20241121 153100 607836550 9100 9100 9100 9100 0
229 20241121 153000 607836550 9100 9100 9100 9100 1252
230 20241121 152900 596443350 9030 9030 9030 9030 0
231 20241121 152800 596443350 9030 9030 9030 9030 0
232 20241121 152700 596443350 9030 9030 9030 9030 0
233 20241121 152600 596443350 9030 9030 9030 9030 0
234 20241121 152500 596443350 9030 9030 9030 9030 0
235 20241121 152400 596443350 9030 9030 9030 9030 0
236 20241121 152300 596443350 9030 9030 9030 9030 0
237 20241121 152200 596443350 9030 9030 9030 9030 0
238 20241121 152100 596443350 9030 9030 9030 9030 0
239 20241121 152000 596443350 9030 9030 9030 9030 0
240 20241121 151900 596443350 9030 9050 9060 9030 181
241 20241121 151800 594806460 9050 9050 9060 9050 48
242 20241121 151700 594372050 9060 9060 9060 9060 1
243 20241121 151600 594362990 9060 9050 9060 9050 76
244 20241121 151500 593675180 9050 9070 9070 9050 453
245 20241121 151400 589571680 9070 9060 9070 9060 1076
246 20241121 151300 579823010 9030 9060 9060 9030 2
247 20241121 151200 579804920 9030 9030 9030 9030 127
248 20241121 151100 578658110 9050 9030 9050 9030 197
249 20241121 151000 576875680 9040 9050 9050 9040 547
250 20241121 150900 571930530 9050 9060 9060 9050 227
251 20241121 150800 569876160 9050 9070 9070 9050 70
252 20241121 150700 569242500 9070 9070 9070 9060 3
253 20241121 150600 569215300 9060 9060 9060 9060 6
254 20241121 150500 569160940 9060 9060 9060 9060 0
255 20241121 150400 569160940 9060 9060 9060 9060 100
256 20241121 150300 568254940 9060 9060 9060 9060 50
257 20241121 150200 567801940 9060 9080 9090 9060 295
258 20241121 150100 565128210 9080 9080 9080 9080 0
259 20241121 150000 565128210 9080 9090 9090 9080 2
260 20241121 145900 565110040 9080 9080 9080 9080 110
261 20241121 145800 564111240 9080 9070 9080 9070 30
262 20241121 145700 563839120 9070 9070 9070 9070 2
263 20241121 145600 563820980 9070 9080 9080 9070 94
264 20241121 145500 562967470 9080 9080 9080 9080 2
265 20241121 145400 562949310 9100 9100 9100 9100 0
266 20241121 145300 562949310 9100 9100 9100 9100 0
267 20241121 145200 562949310 9100 9100 9100 9100 0
268 20241121 145100 562949310 9100 9080 9100 9080 2
269 20241121 145000 562931130 9100 9100 9120 9070 1223
270 20241121 144900 551827250 9100 9100 9100 9100 1
271 20241121 144800 551818150 9080 9080 9080 9080 0
272 20241121 144700 551818150 9080 9100 9110 9080 10
273 20241121 144600 551727220 9110 9110 9110 9110 280
274 20241121 144500 549176420 9110 9110 9110 9110 1
275 20241121 144400 549167310 9120 9120 9120 9120 0
276 20241121 144300 549167310 9120 9100 9120 9100 166
277 20241121 144200 547654200 9110 9110 9110 9110 191
278 20241121 144100 545914190 9110 9110 9110 9110 1
279 20241121 144000 545905080 9120 9120 9120 9120 5
280 20241121 143900 545859480 9110 9100 9110 9100 145
281 20241121 143800 544539970 9100 9100 9100 9100 0
282 20241121 143700 544539970 9100 9100 9100 9100 85
283 20241121 143600 543766470 9110 9110 9110 9110 1
284 20241121 143500 543757360 9110 9110 9110 9100 259
285 20241121 143400 541397880 9120 9120 9120 9120 6
286 20241121 143300 541343160 9120 9120 9120 9120 0
287 20241121 143200 541343160 9120 9120 9120 9120 8
288 20241121 143100 541270200 9120 9120 9120 9120 0
289 20241121 143000 541270200 9120 9120 9120 9120 63
290 20241121 142900 540695640 9120 9120 9120 9120 302
291 20241121 142800 537941400 9130 9130 9130 9130 114
292 20241121 142700 536900580 9120 9120 9120 9120 0
