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

621
036710/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,191900,1454605000,1213,1213,1213,1213,7554
20241121,191800,1454605000,1213,1213,1213,1213,0
20241121,191700,1454605000,1213,1213,1213,1213,0
20241121,191600,1454605000,1213,1213,1213,1213,0
20241121,191500,1454605000,1213,1213,1213,1213,0
20241121,191400,1454605000,1213,1213,1213,1213,0
20241121,191300,1454605000,1213,1213,1213,1213,0
20241121,191200,1454605000,1213,1213,1213,1213,0
20241121,191100,1454605000,1213,1213,1213,1213,0
20241121,191000,1454605000,1213,1213,1213,1213,0
20241121,190900,1454605000,1213,1213,1213,1213,0
20241121,190800,1454605000,1213,1213,1213,1213,0
20241121,190700,1454605000,1213,1213,1213,1213,0
20241121,190600,1454605000,1213,1213,1213,1213,0
20241121,190500,1454605000,1213,1213,1213,1213,0
20241121,190400,1454605000,1213,1213,1213,1213,0
20241121,190300,1454605000,1213,1213,1213,1213,0
20241121,190200,1454605000,1213,1213,1213,1213,0
20241121,190100,1454605000,1213,1213,1213,1213,0
20241121,190000,1454605000,1213,1213,1213,1213,0
20241121,185900,1454605000,1213,1213,1213,1213,0
20241121,185800,1454605000,1213,1213,1213,1213,0
20241121,185700,1454605000,1213,1213,1213,1213,0
20241121,185600,1454605000,1213,1213,1213,1213,0
20241121,185500,1454605000,1213,1213,1213,1213,0
20241121,185400,1454605000,1213,1213,1213,1213,0
20241121,185300,1454605000,1213,1213,1213,1213,0
20241121,185200,1454605000,1213,1213,1213,1213,0
20241121,185100,1454605000,1213,1213,1213,1213,0
20241121,185000,1454605000,1213,1213,1213,1213,0
20241121,184900,1454605000,1213,1213,1213,1213,7554
20241121,184800,1454605000,1213,1213,1213,1213,0
20241121,184700,1454605000,1213,1213,1213,1213,0
20241121,184600,1454605000,1213,1213,1213,1213,0
20241121,184500,1454605000,1213,1213,1213,1213,0
20241121,184400,1454605000,1213,1213,1213,1213,0
20241121,184300,1454605000,1213,1213,1213,1213,0
20241121,184200,1454605000,1213,1213,1213,1213,0
20241121,184100,1454605000,1213,1213,1213,1213,0
20241121,184000,1454605000,1213,1213,1213,1213,0
20241121,183900,1454605000,1213,1213,1213,1213,0
20241121,183800,1454605000,1213,1213,1213,1213,0
20241121,183700,1454605000,1213,1213,1213,1213,0
20241121,183600,1454605000,1213,1213,1213,1213,0
20241121,183500,1454605000,1213,1213,1213,1213,0
20241121,183400,1454605000,1213,1213,1213,1213,0
20241121,183300,1454605000,1213,1213,1213,1213,0
20241121,183200,1454605000,1213,1213,1213,1213,0
20241121,183100,1454605000,1213,1213,1213,1213,0
20241121,183000,1454605000,1213,1213,1213,1213,0
20241121,182900,1454605000,1213,1213,1213,1213,0
20241121,182800,1454605000,1213,1213,1213,1213,0
20241121,182700,1454605000,1213,1213,1213,1213,0
20241121,182600,1454605000,1213,1213,1213,1213,0
20241121,182500,1454605000,1213,1213,1213,1213,0
20241121,182400,1454605000,1213,1213,1213,1213,0
20241121,182300,1454605000,1213,1213,1213,1213,0
20241121,182200,1454605000,1213,1213,1213,1213,0
20241121,182100,1454605000,1213,1213,1213,1213,0
20241121,182000,1454605000,1213,1213,1213,1213,0
20241121,181900,1454605000,1213,1213,1213,1213,7554
20241121,181800,1454605000,1213,1213,1213,1213,0
20241121,181700,1454605000,1213,1213,1213,1213,0
20241121,181600,1454605000,1213,1213,1213,1213,0
20241121,181500,1454605000,1213,1213,1213,1213,0
20241121,181400,1454605000,1213,1213,1213,1213,0
20241121,181300,1454605000,1213,1213,1213,1213,0
20241121,181200,1454605000,1213,1213,1213,1213,0
20241121,181100,1454605000,1213,1213,1213,1213,0
20241121,181000,1454605000,1213,1213,1213,1213,0
20241121,180900,1454605000,1213,1213,1213,1213,0
20241121,180800,1454605000,1213,1213,1213,1213,0
20241121,180700,1454605000,1213,1213,1213,1213,0
20241121,180600,1454605000,1213,1213,1213,1213,0
20241121,180500,1454605000,1213,1213,1213,1213,0
20241121,180400,1454605000,1213,1213,1213,1213,0
20241121,180300,1454605000,1213,1213,1213,1213,0
20241121,180200,1454605000,1213,1213,1213,1213,0
20241121,180100,1454605000,1213,1213,1213,1213,0
20241121,180000,1454605000,1213,1213,1213,1213,0
20241121,175900,1454605000,1213,1213,1213,1213,0
20241121,175800,1454605000,1213,1213,1213,1213,0
20241121,175700,1454605000,1213,1213,1213,1213,0
20241121,175600,1454605000,1213,1213,1213,1213,0
20241121,175500,1454605000,1213,1213,1213,1213,0
20241121,175400,1454605000,1213,1213,1213,1213,0
20241121,175300,1454605000,1213,1213,1213,1213,0
20241121,175200,1454605000,1213,1213,1213,1213,0
20241121,175100,1454605000,1213,1213,1213,1213,0
20241121,175000,1454605000,1213,1213,1213,1213,0
20241121,174900,1454605000,1213,1213,1213,1213,7554
20241121,174800,1454605000,1213,1213,1213,1213,0
20241121,174700,1454605000,1213,1213,1213,1213,0
20241121,174600,1454605000,1213,1213,1213,1213,0
20241121,174500,1454605000,1213,1213,1213,1213,0
20241121,174400,1454605000,1213,1213,1213,1213,0
20241121,174300,1454605000,1213,1213,1213,1213,0
20241121,174200,1454605000,1213,1213,1213,1213,0
20241121,174100,1454605000,1213,1213,1213,1213,0
20241121,174000,1454605000,1213,1213,1213,1213,0
20241121,173900,1454605000,1213,1213,1213,1213,0
20241121,173800,1454605000,1213,1213,1213,1213,0
20241121,173700,1454605000,1213,1213,1213,1213,0
20241121,173600,1454605000,1213,1213,1213,1213,0
20241121,173500,1454605000,1213,1213,1213,1213,0
20241121,173400,1454605000,1213,1213,1213,1213,0
20241121,173300,1454605000,1213,1213,1213,1213,0
20241121,173200,1454605000,1213,1213,1213,1213,0
20241121,173100,1454605000,1213,1213,1213,1213,0
20241121,173000,1454605000,1213,1213,1213,1213,0
20241121,172900,1454605000,1213,1213,1213,1213,0
20241121,172800,1454605000,1213,1213,1213,1213,0
20241121,172700,1454605000,1213,1213,1213,1213,0
20241121,172600,1454605000,1213,1213,1213,1213,0
20241121,172500,1454605000,1213,1213,1213,1213,0
20241121,172400,1454605000,1213,1213,1213,1213,0
20241121,172300,1454605000,1213,1213,1213,1213,0
20241121,172200,1454605000,1213,1213,1213,1213,0
20241121,172100,1454605000,1213,1213,1213,1213,0
20241121,172000,1454605000,1213,1213,1213,1213,0
20241121,171900,1454605000,1213,1213,1213,1213,7554
20241121,171800,1454605000,1213,1213,1213,1213,0
20241121,171700,1454605000,1213,1213,1213,1213,0
20241121,171600,1454605000,1213,1213,1213,1213,0
20241121,171500,1454605000,1213,1213,1213,1213,0
20241121,171400,1454605000,1213,1213,1213,1213,0
20241121,171300,1454605000,1213,1213,1213,1213,0
20241121,171200,1454605000,1213,1213,1213,1213,0
20241121,171100,1454605000,1213,1213,1213,1213,0
20241121,171000,1454605000,1213,1213,1213,1213,0
20241121,170900,1454605000,1213,1213,1213,1213,0
20241121,170800,1454605000,1213,1213,1213,1213,0
20241121,170700,1454605000,1213,1213,1213,1213,0
20241121,170600,1454605000,1213,1213,1213,1213,0
20241121,170500,1454605000,1213,1213,1213,1213,0
20241121,170400,1454605000,1213,1213,1213,1213,0
20241121,170300,1454605000,1213,1213,1213,1213,0
20241121,170200,1454605000,1213,1213,1213,1213,0
20241121,170100,1454605000,1213,1213,1213,1213,0
20241121,170000,1454605000,1213,1213,1213,1213,0
20241121,165900,1454605000,1213,1213,1213,1213,0
20241121,165800,1454605000,1213,1213,1213,1213,0
20241121,165700,1454605000,1213,1213,1213,1213,0
20241121,165600,1454605000,1213,1213,1213,1213,0
20241121,165500,1454605000,1213,1213,1213,1213,0
20241121,165400,1454605000,1213,1213,1213,1213,0
20241121,165300,1454605000,1213,1213,1213,1213,0
20241121,165200,1454605000,1213,1213,1213,1213,0
20241121,165100,1454605000,1213,1213,1213,1213,0
20241121,165000,1454605000,1213,1213,1213,1213,0
20241121,164900,1454605000,1213,1213,1213,1213,7554
20241121,164800,1454605000,1213,1213,1213,1213,0
20241121,164700,1454605000,1213,1213,1213,1213,0
20241121,164600,1454605000,1213,1213,1213,1213,0
20241121,164500,1454605000,1213,1213,1213,1213,0
20241121,164400,1454605000,1213,1213,1213,1213,0
20241121,164300,1454605000,1213,1213,1213,1213,0
20241121,164200,1454605000,1213,1213,1213,1213,0
20241121,164100,1454605000,1213,1213,1213,1213,0
20241121,164000,1454605000,1213,1213,1213,1213,0
20241121,163900,1454605000,1213,1213,1213,1213,0
20241121,163800,1454605000,1213,1213,1213,1213,0
20241121,163700,1454605000,1213,1213,1213,1213,0
20241121,163600,1454605000,1213,1213,1213,1213,0
20241121,163500,1454605000,1213,1213,1213,1213,0
20241121,163400,1454605000,1213,1213,1213,1213,0
20241121,163300,1454605000,1213,1213,1213,1213,0
20241121,163200,1454605000,1213,1213,1213,1213,0
20241121,163100,1454605000,1213,1213,1213,1213,0
20241121,163000,1454605000,1213,1213,1213,1213,0
20241121,162900,1454605000,1213,1213,1213,1213,0
20241121,162800,1454605000,1213,1213,1213,1213,0
20241121,162700,1454605000,1213,1213,1213,1213,0
20241121,162600,1454605000,1213,1213,1213,1213,0
20241121,162500,1454605000,1213,1213,1213,1213,0
20241121,162400,1454605000,1213,1213,1213,1213,0
20241121,162300,1454605000,1213,1213,1213,1213,0
20241121,162200,1454605000,1213,1213,1213,1213,0
20241121,162100,1454605000,1213,1213,1213,1213,0
20241121,162000,1454605000,1213,1213,1213,1213,0
20241121,161900,1454605000,1213,1213,1213,1213,7554
20241121,161800,1454605000,1213,1213,1213,1213,0
20241121,161700,1454605000,1213,1213,1213,1213,0
20241121,161600,1454605000,1213,1213,1213,1213,0
20241121,161500,1454605000,1213,1213,1213,1213,0
20241121,161400,1454605000,1213,1213,1213,1213,0
20241121,161300,1454605000,1213,1213,1213,1213,0
20241121,161200,1454605000,1213,1213,1213,1213,0
20241121,161100,1454605000,1213,1213,1213,1213,0
20241121,161000,1454605000,1213,1213,1213,1213,0
20241121,160900,1454605000,1213,1213,1213,1213,0
20241121,160800,1454605000,1213,1213,1213,1213,0
20241121,160700,1454605000,1213,1213,1213,1213,0
20241121,160600,1454605000,1213,1213,1213,1213,0
20241121,160500,1454605000,1213,1213,1213,1213,0
20241121,160400,1454605000,1213,1213,1213,1213,0
20241121,160300,1454605000,1213,1213,1213,1213,0
20241121,160200,1454605000,1213,1213,1213,1213,0
20241121,160100,1454605000,1213,1213,1213,1213,0
20241121,160000,1454605000,1213,1213,1213,1213,0
20241121,155900,1454605000,1213,1213,1213,1213,0
20241121,155800,1454605000,1213,1213,1213,1213,0
20241121,155700,1454605000,1213,1213,1213,1213,0
20241121,155600,1454605000,1213,1213,1213,1213,0
20241121,155500,1454605000,1213,1213,1213,1213,0
20241121,155400,1454605000,1213,1213,1213,1213,0
20241121,155300,1454605000,1213,1213,1213,1213,0
20241121,155200,1454605000,1213,1213,1213,1213,0
20241121,155100,1454605000,1213,1213,1213,1213,0
20241121,155000,1454605000,1213,1213,1213,1213,0
20241121,154900,1454605000,1213,1213,1213,1213,7554
20241121,154800,1454605000,1213,1213,1213,1213,0
20241121,154700,1454605000,1213,1213,1213,1213,0
20241121,154600,1454605000,1213,1213,1213,1213,0
20241121,154500,1454605000,1213,1213,1213,1213,0
20241121,154400,1454605000,1213,1213,1213,1213,0
20241121,154300,1454605000,1213,1213,1213,1213,0
20241121,154200,1454605000,1213,1213,1213,1213,0
20241121,154100,1454605000,1213,1213,1213,1213,0
20241121,154000,1454605000,1213,1213,1213,1213,0
20241121,153900,1454605000,1213,1213,1213,1213,0
20241121,153800,1454605000,1213,1213,1213,1213,0
20241121,153700,1454605000,1213,1213,1213,1213,0
20241121,153600,1454605000,1213,1213,1213,1213,0
20241121,153500,1454605000,1213,1213,1213,1213,0
20241121,153400,1454605000,1213,1213,1213,1213,0
20241121,153300,1454605000,1213,1213,1213,1213,0
20241121,153200,1454605000,1213,1213,1213,1213,0
20241121,153100,1454605000,1213,1213,1213,1213,0
20241121,153000,1454605000,1213,1213,1213,1213,7554
20241121,152900,1445441998,1211,1211,1211,1211,0
20241121,152800,1445441998,1211,1211,1211,1211,0
20241121,152700,1445441998,1211,1211,1211,1211,0
20241121,152600,1445441998,1211,1211,1211,1211,0
20241121,152500,1445441998,1211,1211,1211,1211,0
20241121,152400,1445441998,1211,1211,1211,1211,0
20241121,152300,1445441998,1211,1211,1211,1211,0
20241121,152200,1445441998,1211,1211,1211,1211,0
20241121,152100,1445441998,1211,1211,1211,1211,0
20241121,152000,1445441998,1211,1211,1211,1211,0
20241121,151900,1445441998,1211,1196,1211,1196,4117
20241121,151800,1440499890,1194,1194,1194,1194,0
20241121,151700,1440499890,1194,1198,1198,1194,3084
20241121,151600,1436812206,1199,1199,1199,1199,0
20241121,151500,1436812206,1199,1199,1199,1199,80
20241121,151400,1436716286,1198,1198,1198,1198,0
20241121,151300,1436716286,1198,1198,1198,1198,65
20241121,151200,1436638416,1196,1198,1198,1196,2532
20241121,151100,1433609848,1199,1199,1199,1199,320
20241121,151000,1433226168,1199,1204,1204,1199,5
20241121,150900,1433220153,1199,1199,1199,1199,0
20241121,150800,1433220153,1199,1199,1199,1199,0
20241121,150700,1433220153,1199,1199,1199,1199,0
20241121,150600,1433220153,1199,1199,1199,1199,2
20241121,150500,1433217755,1204,1204,1204,1204,5
20241121,150400,1433211735,1199,1199,1199,1199,1
20241121,150300,1433210536,1199,1203,1204,1199,7
20241121,150200,1433202130,1199,1201,1201,1199,15
20241121,150100,1433184142,1203,1203,1203,1203,50
20241121,150000,1433123992,1196,1196,1196,1196,0
20241121,145900,1433123992,1196,1196,1196,1196,0
20241121,145800,1433123992,1196,1196,1196,1196,0
20241121,145700,1433123992,1196,1196,1196,1196,0
20241121,145600,1433123992,1196,1196,1196,1196,60
20241121,145500,1433052232,1195,1195,1195,1195,0
20241121,145400,1433052232,1195,1203,1204,1195,175
20241121,145300,1432841806,1206,1206,1206,1206,0
20241121,145200,1432841806,1206,1206,1206,1206,0
20241121,145100,1432841806,1206,1206,1206,1206,0
20241121,145000,1432841806,1206,1206,1206,1206,0
20241121,144900,1432841806,1206,1206,1206,1206,0
20241121,144800,1432841806,1206,1206,1206,1206,15
20241121,144700,1432823716,1206,1206,1206,1206,128
20241121,144600,1432669348,1208,1199,1208,1199,82
20241121,144500,1432571021,1194,1199,1199,1194,223
20241121,144400,1432304659,1199,1199,1199,1199,0
20241121,144300,1432304659,1199,1199,1199,1199,300
20241121,144200,1431944959,1199,1199,1199,1199,0
20241121,144100,1431944959,1199,1199,1199,1199,0
20241121,144000,1431944959,1199,1199,1199,1199,200
20241121,143900,1431705159,1199,1199,1199,1199,0
20241121,143800,1431705159,1199,1199,1199,1199,1
20241121,143700,1431703960,1193,1193,1193,1193,0
20241121,143600,1431703960,1193,1193,1193,1193,0
20241121,143500,1431703960,1193,1193,1193,1193,37
20241121,143400,1431659819,1199,1199,1199,1199,1
20241121,143300,1431658620,1199,1199,1199,1199,19
20241121,143200,1431635839,1199,1199,1199,1199,0
20241121,143100,1431635839,1199,1199,1199,1199,11
20241121,143000,1431622650,1191,1191,1191,1191,0
20241121,142900,1431622650,1191,1191,1191,1191,62
20241121,142800,1431548808,1198,1198,1198,1198,0
20241121,142700,1431548808,1198,1198,1198,1198,0
20241121,142600,1431548808,1198,1198,1198,1198,100
20241121,142500,1431429008,1199,1199,1199,1199,0
20241121,142400,1431429008,1199,1199,1199,1199,0
20241121,142300,1431429008,1199,1199,1199,1199,83