293 20241121 142600 536900580 9120 9120 9120 9120 0
294 20241121 142500 536900580 9120 9120 9120 9120 81
295 20241121 142400 536161860 9120 9120 9120 9120 0
296 20241121 142300 536161860 9120 9120 9120 9120 0
297 20241121 142200 536161860 9120 9120 9120 9120 0
298 20241121 142100 536161860 9120 9120 9120 9120 84
299 20241121 142000 535395780 9130 9120 9130 9120 330
300 20241121 141900 532385490 9120 9120 9120 9120 0
301 20241121 141800 532385490 9120 9120 9120 9120 86
302 20241121 141700 531601170 9130 9130 9130 9130 0
303 20241121 141600 531601170 9130 9130 9130 9130 6
304 20241121 141500 531546390 9120 9100 9120 9100 232
305 20241121 141400 529430590 9100 9130 9130 9100 168
306 20241121 141300 527900100 9110 9090 9130 9090 1632
307 20241121 141200 513039630 9080 9080 9080 9080 42
308 20241121 141100 512658270 9080 9080 9080 9080 50
309 20241121 141000 512204270 9080 9080 9080 9080 0
310 20241121 140900 512204270 9080 9080 9080 9080 0
311 20241121 140800 512204270 9080 9080 9080 9080 0
312 20241121 140700 512204270 9080 9080 9080 9080 0
313 20241121 140600 512204270 9080 9080 9080 9080 0
314 20241121 140500 512204270 9080 9080 9080 9080 34
315 20241121 140400 511895550 9080 9080 9080 9080 359
316 20241121 140300 508635830 9080 9080 9080 9080 0
317 20241121 140200 508635830 9080 9080 9080 9080 35
318 20241121 140100 508318030 9090 9090 9090 9090 0
319 20241121 140000 508318030 9090 9090 9090 9080 21
320 20241121 135900 508127150 9080 9080 9080 9080 5
321 20241121 135800 508081750 9080 9080 9080 9080 0
322 20241121 135700 508081750 9080 9080 9080 9080 59
323 20241121 135600 507546030 9090 9080 9090 9080 80
324 20241121 135500 506819530 9080 9080 9080 9080 0
325 20241121 135400 506819530 9080 9080 9080 9080 0
326 20241121 135300 506819530 9080 9080 9080 9080 53
327 20241121 135200 506338290 9080 9080 9080 9080 59
328 20241121 135100 505802570 9080 9080 9080 9080 0
329 20241121 135000 505802570 9080 9080 9080 9080 5
330 20241121 134900 505757170 9090 9090 9090 9090 83
331 20241121 134800 505002700 9090 9090 9090 9090 70
332 20241121 134700 504366400 9090 9090 9090 9090 16
333 20241121 134600 504220960 9090 9090 9090 9090 0
334 20241121 134500 504220960 9090 9090 9090 9090 0
335 20241121 134400 504220960 9090 9090 9090 9090 111
336 20241121 134300 503211970 9100 9100 9100 9100 21
337 20241121 134200 503020870 9100 9100 9100 9100 85
338 20241121 134100 502247370 9100 9100 9100 9100 1
339 20241121 134000 502238270 9100 9100 9100 9100 2
340 20241121 133900 502220070 9100 9100 9100 9100 51
341 20241121 133800 501755970 9100 9100 9100 9100 10
342 20241121 133700 501664970 9100 9100 9100 9100 25
343 20241121 133600 501437470 9100 9100 9100 9100 0
344 20241121 133500 501437470 9100 9080 9120 9080 296
345 20241121 133400 498743290 9080 9080 9080 9080 0
346 20241121 133300 498743290 9080 9080 9080 9080 0
347 20241121 133200 498743290 9080 9080 9080 9080 55
348 20241121 133100 498243890 9080 9080 9080 9080 0
349 20241121 133000 498243890 9080 9080 9080 9080 0
350 20241121 132900 498243890 9080 9080 9080 9080 0
351 20241121 132800 498243890 9080 9080 9080 9080 10
352 20241121 132700 498153090 9090 9090 9090 9090 0
353 20241121 132600 498153090 9090 9090 9090 9090 0
354 20241121 132500 498153090 9090 9090 9090 9090 0
355 20241121 132400 498153090 9090 9090 9090 9090 3
356 20241121 132300 498125820 9090 9090 9090 9090 0
357 20241121 132200 498125820 9090 9090 9090 9090 1
358 20241121 132100 498116730 9080 9080 9080 9080 0