20241121,142200,1431329491,1199,1199,1199,1199,0
20241121,142100,1431329491,1199,1199,1199,1199,0
20241121,142000,1431329491,1199,1199,1199,1199,64
20241121,141900,1431252755,1190,1195,1195,1190,13140
20241121,141800,1415613516,1195,1195,1195,1195,200
20241121,141700,1415374516,1195,1195,1195,1195,9215
20241121,141600,1404362591,1195,1195,1195,1195,73
20241121,141500,1404275356,1199,1198,1199,1198,23
20241121,141400,1404247801,1193,1194,1194,1193,720
20241121,141300,1403388821,1191,1191,1191,1191,0
20241121,141200,1403388821,1191,1191,1191,1191,0
20241121,141100,1403388821,1191,1193,1193,1191,1000
20241121,141000,1402197183,1193,1193,1193,1193,0
20241121,140900,1402197183,1193,1193,1193,1193,100
20241121,140800,1402077883,1199,1199,1199,1199,30
20241121,140700,1402041913,1199,1195,1199,1192,600
20241121,140600,1401325179,1195,1195,1195,1194,22
20241121,140500,1401298903,1191,1193,1193,1191,413
20241121,140400,1400806585,1195,1195,1199,1194,56
20241121,140300,1400739661,1195,1195,1195,1195,5086
20241121,140200,1394661891,1195,1197,1197,1195,8526
20241121,140100,1384462437,1197,1199,1199,1197,2771
20241121,140000,1381143847,1198,1200,1200,1198,179
20241121,135900,1380929305,1200,1200,1200,1200,0
20241121,135800,1380929305,1200,1200,1200,1200,10
20241121,135700,1380917305,1199,1199,1199,1199,0
20241121,135600,1380917305,1199,1199,1199,1199,29
20241121,135500,1380882534,1200,1200,1200,1200,6
20241121,135400,1380875334,1200,1200,1200,1200,0
20241121,135300,1380875334,1200,1200,1200,1200,155
20241121,135200,1380689334,1199,1199,1199,1199,0
20241121,135100,1380689334,1199,1199,1199,1199,1205
20241121,135000,1379244539,1199,1199,1199,1199,500
20241121,134900,1378645039,1199,1199,1199,1199,0
20241121,134800,1378645039,1199,1199,1199,1199,332
20241121,134700,1378246971,1200,1200,1200,1200,0
20241121,134600,1378246971,1200,1200,1200,1200,1671
20241121,134500,1376241771,1200,1200,1200,1200,1
20241121,134400,1376240571,1200,1201,1201,1200,975
20241121,134300,1375069627,1201,1201,1201,1201,50
20241121,134200,1375009577,1201,1201,1201,1201,0
20241121,134100,1375009577,1201,1204,1204,1201,3065
20241121,134000,1371325270,1204,1203,1204,1203,616
20241121,133900,1370584216,1203,1203,1203,1203,0
20241121,133800,1370584216,1203,1203,1203,1203,0
20241121,133700,1370584216,1203,1203,1203,1203,0
20241121,133600,1370584216,1203,1203,1203,1203,0
20241121,133500,1370584216,1203,1204,1204,1203,112
20241121,133400,1370449447,1204,1204,1204,1204,50
20241121,133300,1370389247,1204,1204,1204,1204,20
20241121,133200,1370365167,1204,1211,1212,1204,1825
20241121,133100,1368162117,1211,1211,1211,1211,0
20241121,133000,1368162117,1211,1211,1211,1211,114
20241121,132900,1368024063,1211,1211,1211,1211,0
20241121,132800,1368024063,1211,1211,1211,1211,0
20241121,132700,1368024063,1211,1211,1211,1211,1
20241121,132600,1368022852,1210,1211,1211,1204,17
20241121,132500,1368002273,1211,1205,1211,1201,415
20241121,132400,1367500664,1211,1211,1211,1211,247
20241121,132300,1367201547,1211,1211,1211,1211,0
20241121,132200,1367201547,1211,1211,1211,1211,0
20241121,132100,1367201547,1211,1211,1211,1211,10
20241121,132000,1367189437,1213,1213,1213,1213,0
20241121,131900,1367189437,1213,1213,1213,1213,2
20241121,131800,1367187011,1213,1200,1213,1200,3227
20241121,131700,1363288549,1200,1200,1200,1200,0
20241121,131600,1363288549,1200,1200,1200,1200,255
20241121,131500,1362982549,1200,1200,1200,1200,300
20241121,131400,1362622549,1200,1200,1200,1200,0
20241121,131300,1362622549,1200,1200,1200,1200,0
20241121,131200,1362622549,1200,1200,1200,1200,400
20241121,131100,1362142549,1201,1201,1201,1201,0
20241121,131000,1362142549,1201,1202,1202,1201,244
20241121,130900,1361849305,1202,1202,1202,1202,5747
20241121,130800,1354941411,1202,1203,1203,1202,203
20241121,130700,1354697404,1203,1204,1204,1203,694
20241121,130600,1353861862,1204,1204,1204,1204,373
20241121,130500,1353412770,1204,1204,1204,1204,10
20241121,130400,1353400730,1205,1205,1205,1205,935
20241121,130300,1352274055,1204,1204,1204,1204,2
20241121,130200,1352271647,1205,1205,1205,1205,1000
20241121,130100,1351066647,1205,1205,1205,1205,3
20241121,130000,1351063032,1205,1205,1205,1205,500
20241121,125900,1350460532,1202,1202,1202,1202,2
20241121,125800,1350458128,1202,1202,1202,1202,38
20241121,125700,1350412452,1202,1202,1202,1202,0
20241121,125600,1350412452,1202,1203,1203,1202,2137
20241121,125500,1347843720,1208,1203,1208,1203,52
20241121,125400,1347780914,1205,1205,1205,1205,11
20241121,125300,1347767659,1205,1208,1208,1204,26
20241121,125200,1347736305,1209,1209,1209,1209,0
20241121,125100,1347736305,1209,1209,1209,1209,50
20241121,125000,1347675855,1209,1209,1209,1209,0
20241121,124900,1347675855,1209,1209,1209,1209,0
20241121,124800,1347675855,1209,1203,1209,1202,111
20241121,124700,1347542335,1204,1209,1209,1204,542
20241121,124600,1346889655,1209,1205,1209,1205,11
20241121,124500,1346876396,1202,1202,1202,1202,0
20241121,124400,1346876396,1202,1202,1202,1202,0
20241121,124300,1346876396,1202,1202,1202,1202,11
20241121,124200,1346863174,1209,1209,1209,1209,0
20241121,124100,1346863174,1209,1209,1209,1209,1000
20241121,124000,1345654174,1209,1209,1209,1209,0
20241121,123900,1345654174,1209,1209,1209,1209,1
20241121,123800,1345652965,1212,1212,1212,1212,0
20241121,123700,1345652965,1212,1212,1212,1212,0
20241121,123600,1345652965,1212,1212,1212,1212,0
20241121,123500,1345652965,1212,1207,1212,1207,1000
20241121,123400,1344441725,1198,1198,1198,1198,4
20241121,123300,1344436933,1197,1197,1197,1197,2
20241121,123200,1344434539,1205,1205,1205,1205,481
20241121,123100,1343854934,1205,1205,1205,1205,1
20241121,123000,1343853729,1197,1197,1197,1197,1
20241121,122900,1343852532,1200,1200,1200,1200,0
20241121,122800,1343852532,1200,1200,1200,1200,0
20241121,122700,1343852532,1200,1200,1200,1200,3747
20241121,122600,1339356132,1200,1202,1202,1200,1253
20241121,122500,1337852292,1200,1200,1200,1200,0
20241121,122400,1337852292,1200,1200,1200,1200,0
20241121,122300,1337852292,1200,1200,1200,1200,0
20241121,122200,1337852292,1200,1200,1200,1200,0
20241121,122100,1337852292,1200,1201,1201,1200,221
20241121,122000,1337586964,1208,1208,1208,1208,0
20241121,121900,1337586964,1208,1207,1208,1207,40
20241121,121800,1337538659,1208,1208,1208,1208,1
20241121,121700,1337537451,1200,1200,1200,1200,0
20241121,121600,1337537451,1200,1200,1200,1200,1
20241121,121500,1337536251,1209,1209,1209,1209,1098
20241121,121400,1336208769,1209,1209,1209,1209,1513
20241121,121300,1334379552,1209,1209,1209,1209,11
20241121,121200,1334366253,1209,1213,1213,1209,353
20241121,121100,1333939276,1209,1209,1213,1209,855
20241121,121000,1332905537,1209,1203,1209,1203,1857
20241121,120900,1330668815,1200,1200,1200,1200,40
20241121,120800,1330620815,1195,1195,1195,1195,1848
20241121,120700,1328412455,1195,1195,1195,1195,0
20241121,120600,1328412455,1195,1195,1195,1195,0
20241121,120500,1328412455,1195,1195,1195,1195,714
20241121,120400,1327559225,1197,1197,1197,1197,845
20241121,120300,1326547760,1195,1191,1195,1191,883
20241121,120200,1325492695,1191,1191,1191,1191,296
20241121,120100,1325140159,1191,1195,1195,1191,8989
20241121,120000,1314404580,1196,1195,1196,1195,130
20241121,115900,1314249130,1195,1195,1195,1195,4894
20241121,115800,1308400800,1196,1196,1196,1195,1394
20241121,115700,1306734010,1197,1196,1197,1196,15
20241121,115600,1306716060,1197,1198,1198,1197,480