359 20241121 132000 498116730 9080 9080 9080 9080 199
360 20241121 131900 496309810 9070 9070 9070 9070 0
361 20241121 131800 496309810 9070 9070 9070 9070 0
362 20241121 131700 496309810 9070 9070 9070 9070 0
363 20241121 131600 496309810 9070 9070 9070 9070 2
364 20241121 131500 496291670 9070 9070 9070 9070 2
365 20241121 131400 496273530 9070 9070 9070 9070 2
366 20241121 131300 496255390 9070 9070 9070 9070 0
367 20241121 131200 496255390 9070 9070 9070 9070 0
368 20241121 131100 496255390 9070 9070 9070 9070 2
369 20241121 131000 496237250 9080 9080 9080 9080 0
370 20241121 130900 496237250 9080 9080 9080 9080 0
371 20241121 130800 496237250 9080 9080 9080 9080 0
372 20241121 130700 496237250 9080 9080 9080 9080 1
373 20241121 130600 496228170 9090 9090 9090 9080 86
374 20241121 130500 495446450 9080 9080 9080 9080 0
375 20241121 130400 495446450 9080 9060 9080 9060 1176
376 20241121 130300 484791810 9060 9060 9060 9060 3
377 20241121 130200 484764630 9060 9060 9060 9060 0
378 20241121 130100 484764630 9060 9060 9060 9060 0
379 20241121 130000 484764630 9060 9060 9060 9060 1
380 20241121 125900 484755570 9070 9080 9090 9070 75
381 20241121 125800 484074560 9070 9070 9070 9070 71
382 20241121 125700 483430590 9070 9060 9070 9060 3
383 20241121 125600 483403390 9070 9060 9070 9050 7
384 20241121 125500 483339970 9070 9070 9070 9070 0
385 20241121 125400 483339970 9070 9070 9070 9070 0
386 20241121 125300 483339970 9070 9070 9070 9040 7
387 20241121 125200 483276550 9040 9060 9060 9040 380
388 20241121 125100 479841330 9060 9070 9070 9040 1001
389 20241121 125000 470786690 9080 9080 9080 9060 17
390 20241121 124900 470632610 9090 9090 9090 9090 92
391 20241121 124800 469796330 9080 9090 9090 9080 3
392 20241121 124700 469769070 9080 9070 9080 9070 25
393 20241121 124600 469542140 9050 9080 9080 9050 10
394 20241121 124500 469451560 9090 9090 9090 9090 0
395 20241121 124400 469451560 9090 9090 9090 9060 1026
396 20241121 124300 460141270 9120 9120 9120 9120 10
397 20241121 124200 460050070 9130 9060 9130 9060 1449
398 20241121 124100 446862090 9060 9060 9060 9060 11
399 20241121 124000 446762430 9060 9060 9060 9060 3
400 20241121 123900 446735250 9060 9060 9060 9060 0
401 20241121 123800 446735250 9060 9050 9060 9050 79
402 20241121 123700 446020290 9060 9060 9060 9060 3
403 20241121 123600 445993110 9050 9050 9050 9050 1
404 20241121 123500 445984060 9060 9060 9060 9060 0
405 20241121 123400 445984060 9060 9060 9060 9060 0
406 20241121 123300 445984060 9060 9060 9060 9060 0
407 20241121 123200 445984060 9060 9050 9060 9050 13
408 20241121 123100 445866390 9050 9050 9050 9050 55
409 20241121 123000 445368640 9050 9050 9050 9050 0
410 20241121 122900 445368640 9050 9050 9050 9050 3
411 20241121 122800 445341490 9050 9050 9050 9050 0
412 20241121 122700 445341490 9050 9050 9050 9050 4
413 20241121 122600 445305290 9050 9050 9050 9050 0
414 20241121 122500 445305290 9050 9050 9050 9050 0
415 20241121 122400 445305290 9050 9050 9050 9050 2
416 20241121 122300 445287190 9040 9030 9040 9030 34
417 20241121 122200 444980160 9040 9040 9040 9040 12
418 20241121 122100 444871680 9050 9050 9050 9050 0
419 20241121 122000 444871680 9050 9050 9050 9050 2
420 20241121 121900 444853580 9040 9050 9050 9040 5
421 20241121 121800 444808340 9050 9050 9050 9050 0
422 20241121 121700 444808340 9050 9060 9060 9050 2
423 20241121 121600 444790230 9040 9020 9040 9020 134