20241121,115500,1306141248,1199,1199,1199,1199,0
20241121,115400,1306141248,1199,1199,1199,1199,480
20241121,115300,1305565728,1198,1198,1198,1198,0
20241121,115200,1305565728,1198,1198,1198,1198,120
20241121,115100,1305421968,1198,1197,1198,1197,108
20241121,115000,1305292602,1197,1197,1197,1197,0
20241121,114900,1305292602,1197,1197,1197,1197,0
20241121,114800,1305292602,1197,1196,1197,1196,17
20241121,114700,1305272260,1196,1197,1197,1196,106
20241121,114600,1305145483,1195,1195,1195,1195,0
20241121,114500,1305145483,1195,1198,1198,1194,13886
20241121,114400,1288551767,1199,1198,1199,1195,2455
20241121,114300,1285615327,1198,1199,1199,1198,1082
20241121,114200,1284318049,1200,1200,1200,1200,0
20241121,114100,1284318049,1200,1200,1200,1200,0
20241121,114000,1284318049,1200,1200,1200,1200,0
20241121,113900,1284318049,1200,1200,1200,1200,90
20241121,113800,1284210049,1200,1200,1200,1200,5
20241121,113700,1284204049,1199,1199,1199,1199,136
20241121,113600,1284040985,1199,1200,1200,1199,100
20241121,113500,1283921075,1200,1204,1204,1200,2
20241121,113400,1283918671,1203,1203,1203,1203,10
20241121,113300,1283906641,1203,1203,1203,1203,127
20241121,113200,1283753860,1203,1203,1203,1203,0
20241121,113100,1283753860,1203,1200,1203,1197,1172
20241121,113000,1282346413,1203,1203,1203,1203,162
20241121,112900,1282151527,1203,1203,1203,1203,70
20241121,112800,1282067317,1203,1200,1203,1200,105
20241121,112700,1281941017,1200,1192,1200,1192,3099
20241121,112600,1278226003,1192,1195,1196,1192,1824
20241121,112500,1276049374,1195,1195,1195,1195,35
20241121,112400,1276007549,1195,1195,1195,1195,203
20241121,112300,1275764964,1194,1192,1194,1192,554
20241121,112200,1275104518,1191,1191,1191,1189,3796
20241121,112100,1270588597,1189,1201,1201,1189,6968
20241121,112000,1262288127,1197,1200,1200,1197,432
20241121,111900,1261770457,1206,1198,1206,1196,632
20241121,111800,1261011240,1200,1198,1200,1198,280
20241121,111700,1260675608,1199,1194,1199,1194,4529
20241121,111600,1255267822,1194,1198,1198,1194,2861
20241121,111500,1251850219,1198,1199,1199,1198,466
20241121,111400,1251291791,1200,1205,1205,1200,5097
20241121,111300,1245163959,1205,1206,1208,1204,1522
20241121,111200,1243330255,1206,1208,1208,1206,1684
20241121,111100,1241297864,1208,1208,1208,1208,1
20241121,111000,1241296656,1207,1206,1207,1206,869
20241121,110900,1240248249,1206,1207,1207,1205,1700
20241121,110800,1238199088,1206,1206,1206,1205,168
20241121,110700,1237996530,1205,1209,1209,1205,5383
20241121,110600,1231498638,1209,1214,1214,1209,3
20241121,110500,1231495001,1215,1215,1215,1215,50
20241121,110400,1231434251,1215,1217,1217,1206,723
20241121,110300,1230561840,1217,1210,1217,1206,1164
20241121,110200,1229156627,1207,1210,1210,1207,343
20241121,110100,1228742160,1210,1211,1211,1210,981
20241121,110000,1227554236,1212,1213,1213,1211,770
20241121,105900,1226620591,1214,1221,1221,1214,5356
20241121,105800,1220102629,1222,1220,1226,1220,816
20241121,105700,1219106956,1220,1220,1227,1220,1738
20241121,105600,1216986285,1220,1225,1227,1220,368
20241121,105500,1216535470,1217,1223,1228,1216,8365
20241121,105400,1206308818,1224,1215,1227,1215,60
20241121,105300,1206235588,1214,1220,1220,1214,1536
20241121,105200,1204363102,1223,1212,1229,1212,1493
20241121,105100,1202538677,1211,1229,1229,1208,8311
20241121,105000,1192447058,1229,1228,1229,1228,10
20241121,104900,1192434770,1230,1232,1232,1218,1954
20241121,104800,1190047881,1231,1231,1231,1231,2186
20241121,104700,1187356915,1231,1222,1234,1221,15729
20241121,104600,1168012100,1222,1209,1239,1202,15591
20241121,104500,1149119850,1207,1218,1218,1202,25631
20241121,104400,1118114267,1219,1221,1224,1219,8500
20241121,104300,1107738102,1221,1225,1225,1218,6942
20241121,104200,1099267482,1220,1221,1239,1220,16091
20241121,104100,1079562251,1221,1245,1245,1221,26556
20241121,104000,1046948460,1237,1264,1265,1228,41453
20241121,103900,995159780,1264,1271,1271,1263,13580
20241121,103800,977935661,1261,1261,1261,1261,0
20241121,103700,977935661,1261,1300,1301,1261,29324
20241121,103600,940403822,1300,1332,1383,1286,107006
20241121,103500,798962877,1332,1405,1440,1316,157255
20241121,103400,582384483,1408,1443,1481,1395,220882
20241121,103300,267506612,1434,1400,1450,1395,32547
20241121,103200,221580967,1475,1475,1475,1475,0
20241121,103100,221580967,1475,1342,1475,1312,105079
20241121,103000,77407093,1331,1341,1342,1330,16391
20241121,102900,55432562,1300,1300,1300,1300,0
20241121,102800,55432562,1300,1190,1300,1190,17639
20241121,102700,33411551,1185,1169,1185,1169,14910
20241121,102600,15893127,1169,1169,1169,1169,0
20241121,102500,15893127,1169,1169,1169,1169,0
20241121,102400,15893127,1169,1169,1169,1169,0
20241121,102300,15893127,1169,1169,1169,1169,0
20241121,102200,15893127,1169,1175,1175,1169,10002
20241121,102100,4140789,1168,1168,1168,1168,0
20241121,102000,4140789,1168,1168,1168,1168,0
20241121,101900,4140789,1168,1168,1168,1168,0
20241121,101800,4140789,1168,1168,1168,1168,0
20241121,101700,4140789,1168,1168,1168,1168,0
20241121,101600,4140789,1168,1168,1168,1168,0
20241121,101500,4140789,1168,1168,1168,1168,0
20241121,101400,4140789,1168,1168,1168,1168,0
20241121,101300,4140789,1168,1168,1168,1168,0
20241121,101200,4140789,1168,1168,1168,1168,15
20241121,101100,4123269,1168,1169,1169,1168,16
20241121,101000,4104566,1169,1170,1170,1169,708
20241121,100900,3276912,1170,1170,1170,1170,0
20241121,100800,3276912,1170,1170,1170,1170,0
20241121,100700,3276912,1170,1170,1170,1170,8
20241121,100600,3267552,1175,1175,1175,1175,0
20241121,100500,3267552,1175,1175,1175,1175,0
20241121,100400,3267552,1175,1169,1175,1169,7
20241121,100300,3259363,1175,1175,1175,1175,0
20241121,100200,3259363,1175,1175,1175,1175,0
20241121,100100,3259363,1175,1175,1175,1175,0
20241121,100000,3259363,1175,1175,1175,1175,40
20241121,095900,3212363,1175,1175,1175,1175,0
20241121,095800,3212363,1175,1175,1175,1175,0
20241121,095700,3212363,1175,1175,1175,1175,0
20241121,095600,3212363,1175,1175,1175,1175,0
20241121,095500,3212363,1175,1175,1175,1175,0
20241121,095400,3212363,1175,1175,1175,1175,0
20241121,095300,3212363,1175,1175,1175,1175,0
20241121,095200,3212363,1175,1175,1175,1175,35
20241121,095100,3171238,1175,1175,1175,1175,0
20241121,095000,3171238,1175,1175,1175,1175,0
20241121,094900,3171238,1175,1175,1175,1175,0
20241121,094800,3171238,1175,1175,1175,1175,2
20241121,094700,3168888,1178,1178,1178,1178,0
20241121,094600,3168888,1178,1178,1178,1178,9
20241121,094500,3158286,1178,1178,1178,1178,0
20241121,094400,3158286,1178,1178,1178,1178,0
20241121,094300,3158286,1178,1178,1178,1178,10
20241121,094200,3146506,1178,1178,1178,1178,342
20241121,094100,2743630,1178,1178,1178,1178,3
20241121,094000,2740096,1167,1167,1167,1167,0
20241121,093900,2740096,1167,1167,1167,1167,0
20241121,093800,2740096,1167,1167,1167,1167,0
20241121,093700,2740096,1167,1167,1167,1167,0
20241121,093600,2740096,1167,1167,1167,1167,0
20241121,093500,2740096,1167,1167,1167,1167,0
20241121,093400,2740096,1167,1168,1168,1166,1200
20241121,093300,1339810,1179,1179,1179,1179,0
20241121,093200,1339810,1179,1179,1179,1179,30
20241121,093100,1304440,1179,1179,1179,1179,155
20241121,093000,1121695,1178,1178,1178,1178,100
20241121,092900,1003895,1178,1178,1178,1178,30
20241121,092800,968555,1178,1178,1178,1178,0
20241121,092700,968555,1178,1178,1178,1178,0
20241121,092600,968555,1178,1178,1178,1178,0
20241121,092500,968555,1178,1178,1178,1178,0
20241121,092400,968555,1178,1178,1178,1178,0
20241121,092300,968555,1178,1178,1178,1178,0
20241121,092200,968555,1178,1178,1178,1178,0
20241121,092100,968555,1178,1178,1178,1178,0
20241121,092000,968555,1178,1178,1178,1178,0
20241121,091900,968555,1178,1178,1178,1178,0
20241121,091800,968555,1178,1178,1178,1178,0
20241121,091700,968555,1178,1178,1178,1178,0
20241121,091600,968555,1178,1178,1178,1178,10
20241121,091500,956775,1178,1178,1178,1178,2
20241121,091400,954419,1165,1175,1175,1164,242
20241121,091300,672388,1175,1175,1175,1175,0
20241121,091200,672388,1175,1175,1175,1175,0
20241121,091100,672388,1175,1175,1175,1175,80
20241121,091000,578388,1175,1175,1175,1175,0
20241121,090900,578388,1175,1175,1175,1175,0
20241121,090800,578388,1175,1175,1175,1175,1
20241121,090700,577213,1168,1175,1175,1168,14
20241121,090600,560854,1168,1168,1168,1168,4
20241121,090500,556182,1175,1175,1175,1175,2
20241121,090400,553832,1175,1175,1175,1175,0
20241121,090300,553832,1175,1175,1175,1175,1
20241121,090200,552657,1175,1175,1175,1175,1
20241121,090100,551482,1156,1156,1156,1156,0
20241121,090000,551482,1156,1185,1185,1155,475
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 191900 1454605000 1213 1213 1213 1213 7554
3 20241121 191800 1454605000 1213 1213 1213 1213 0
4 20241121 191700 1454605000 1213 1213 1213 1213 0
5 20241121 191600 1454605000 1213 1213 1213 1213 0
6 20241121 191500 1454605000 1213 1213 1213 1213 0
7 20241121 191400 1454605000 1213 1213 1213 1213 0
8 20241121 191300 1454605000 1213 1213 1213 1213 0
9 20241121 191200 1454605000 1213 1213 1213 1213 0
10 20241121 191100 1454605000 1213 1213 1213 1213 0
11 20241121 191000 1454605000 1213 1213 1213 1213 0
12 20241121 190900 1454605000 1213 1213 1213 1213 0
13 20241121 190800 1454605000 1213 1213 1213 1213 0
14 20241121 190700 1454605000 1213 1213 1213 1213 0
15 20241121 190600 1454605000 1213 1213 1213 1213 0
16 20241121 190500 1454605000 1213 1213 1213 1213 0
17 20241121 190400 1454605000 1213 1213 1213 1213 0
18 20241121 190300 1454605000 1213 1213 1213 1213 0
19 20241121 190200 1454605000 1213 1213 1213 1213 0
20 20241121 190100 1454605000 1213 1213 1213 1213 0
21 20241121 190000 1454605000 1213 1213 1213 1213 0
22 20241121 185900 1454605000 1213 1213 1213 1213 0
23 20241121 185800 1454605000 1213 1213 1213 1213 0
24 20241121 185700 1454605000 1213 1213 1213 1213 0
25 20241121 185600 1454605000 1213 1213 1213 1213 0
26 20241121 185500 1454605000 1213 1213 1213 1213 0
27 20241121 185400 1454605000 1213 1213 1213 1213 0
28 20241121 185300 1454605000 1213 1213 1213 1213 0
29 20241121 185200 1454605000 1213 1213 1213 1213 0
30 20241121 185100 1454605000 1213 1213 1213 1213 0
31 20241121 185000 1454605000 1213 1213 1213 1213 0
32 20241121 184900 1454605000 1213 1213 1213 1213 7554
33 20241121 184800 1454605000 1213 1213 1213 1213 0
34 20241121 184700 1454605000 1213 1213 1213 1213 0
35 20241121 184600 1454605000 1213 1213 1213 1213 0
36 20241121 184500 1454605000 1213 1213 1213 1213 0
37 20241121 184400 1454605000 1213 1213 1213 1213 0
38 20241121 184300 1454605000 1213 1213 1213 1213 0
39 20241121 184200 1454605000 1213 1213 1213 1213 0
40 20241121 184100 1454605000 1213 1213 1213 1213 0
41 20241121 184000 1454605000 1213 1213 1213 1213 0
42 20241121 183900 1454605000 1213 1213 1213 1213 0
43 20241121 183800 1454605000 1213 1213 1213 1213 0
44 20241121 183700 1454605000 1213 1213 1213 1213 0
45 20241121 183600 1454605000 1213 1213 1213 1213 0
46 20241121 183500 1454605000 1213 1213 1213 1213 0
47 20241121 183400 1454605000 1213 1213 1213 1213 0
48 20241121 183300 1454605000 1213 1213 1213 1213 0
49 20241121 183200 1454605000 1213 1213 1213 1213 0
50 20241121 183100 1454605000 1213 1213 1213 1213 0
51 20241121 183000 1454605000 1213 1213 1213 1213 0
52 20241121 182900 1454605000 1213 1213 1213 1213 0
53 20241121 182800 1454605000 1213 1213 1213 1213 0
54 20241121 182700 1454605000 1213 1213 1213 1213 0
55 20241121 182600 1454605000 1213 1213 1213 1213 0
56 20241121 182500 1454605000 1213 1213 1213 1213 0
57 20241121 182400 1454605000 1213 1213 1213 1213 0
58 20241121 182300 1454605000 1213 1213 1213 1213 0
59 20241121 182200 1454605000 1213 1213 1213 1213 0
60 20241121 182100 1454605000 1213 1213 1213 1213 0
61 20241121 182000 1454605000 1213 1213 1213 1213 0
62 20241121 181900 1454605000 1213 1213 1213 1213 7554
63 20241121 181800 1454605000 1213 1213 1213 1213 0
64 20241121 181700 1454605000 1213 1213 1213 1213 0
65 20241121 181600 1454605000 1213 1213 1213 1213 0
66 20241121 181500 1454605000 1213 1213 1213 1213 0
67 20241121 181400 1454605000 1213 1213 1213 1213 0
68 20241121 181300 1454605000 1213 1213 1213 1213 0
69 20241121 181200 1454605000 1213 1213 1213 1213 0
70 20241121 181100 1454605000 1213 1213 1213 1213 0
71 20241121 181000 1454605000 1213 1213 1213 1213 0
72 20241121 180900 1454605000 1213 1213 1213 1213 0
73 20241121 180800 1454605000 1213 1213 1213 1213 0
74 20241121 180700 1454605000 1213 1213 1213 1213 0
75 20241121 180600 1454605000 1213 1213 1213 1213 0
76 20241121 180500 1454605000 1213 1213 1213 1213 0
77 20241121 180400 1454605000 1213 1213 1213 1213 0
78 20241121 180300 1454605000 1213 1213 1213 1213 0
79 20241121 180200 1454605000 1213 1213 1213 1213 0
80 20241121 180100 1454605000 1213 1213 1213 1213 0
81 20241121 180000 1454605000 1213 1213 1213 1213 0
82 20241121 175900 1454605000 1213 1213 1213 1213 0
83 20241121 175800 1454605000 1213 1213 1213 1213 0
84 20241121 175700 1454605000 1213 1213 1213 1213 0
85 20241121 175600 1454605000 1213 1213 1213 1213 0
86 20241121 175500 1454605000 1213 1213 1213 1213 0
87 20241121 175400 1454605000 1213 1213 1213 1213 0
88 20241121 175300 1454605000 1213 1213 1213 1213 0
89 20241121 175200 1454605000 1213 1213 1213 1213 0
90 20241121 175100 1454605000 1213 1213 1213 1213 0
91 20241121 175000 1454605000 1213 1213 1213 1213 0
92 20241121 174900 1454605000 1213 1213 1213 1213 7554
93 20241121 174800 1454605000 1213 1213 1213 1213 0
94 20241121 174700 1454605000 1213 1213 1213 1213 0
95 20241121 174600 1454605000 1213 1213 1213 1213 0
96 20241121 174500 1454605000 1213 1213 1213 1213 0
97 20241121 174400 1454605000 1213 1213 1213 1213 0
98 20241121 174300 1454605000 1213 1213 1213 1213 0
99 20241121 174200 1454605000 1213 1213 1213 1213 0
100 20241121 174100 1454605000 1213 1213 1213 1213 0
101 20241121 174000 1454605000 1213 1213 1213 1213 0
102 20241121 173900 1454605000 1213 1213 1213 1213 0
103 20241121 173800 1454605000 1213 1213 1213 1213 0
104 20241121 173700 1454605000 1213 1213 1213 1213 0
105 20241121 173600 1454605000 1213 1213 1213 1213 0
106 20241121 173500 1454605000 1213 1213 1213 1213 0
107 20241121 173400 1454605000 1213 1213 1213 1213 0
108 20241121 173300 1454605000 1213 1213 1213 1213 0
109 20241121 173200 1454605000 1213 1213 1213 1213 0
110 20241121 173100 1454605000 1213 1213 1213 1213 0
111 20241121 173000 1454605000 1213 1213 1213 1213 0
112 20241121 172900 1454605000 1213 1213 1213 1213 0
113 20241121 172800 1454605000 1213 1213 1213 1213 0
114 20241121 172700 1454605000 1213 1213 1213 1213 0
115 20241121 172600 1454605000 1213 1213 1213 1213 0
116 20241121 172500 1454605000 1213 1213 1213 1213 0
117 20241121 172400 1454605000 1213 1213 1213 1213 0
118 20241121 172300 1454605000 1213 1213 1213 1213 0