424 20241121 121500 443579470 9040 9040 9040 9040 0
425 20241121 121400 443579470 9040 9040 9040 9040 7
426 20241121 121300 443516190 9030 9030 9030 9030 116
427 20241121 121200 442468710 9040 9040 9040 9040 0
428 20241121 121100 442468710 9040 9040 9040 9040 2
429 20241121 121000 442450630 9060 9050 9060 9040 137
430 20241121 120900 441211240 9050 9050 9050 9050 0
431 20241121 120800 441211240 9050 9050 9050 9050 2
432 20241121 120700 441193140 9060 9060 9060 9060 0
433 20241121 120600 441193140 9060 9060 9060 9060 0
434 20241121 120500 441193140 9060 9060 9060 9060 0
435 20241121 120400 441193140 9060 9060 9060 9060 0
436 20241121 120300 441193140 9060 9060 9060 9060 0
437 20241121 120200 441193140 9060 9060 9060 9060 0
438 20241121 120100 441193140 9060 9060 9060 9060 0
439 20241121 120000 441193140 9060 9060 9060 9060 0
440 20241121 115900 441193140 9060 9050 9080 9050 9
441 20241121 115800 441111510 9060 9080 9080 9040 36
442 20241121 115700 440785740 9080 9080 9080 9080 0
443 20241121 115600 440785740 9080 9080 9080 9080 0
444 20241121 115500 440785740 9080 9050 9080 9050 42
445 20241121 115400 440404800 9070 9060 9080 9060 45
446 20241121 115300 439996650 9070 9070 9070 9060 43
447 20241121 115200 439606650 9070 9070 9070 9070 2
448 20241121 115100 439588510 9080 9080 9080 9080 0
449 20241121 115000 439588510 9080 9070 9080 9070 2
450 20241121 114900 439570360 9080 9070 9080 9070 238
451 20241121 114800 437411690 9070 9070 9070 9070 0
452 20241121 114700 437411690 9070 9070 9070 9070 0
453 20241121 114600 437411690 9070 9070 9070 9070 0
454 20241121 114500 437411690 9070 9060 9070 9060 8
455 20241121 114400 437339190 9060 9050 9060 9050 6
456 20241121 114300 437284840 9060 9060 9060 9060 762
457 20241121 114200 430381120 9060 9060 9060 9060 0
458 20241121 114100 430381120 9060 9060 9060 9060 91
459 20241121 114000 429556660 9060 9060 9060 9060 153
460 20241121 113900 428170480 9060 9060 9060 9060 0
461 20241121 113800 428170480 9060 9060 9060 9060 0
462 20241121 113700 428170480 9060 9060 9060 9060 1
463 20241121 113600 428161420 9060 9060 9060 9060 1
464 20241121 113500 428152360 9070 9070 9070 9070 0
465 20241121 113400 428152360 9070 9060 9070 9040 30
466 20241121 113300 427880560 9060 9050 9060 9040 442
467 20241121 113200 423880560 9050 9030 9050 9030 145
468 20241121 113100 422571180 9030 9050 9050 9030 21
469 20241121 113000 422381510 9040 9040 9050 9040 3
470 20241121 112900 422354380 9040 9050 9050 9040 63
471 20241121 112800 421784550 9050 9050 9050 9050 0
472 20241121 112700 421784550 9050 9050 9050 9050 0
473 20241121 112600 421784550 9050 9050 9050 9050 0
474 20241121 112500 421784550 9050 9050 9050 9050 0
475 20241121 112400 421784550 9050 9050 9050 9050 10
476 20241121 112300 421694050 9050 9050 9050 9050 1
477 20241121 112200 421685000 9050 9040 9050 9030 37
478 20241121 112100 421350510 9050 9050 9060 9040 58
479 20241121 112000 420825610 9060 9060 9060 9060 0
480 20241121 111900 420825610 9060 9060 9060 9060 1
481 20241121 111800 420816550 9060 9060 9060 9060 0
482 20241121 111700 420816550 9060 9060 9060 9060 30
483 20241121 111600 420544750 9060 9070 9070 9060 24
484 20241121 111500 420327300 9060 9060 9060 9060 0
485 20241121 111400 420327300 9060 9060 9060 9060 0
486 20241121 111300 420327300 9060 9060 9060 9060 0
487 20241121 111200 420327300 9060 9060 9060 9060 0
488 20241121 111100 420327300 9060 9050 9060 9050 37
489 20241121 111000 419992280 9050 9060 9060 9050 813