119 20241121 172200 1454605000 1213 1213 1213 1213 0
120 20241121 172100 1454605000 1213 1213 1213 1213 0
121 20241121 172000 1454605000 1213 1213 1213 1213 0
122 20241121 171900 1454605000 1213 1213 1213 1213 7554
123 20241121 171800 1454605000 1213 1213 1213 1213 0
124 20241121 171700 1454605000 1213 1213 1213 1213 0
125 20241121 171600 1454605000 1213 1213 1213 1213 0
126 20241121 171500 1454605000 1213 1213 1213 1213 0
127 20241121 171400 1454605000 1213 1213 1213 1213 0
128 20241121 171300 1454605000 1213 1213 1213 1213 0
129 20241121 171200 1454605000 1213 1213 1213 1213 0
130 20241121 171100 1454605000 1213 1213 1213 1213 0
131 20241121 171000 1454605000 1213 1213 1213 1213 0
132 20241121 170900 1454605000 1213 1213 1213 1213 0
133 20241121 170800 1454605000 1213 1213 1213 1213 0
134 20241121 170700 1454605000 1213 1213 1213 1213 0
135 20241121 170600 1454605000 1213 1213 1213 1213 0
136 20241121 170500 1454605000 1213 1213 1213 1213 0
137 20241121 170400 1454605000 1213 1213 1213 1213 0
138 20241121 170300 1454605000 1213 1213 1213 1213 0
139 20241121 170200 1454605000 1213 1213 1213 1213 0
140 20241121 170100 1454605000 1213 1213 1213 1213 0
141 20241121 170000 1454605000 1213 1213 1213 1213 0
142 20241121 165900 1454605000 1213 1213 1213 1213 0
143 20241121 165800 1454605000 1213 1213 1213 1213 0
144 20241121 165700 1454605000 1213 1213 1213 1213 0
145 20241121 165600 1454605000 1213 1213 1213 1213 0
146 20241121 165500 1454605000 1213 1213 1213 1213 0
147 20241121 165400 1454605000 1213 1213 1213 1213 0
148 20241121 165300 1454605000 1213 1213 1213 1213 0
149 20241121 165200 1454605000 1213 1213 1213 1213 0
150 20241121 165100 1454605000 1213 1213 1213 1213 0
151 20241121 165000 1454605000 1213 1213 1213 1213 0
152 20241121 164900 1454605000 1213 1213 1213 1213 7554
153 20241121 164800 1454605000 1213 1213 1213 1213 0
154 20241121 164700 1454605000 1213 1213 1213 1213 0
155 20241121 164600 1454605000 1213 1213 1213 1213 0
156 20241121 164500 1454605000 1213 1213 1213 1213 0
157 20241121 164400 1454605000 1213 1213 1213 1213 0
158 20241121 164300 1454605000 1213 1213 1213 1213 0
159 20241121 164200 1454605000 1213 1213 1213 1213 0
160 20241121 164100 1454605000 1213 1213 1213 1213 0
161 20241121 164000 1454605000 1213 1213 1213 1213 0
162 20241121 163900 1454605000 1213 1213 1213 1213 0
163 20241121 163800 1454605000 1213 1213 1213 1213 0
164 20241121 163700 1454605000 1213 1213 1213 1213 0
165 20241121 163600 1454605000 1213 1213 1213 1213 0
166 20241121 163500 1454605000 1213 1213 1213 1213 0
167 20241121 163400 1454605000 1213 1213 1213 1213 0
168 20241121 163300 1454605000 1213 1213 1213 1213 0
169 20241121 163200 1454605000 1213 1213 1213 1213 0
170 20241121 163100 1454605000 1213 1213 1213 1213 0
171 20241121 163000 1454605000 1213 1213 1213 1213 0
172 20241121 162900 1454605000 1213 1213 1213 1213 0
173 20241121 162800 1454605000 1213 1213 1213 1213 0
174 20241121 162700 1454605000 1213 1213 1213 1213 0
175 20241121 162600 1454605000 1213 1213 1213 1213 0
176 20241121 162500 1454605000 1213 1213 1213 1213 0
177 20241121 162400 1454605000 1213 1213 1213 1213 0
178 20241121 162300 1454605000 1213 1213 1213 1213 0
179 20241121 162200 1454605000 1213 1213 1213 1213 0
180 20241121 162100 1454605000 1213 1213 1213 1213 0
181 20241121 162000 1454605000 1213 1213 1213 1213 0
182 20241121 161900 1454605000 1213 1213 1213 1213 7554
183 20241121 161800 1454605000 1213 1213 1213 1213 0
184 20241121 161700 1454605000 1213 1213 1213 1213 0
185 20241121 161600 1454605000 1213 1213 1213 1213 0
186 20241121 161500 1454605000 1213 1213 1213 1213 0
187 20241121 161400 1454605000 1213 1213 1213 1213 0
188 20241121 161300 1454605000 1213 1213 1213 1213 0
189 20241121 161200 1454605000 1213 1213 1213 1213 0
190 20241121 161100 1454605000 1213 1213 1213 1213 0
191 20241121 161000 1454605000 1213 1213 1213 1213 0
192 20241121 160900 1454605000 1213 1213 1213 1213 0
193 20241121 160800 1454605000 1213 1213 1213 1213 0
194 20241121 160700 1454605000 1213 1213 1213 1213 0
195 20241121 160600 1454605000 1213 1213 1213 1213 0
196 20241121 160500 1454605000 1213 1213 1213 1213 0
197 20241121 160400 1454605000 1213 1213 1213 1213 0
198 20241121 160300 1454605000 1213 1213 1213 1213 0
199 20241121 160200 1454605000 1213 1213 1213 1213 0
200 20241121 160100 1454605000 1213 1213 1213 1213 0
201 20241121 160000 1454605000 1213 1213 1213 1213 0
202 20241121 155900 1454605000 1213 1213 1213 1213 0
203 20241121 155800 1454605000 1213 1213 1213 1213 0
204 20241121 155700 1454605000 1213 1213 1213 1213 0
205 20241121 155600 1454605000 1213 1213 1213 1213 0
206 20241121 155500 1454605000 1213 1213 1213 1213 0
207 20241121 155400 1454605000 1213 1213 1213 1213 0
208 20241121 155300 1454605000 1213 1213 1213 1213 0
209 20241121 155200 1454605000 1213 1213 1213 1213 0
210 20241121 155100 1454605000 1213 1213 1213 1213 0
211 20241121 155000 1454605000 1213 1213 1213 1213 0
212 20241121 154900 1454605000 1213 1213 1213 1213 7554
213 20241121 154800 1454605000 1213 1213 1213 1213 0
214 20241121 154700 1454605000 1213 1213 1213 1213 0
215 20241121 154600 1454605000 1213 1213 1213 1213 0
216 20241121 154500 1454605000 1213 1213 1213 1213 0
217 20241121 154400 1454605000 1213 1213 1213 1213 0
218 20241121 154300 1454605000 1213 1213 1213 1213 0
219 20241121 154200 1454605000 1213 1213 1213 1213 0
220 20241121 154100 1454605000 1213 1213 1213 1213 0
221 20241121 154000 1454605000 1213 1213 1213 1213 0
222 20241121 153900 1454605000 1213 1213 1213 1213 0
223 20241121 153800 1454605000 1213 1213 1213 1213 0
224 20241121 153700 1454605000 1213 1213 1213 1213 0
225 20241121 153600 1454605000 1213 1213 1213 1213 0
226 20241121 153500 1454605000 1213 1213 1213 1213 0
227 20241121 153400 1454605000 1213 1213 1213 1213 0
228 20241121 153300 1454605000 1213 1213 1213 1213 0
229 20241121 153200 1454605000 1213 1213 1213 1213 0
230 20241121 153100 1454605000 1213 1213 1213 1213 0
231 20241121 153000 1454605000 1213 1213 1213 1213 7554
232 20241121 152900 1445441998 1211 1211 1211 1211 0
233 20241121 152800 1445441998 1211 1211 1211 1211 0
234 20241121 152700 1445441998 1211 1211 1211 1211 0
235 20241121 152600 1445441998 1211 1211 1211 1211 0
236 20241121 152500 1445441998 1211 1211 1211 1211 0
237 20241121 152400 1445441998 1211 1211 1211 1211 0
238 20241121 152300 1445441998 1211 1211 1211 1211 0
239 20241121 152200 1445441998 1211 1211 1211 1211 0
240 20241121 152100 1445441998 1211 1211 1211 1211 0
241 20241121 152000 1445441998 1211 1211 1211 1211 0
242 20241121 151900 1445441998 1211 1196 1211 1196 4117
243 20241121 151800 1440499890 1194 1194 1194 1194 0
244 20241121 151700 1440499890 1194 1198 1198 1194 3084
245 20241121 151600 1436812206 1199 1199 1199 1199 0
246 20241121 151500 1436812206 1199 1199 1199 1199 80
247 20241121 151400 1436716286 1198 1198 1198 1198 0
248 20241121 151300 1436716286 1198 1198 1198 1198 65
249 20241121 151200 1436638416 1196 1198 1198 1196 2532
250 20241121 151100 1433609848 1199 1199 1199 1199 320
251 20241121 151000 1433226168 1199 1204 1204 1199 5
252 20241121 150900 1433220153 1199 1199 1199 1199 0
253 20241121 150800 1433220153 1199 1199 1199 1199 0
254 20241121 150700 1433220153 1199 1199 1199 1199 0
255 20241121 150600 1433220153 1199 1199 1199 1199 2
256 20241121 150500 1433217755 1204 1204 1204 1204 5
257 20241121 150400 1433211735 1199 1199 1199 1199 1
258 20241121 150300 1433210536 1199 1203 1204 1199 7
259 20241121 150200 1433202130 1199 1201 1201 1199 15
260 20241121 150100 1433184142 1203 1203 1203 1203 50
261 20241121 150000 1433123992 1196 1196 1196 1196 0
262 20241121 145900 1433123992 1196 1196 1196 1196 0
263 20241121 145800 1433123992 1196 1196 1196 1196 0
264 20241121 145700 1433123992 1196 1196 1196 1196 0
265 20241121 145600 1433123992 1196 1196 1196 1196 60
266 20241121 145500 1433052232 1195 1195 1195 1195 0
267 20241121 145400 1433052232 1195 1203 1204 1195 175
268 20241121 145300 1432841806 1206 1206 1206 1206 0
269 20241121 145200 1432841806 1206 1206 1206 1206 0
270 20241121 145100 1432841806 1206 1206 1206 1206 0
271 20241121 145000 1432841806 1206 1206 1206 1206 0
272 20241121 144900 1432841806 1206 1206 1206 1206 0
273 20241121 144800 1432841806 1206 1206 1206 1206 15
274 20241121 144700 1432823716 1206 1206 1206 1206 128
275 20241121 144600 1432669348 1208 1199 1208 1199 82
276 20241121 144500 1432571021 1194 1199 1199 1194 223
277 20241121 144400 1432304659 1199 1199 1199 1199 0
278 20241121 144300 1432304659 1199 1199 1199 1199 300
279 20241121 144200 1431944959 1199 1199 1199 1199 0
280 20241121 144100 1431944959 1199 1199 1199 1199 0
281 20241121 144000 1431944959 1199 1199 1199 1199 200
282 20241121 143900 1431705159 1199 1199 1199 1199 0
283 20241121 143800 1431705159 1199 1199 1199 1199 1
284 20241121 143700 1431703960 1193 1193 1193 1193 0
285 20241121 143600 1431703960 1193 1193 1193 1193 0
286 20241121 143500 1431703960 1193 1193 1193 1193 37
287 20241121 143400 1431659819 1199 1199 1199 1199 1
288 20241121 143300 1431658620 1199 1199 1199 1199 19
289 20241121 143200 1431635839 1199 1199 1199 1199 0
290 20241121 143100 1431635839 1199 1199 1199 1199 11
291 20241121 143000 1431622650 1191 1191 1191 1191 0
292 20241121 142900 1431622650 1191 1191 1191 1191 62
293 20241121 142800 1431548808 1198 1198 1198 1198 0
294 20241121 142700 1431548808 1198 1198 1198 1198 0
295 20241121 142600 1431548808 1198 1198 1198 1198 100
296 20241121 142500 1431429008 1199 1199 1199 1199 0
297 20241121 142400 1431429008 1199 1199 1199 1199 0
298 20241121 142300 1431429008 1199 1199 1199 1199 83
299 20241121 142200 1431329491 1199 1199 1199 1199 0
300 20241121 142100 1431329491 1199 1199 1199 1199 0
301 20241121 142000 1431329491 1199 1199 1199 1199 64
302 20241121 141900 1431252755 1190 1195 1195 1190 13140
303 20241121 141800 1415613516 1195 1195 1195 1195 200
304 20241121 141700 1415374516 1195 1195 1195 1195 9215
305 20241121 141600 1404362591 1195 1195 1195 1195 73
306 20241121 141500 1404275356 1199 1198 1199 1198 23
307 20241121 141400 1404247801 1193 1194 1194 1193 720
308 20241121 141300 1403388821 1191 1191 1191 1191 0
309 20241121 141200 1403388821 1191 1191 1191 1191 0
310 20241121 141100 1403388821 1191 1193 1193 1191 1000
311 20241121 141000 1402197183 1193 1193 1193 1193 0
312 20241121 140900 1402197183 1193 1193 1193 1193 100
313 20241121 140800 1402077883 1199 1199 1199 1199 30
314 20241121 140700 1402041913 1199 1195 1199 1192 600
315 20241121 140600 1401325179 1195 1195 1195 1194 22
316 20241121 140500 1401298903 1191 1193 1193 1191 413
317 20241121 140400 1400806585 1195 1195 1199 1194 56
318 20241121 140300 1400739661 1195 1195 1195 1195 5086
319 20241121 140200 1394661891 1195 1197 1197 1195 8526
320 20241121 140100 1384462437 1197 1199 1199 1197 2771
321 20241121 140000 1381143847 1198 1200 1200 1198 179
322 20241121 135900 1380929305 1200 1200 1200 1200 0
323 20241121 135800 1380929305 1200 1200 1200 1200 10
324 20241121 135700 1380917305 1199 1199 1199 1199 0
325 20241121 135600 1380917305 1199 1199 1199 1199 29
326 20241121 135500 1380882534 1200 1200 1200 1200 6
327 20241121 135400 1380875334 1200 1200 1200 1200 0
328 20241121 135300 1380875334 1200 1200 1200 1200 155
329 20241121 135200 1380689334 1199 1199 1199 1199 0
330 20241121 135100 1380689334 1199 1199 1199 1199 1205
331 20241121 135000 1379244539 1199 1199 1199 1199 500
332 20241121 134900 1378645039 1199 1199 1199 1199 0
333 20241121 134800 1378645039 1199 1199 1199 1199 332
334 20241121 134700 1378246971 1200 1200 1200 1200 0
335 20241121 134600 1378246971 1200 1200 1200 1200 1671
336 20241121 134500 1376241771 1200 1200 1200 1200 1
337 20241121 134400 1376240571 1200 1201 1201 1200 975
338 20241121 134300 1375069627 1201 1201 1201 1201 50
339 20241121 134200 1375009577 1201 1201 1201 1201 0
340 20241121 134100 1375009577 1201 1204 1204 1201 3065
341 20241121 134000 1371325270 1204 1203 1204 1203 616
342 20241121 133900 1370584216 1203 1203 1203 1203 0
343 20241121 133800 1370584216 1203 1203 1203 1203 0
344 20241121 133700 1370584216 1203 1203 1203 1203 0
345 20241121 133600 1370584216 1203 1203 1203 1203 0
346 20241121 133500 1370584216 1203 1204 1204 1203 112
347 20241121 133400 1370449447 1204 1204 1204 1204 50
348 20241121 133300 1370389247 1204 1204 1204 1204 20
349 20241121 133200 1370365167 1204 1211 1212 1204 1825
350 20241121 133100 1368162117 1211 1211 1211 1211 0
351 20241121 133000 1368162117 1211 1211 1211 1211 114
352 20241121 132900 1368024063 1211 1211 1211 1211 0
353 20241121 132800 1368024063 1211 1211 1211 1211 0
354 20241121 132700 1368024063 1211 1211 1211 1211 1
355 20241121 132600 1368022852 1210 1211 1211 1204 17
356 20241121 132500 1368002273 1211 1205 1211 1201 415
357 20241121 132400 1367500664 1211 1211 1211 1211 247
358 20241121 132300 1367201547 1211 1211 1211 1211 0
359 20241121 132200 1367201547 1211 1211 1211 1211 0
360 20241121 132100 1367201547 1211 1211 1211 1211 10
361 20241121 132000 1367189437 1213 1213 1213 1213 0
362 20241121 131900 1367189437 1213 1213 1213 1213 2
363 20241121 131800 1367187011 1213 1200 1213 1200 3227
364 20241121 131700 1363288549 1200 1200 1200 1200 0
365 20241121 131600 1363288549 1200 1200 1200 1200 255
366 20241121 131500 1362982549 1200 1200 1200 1200 300
367 20241121 131400 1362622549 1200 1200 1200 1200 0
368 20241121 131300 1362622549 1200 1200 1200 1200 0
369 20241121 131200 1362622549 1200 1200 1200 1200 400
370 20241121 131100 1362142549 1201 1201 1201 1201 0
371 20241121 131000 1362142549 1201 1202 1202 1201 244
372 20241121 130900 1361849305 1202 1202 1202 1202 5747
373 20241121 130800 1354941411 1202 1203 1203 1202 203
374 20241121 130700 1354697404 1203 1204 1204 1203 694
375 20241121 130600 1353861862 1204 1204 1204 1204 373
376 20241121 130500 1353412770 1204 1204 1204 1204 10
377 20241121 130400 1353400730 1205 1205 1205 1205 935
378 20241121 130300 1352274055 1204 1204 1204 1204 2
379 20241121 130200 1352271647 1205 1205 1205 1205 1000
380 20241121 130100 1351066647 1205 1205 1205 1205 3
381 20241121 130000 1351063032 1205 1205 1205 1205 500
382 20241121 125900 1350460532 1202 1202 1202 1202 2
383 20241121 125800 1350458128 1202 1202 1202 1202 38
384 20241121 125700 1350412452 1202 1202 1202 1202 0
385 20241121 125600 1350412452 1202 1203 1203 1202 2137
386 20241121 125500 1347843720 1208 1203 1208 1203 52
387 20241121 125400 1347780914 1205 1205 1205 1205 11
388 20241121 125300 1347767659 1205 1208 1208 1204 26
389 20241121 125200 1347736305 1209 1209 1209 1209 0
390 20241121 125100 1347736305 1209 1209 1209 1209 50
391 20241121 125000 1347675855 1209 1209 1209 1209 0
392 20241121 124900 1347675855 1209 1209 1209 1209 0
393 20241121 124800 1347675855 1209 1203 1209 1202 111