490 20241121 110900 412633770 9060 9060 9060 9060 0
491 20241121 110800 412633770 9060 9060 9060 9060 0
492 20241121 110700 412633770 9060 9060 9060 9060 10
493 20241121 110600 412543170 9070 9070 9070 9070 0
494 20241121 110500 412543170 9070 9060 9070 9060 186
495 20241121 110400 410858000 9050 9050 9050 9050 0
496 20241121 110300 410858000 9050 9050 9050 9050 106
497 20241121 110200 409898700 9060 9060 9060 9060 0
498 20241121 110100 409898700 9060 9060 9060 9060 50
499 20241121 110000 409445700 9070 9060 9070 9060 2
500 20241121 105900 409427570 9060 9060 9060 9060 0
501 20241121 105800 409427570 9060 9060 9060 9060 34
502 20241121 105700 409119530 9080 9080 9080 9080 0
503 20241121 105600 409119530 9080 9070 9080 9060 90
504 20241121 105500 408303100 9070 9070 9070 9070 0
505 20241121 105400 408303100 9070 9070 9070 9070 34
506 20241121 105300 407994720 9090 9090 9090 9090 0
507 20241121 105200 407994720 9090 9070 9090 9070 2
508 20241121 105100 407976560 9080 9090 9090 9070 488
509 20241121 105000 403545390 9100 9100 9100 9100 0
510 20241121 104900 403545390 9100 9100 9100 9100 0
511 20241121 104800 403545390 9100 9090 9100 9090 108
512 20241121 104700 402563660 9100 9080 9100 9080 2
513 20241121 104600 402545480 9080 9080 9080 9080 0
514 20241121 104500 402545480 9080 9060 9090 9060 350
515 20241121 104400 399364340 9060 9060 9060 9050 101
516 20241121 104300 398450260 9090 9050 9090 9050 522
517 20241121 104200 393720900 9050 9040 9050 9040 110
518 20241121 104100 392726490 9050 9050 9050 9050 0
519 20241121 104000 392726490 9050 9050 9050 9050 2
520 20241121 103900 392708390 9060 9040 9060 9040 3
521 20241121 103800 392681230 9020 9060 9060 9020 65
522 20241121 103700 392092730 9060 9060 9060 9060 0
523 20241121 103600 392092730 9060 9050 9060 9050 4
524 20241121 103500 392056520 9060 9040 9060 9040 2
525 20241121 103400 392038420 9020 9020 9020 9020 50
526 20241121 103300 391587420 9030 9030 9030 9030 0
527 20241121 103200 391587420 9030 9030 9030 9030 177
528 20241121 103100 389989110 9050 9050 9050 9050 3
529 20241121 103000 389961960 9060 9040 9060 9040 4
530 20241121 102900 389925750 9020 9020 9020 9020 0
531 20241121 102800 389925750 9020 9030 9030 9020 339
532 20241121 102700 386865880 9030 9030 9030 9030 0
533 20241121 102600 386865880 9030 9030 9030 9030 0
534 20241121 102500 386865880 9030 9050 9050 9030 64
535 20241121 102400 386287880 9090 9090 9090 9090 0
536 20241121 102300 386287880 9090 9040 9090 9040 212
537 20241121 102200 384370910 9050 9050 9050 9050 6
538 20241121 102100 384316610 9050 9050 9050 9050 63
539 20241121 102000 383746460 9060 9060 9060 9050 11
540 20241121 101900 383646810 9070 9070 9070 9070 177
541 20241121 101800 382041420 9070 9070 9070 9070 0
542 20241121 101700 382041420 9070 9070 9070 9070 1
543 20241121 101600 382032350 9070 9050 9070 9050 24
544 20241121 101500 381815080 9050 9090 9090 9050 208
545 20241121 101400 379930420 9090 9090 9090 9090 15
546 20241121 101300 379794070 9090 9090 9090 9090 73
547 20241121 101200 379130500 9090 9090 9090 9090 0
548 20241121 101100 379130500 9090 9090 9090 9090 60
549 20241121 101000 378585100 9090 9100 9100 9090 66
550 20241121 100900 377984520 9100 9090 9100 9090 153
551 20241121 100800 376592240 9090 9090 9100 9090 20
552 20241121 100700 376410430 9100 9100 9100 9100 36
553 20241121 100600 376082830 9100 9100 9100 9100 1
554 20241121 100500 376073730 9080 9100 9100 9080 7
555 20241121 100400 376010130 9110 9110 9110 9110 4
556 20241121 100300 375973690 9130 9130 9130 9120 189
557 20241121 100200 374249550 9130 9130 9130 9130 140
558 20241121 100100 372971350 9140 9130 9150 9130 182
559 20241121 100000 371307320 9150 9110 9150 9110 807
560 20241121 095900 363926570 9100 9110 9120 9100 268
561 20241121 095800 361484380 9110 9110 9130 9110 5
562 20241121 095700 361438810 9130 9080 9140 9080 800
563 20241121 095600 354159750 9080 9080 9080 9080 117
564 20241121 095500 353097390 9090 9080 9090 9070 140
565 20241121 095400 351826750 9080 9080 9090 9080 232
566 20241121 095300 349720180 9070 9070 9070 9070 17
567 20241121 095200 349565990 9070 9080 9080 9070 24
568 20241121 095100 349348300 9080 9070 9080 9060 5
569 20241121 095000 349302960 9060 9070 9070 9060 303
570 20241121 094900 346554780 9070 9080 9090 9070 317
571 20241121 094800 343677400 9090 9090 9090 9090 309
572 20241121 094700 340868590 9090 9090 9090 9090 70
573 20241121 094600 340232290 9100 9100 9100 9100 184
574 20241121 094500 338557890 9100 9100 9100 9100 171
575 20241121 094400 337001790 9100 9100 9100 9100 45
576 20241121 094300 336592290 9100 9140 9140 9100 3913
577 20241121 094200 300902650 9150 9150 9150 9140 110
578 20241121 094100 299897170 9140 9140 9140 9130 291
579 20241121 094000 297237930 9140 9120 9150 9120 574
580 20241121 093900 291993380 9120 9130 9140 9120 42
581 20241121 093800 291609920 9130 9130 9130 9120 272
582 20241121 093700 289128530 9130 9140 9150 9130 1378
583 20241121 093600 276534170 9140 9110 9140 9110 2368
584 20241121 093500 254908010 9110 9090 9110 9090 789
585 20241121 093400 247726900 9080 9090 9090 9080 864
586 20241121 093300 239881100 9090 9100 9100 9090 265
587 20241121 093200 237469950 9100 9100 9100 9090 267
588 20241121 093100 235041240 9090 9100 9100 9090 17
589 20241121 093000 234886700 9090 9100 9110 9090 344
590 20241121 092900 231756280 9120 9110 9120 9080 296
591 20241121 092800 229060310 9080 9110 9130 9080 1034
592 20241121 092700 219650910 9120 9150 9150 9100 5362
593 20241121 092600 170720660 9130 9020 9150 9020 5170
594 20241121 092500 123777810 9020 9030 9030 9020 939
595 20241121 092400 115299110 9020 9000 9030 9000 6195
596 20241121 092300 59503360 8990 9000 9000 8990 1117
597 20241121 092200 49461180 8990 8980 8990 8980 572
598 20241121 092100 44318950 8980 8970 8980 8970 1283
599 20241121 092000 32798950 8970 8960 8970 8960 51
600 20241121 091900 32341490 8970 8980 8980 8970 376
601 20241121 091800 28968220 8980 8960 8980 8960 1207
602 20241121 091700 18151160 8960 8950 8960 8950 244
603 20241121 091600 15967020 8950 8930 8950 8930 399
604 20241121 091500 12400160 8940 8930 8940 8930 97
605 20241121 091400 11533940 8930 8930 8930 8930 100
606 20241121 091300 10640940 8930 8930 8930 8930 69
607 20241121 091200 10024770 8940 8910 8940 8910 219
608 20241121 091100 8069120 8920 8920 8920 8920 134
609 20241121 091000 6873840 8920 8920 8920 8920 0
610 20241121 090900 6873840 8920 8920 8920 8920 6
611 20241121 090800 6820320 8940 8920 8940 8920 133
612 20241121 090700 5632470 8900 8900 8900 8900 0
613 20241121 090600 5632470 8900 8900 8900 8900 1
614 20241121 090500 5623570 8900 8900 8900 8900 1
615 20241121 090400 5614670 8900 8900 8900 8900 0
616 20241121 090300 5614670 8900 8890 8900 8890 14
617 20241121 090200 5490200 8900 8900 8900 8900 4
618 20241121 090100 5454600 8900 8900 8900 8900 93
619 20241121 090000 4626900 8900 8950 8950 8900 495