394 20241121 124700 1347542335 1204 1209 1209 1204 542
395 20241121 124600 1346889655 1209 1205 1209 1205 11
396 20241121 124500 1346876396 1202 1202 1202 1202 0
397 20241121 124400 1346876396 1202 1202 1202 1202 0
398 20241121 124300 1346876396 1202 1202 1202 1202 11
399 20241121 124200 1346863174 1209 1209 1209 1209 0
400 20241121 124100 1346863174 1209 1209 1209 1209 1000
401 20241121 124000 1345654174 1209 1209 1209 1209 0
402 20241121 123900 1345654174 1209 1209 1209 1209 1
403 20241121 123800 1345652965 1212 1212 1212 1212 0
404 20241121 123700 1345652965 1212 1212 1212 1212 0
405 20241121 123600 1345652965 1212 1212 1212 1212 0
406 20241121 123500 1345652965 1212 1207 1212 1207 1000
407 20241121 123400 1344441725 1198 1198 1198 1198 4
408 20241121 123300 1344436933 1197 1197 1197 1197 2
409 20241121 123200 1344434539 1205 1205 1205 1205 481
410 20241121 123100 1343854934 1205 1205 1205 1205 1
411 20241121 123000 1343853729 1197 1197 1197 1197 1
412 20241121 122900 1343852532 1200 1200 1200 1200 0
413 20241121 122800 1343852532 1200 1200 1200 1200 0
414 20241121 122700 1343852532 1200 1200 1200 1200 3747
415 20241121 122600 1339356132 1200 1202 1202 1200 1253
416 20241121 122500 1337852292 1200 1200 1200 1200 0
417 20241121 122400 1337852292 1200 1200 1200 1200 0
418 20241121 122300 1337852292 1200 1200 1200 1200 0
419 20241121 122200 1337852292 1200 1200 1200 1200 0
420 20241121 122100 1337852292 1200 1201 1201 1200 221
421 20241121 122000 1337586964 1208 1208 1208 1208 0
422 20241121 121900 1337586964 1208 1207 1208 1207 40
423 20241121 121800 1337538659 1208 1208 1208 1208 1
424 20241121 121700 1337537451 1200 1200 1200 1200 0
425 20241121 121600 1337537451 1200 1200 1200 1200 1
426 20241121 121500 1337536251 1209 1209 1209 1209 1098
427 20241121 121400 1336208769 1209 1209 1209 1209 1513
428 20241121 121300 1334379552 1209 1209 1209 1209 11
429 20241121 121200 1334366253 1209 1213 1213 1209 353
430 20241121 121100 1333939276 1209 1209 1213 1209 855
431 20241121 121000 1332905537 1209 1203 1209 1203 1857
432 20241121 120900 1330668815 1200 1200 1200 1200 40
433 20241121 120800 1330620815 1195 1195 1195 1195 1848
434 20241121 120700 1328412455 1195 1195 1195 1195 0
435 20241121 120600 1328412455 1195 1195 1195 1195 0
436 20241121 120500 1328412455 1195 1195 1195 1195 714
437 20241121 120400 1327559225 1197 1197 1197 1197 845
438 20241121 120300 1326547760 1195 1191 1195 1191 883
439 20241121 120200 1325492695 1191 1191 1191 1191 296
440 20241121 120100 1325140159 1191 1195 1195 1191 8989
441 20241121 120000 1314404580 1196 1195 1196 1195 130
442 20241121 115900 1314249130 1195 1195 1195 1195 4894
443 20241121 115800 1308400800 1196 1196 1196 1195 1394
444 20241121 115700 1306734010 1197 1196 1197 1196 15
445 20241121 115600 1306716060 1197 1198 1198 1197 480
446 20241121 115500 1306141248 1199 1199 1199 1199 0
447 20241121 115400 1306141248 1199 1199 1199 1199 480
448 20241121 115300 1305565728 1198 1198 1198 1198 0
449 20241121 115200 1305565728 1198 1198 1198 1198 120
450 20241121 115100 1305421968 1198 1197 1198 1197 108
451 20241121 115000 1305292602 1197 1197 1197 1197 0
452 20241121 114900 1305292602 1197 1197 1197 1197 0
453 20241121 114800 1305292602 1197 1196 1197 1196 17
454 20241121 114700 1305272260 1196 1197 1197 1196 106
455 20241121 114600 1305145483 1195 1195 1195 1195 0
456 20241121 114500 1305145483 1195 1198 1198 1194 13886
457 20241121 114400 1288551767 1199 1198 1199 1195 2455
458 20241121 114300 1285615327 1198 1199 1199 1198 1082
459 20241121 114200 1284318049 1200 1200 1200 1200 0
460 20241121 114100 1284318049 1200 1200 1200 1200 0
461 20241121 114000 1284318049 1200 1200 1200 1200 0
462 20241121 113900 1284318049 1200 1200 1200 1200 90
463 20241121 113800 1284210049 1200 1200 1200 1200 5
464 20241121 113700 1284204049 1199 1199 1199 1199 136
465 20241121 113600 1284040985 1199 1200 1200 1199 100
466 20241121 113500 1283921075 1200 1204 1204 1200 2
467 20241121 113400 1283918671 1203 1203 1203 1203 10
468 20241121 113300 1283906641 1203 1203 1203 1203 127
469 20241121 113200 1283753860 1203 1203 1203 1203 0
470 20241121 113100 1283753860 1203 1200 1203 1197 1172
471 20241121 113000 1282346413 1203 1203 1203 1203 162
472 20241121 112900 1282151527 1203 1203 1203 1203 70
473 20241121 112800 1282067317 1203 1200 1203 1200 105
474 20241121 112700 1281941017 1200 1192 1200 1192 3099
475 20241121 112600 1278226003 1192 1195 1196 1192 1824
476 20241121 112500 1276049374 1195 1195 1195 1195 35
477 20241121 112400 1276007549 1195 1195 1195 1195 203
478 20241121 112300 1275764964 1194 1192 1194 1192 554
479 20241121 112200 1275104518 1191 1191 1191 1189 3796
480 20241121 112100 1270588597 1189 1201 1201 1189 6968
481 20241121 112000 1262288127 1197 1200 1200 1197 432
482 20241121 111900 1261770457 1206 1198 1206 1196 632
483 20241121 111800 1261011240 1200 1198 1200 1198 280
484 20241121 111700 1260675608 1199 1194 1199 1194 4529
485 20241121 111600 1255267822 1194 1198 1198 1194 2861
486 20241121 111500 1251850219 1198 1199 1199 1198 466
487 20241121 111400 1251291791 1200 1205 1205 1200 5097
488 20241121 111300 1245163959 1205 1206 1208 1204 1522
489 20241121 111200 1243330255 1206 1208 1208 1206 1684
490 20241121 111100 1241297864 1208 1208 1208 1208 1
491 20241121 111000 1241296656 1207 1206 1207 1206 869
492 20241121 110900 1240248249 1206 1207 1207 1205 1700
493 20241121 110800 1238199088 1206 1206 1206 1205 168
494 20241121 110700 1237996530 1205 1209 1209 1205 5383
495 20241121 110600 1231498638 1209 1214 1214 1209 3
496 20241121 110500 1231495001 1215 1215 1215 1215 50
497 20241121 110400 1231434251 1215 1217 1217 1206 723
498 20241121 110300 1230561840 1217 1210 1217 1206 1164
499 20241121 110200 1229156627 1207 1210 1210 1207 343
500 20241121 110100 1228742160 1210 1211 1211 1210 981
501 20241121 110000 1227554236 1212 1213 1213 1211 770
502 20241121 105900 1226620591 1214 1221 1221 1214 5356
503 20241121 105800 1220102629 1222 1220 1226 1220 816
504 20241121 105700 1219106956 1220 1220 1227 1220 1738
505 20241121 105600 1216986285 1220 1225 1227 1220 368
506 20241121 105500 1216535470 1217 1223 1228 1216 8365
507 20241121 105400 1206308818 1224 1215 1227 1215 60
508 20241121 105300 1206235588 1214 1220 1220 1214 1536
509 20241121 105200 1204363102 1223 1212 1229 1212 1493
510 20241121 105100 1202538677 1211 1229 1229 1208 8311
511 20241121 105000 1192447058 1229 1228 1229 1228 10
512 20241121 104900 1192434770 1230 1232 1232 1218 1954
513 20241121 104800 1190047881 1231 1231 1231 1231 2186
514 20241121 104700 1187356915 1231 1222 1234 1221 15729
515 20241121 104600 1168012100 1222 1209 1239 1202 15591
516 20241121 104500 1149119850 1207 1218 1218 1202 25631
517 20241121 104400 1118114267 1219 1221 1224 1219 8500
518 20241121 104300 1107738102 1221 1225 1225 1218 6942
519 20241121 104200 1099267482 1220 1221 1239 1220 16091
520 20241121 104100 1079562251 1221 1245 1245 1221 26556
521 20241121 104000 1046948460 1237 1264 1265 1228 41453
522 20241121 103900 995159780 1264 1271 1271 1263 13580
523 20241121 103800 977935661 1261 1261 1261 1261 0
524 20241121 103700 977935661 1261 1300 1301 1261 29324
525 20241121 103600 940403822 1300 1332 1383 1286 107006
526 20241121 103500 798962877 1332 1405 1440 1316 157255
527 20241121 103400 582384483 1408 1443 1481 1395 220882
528 20241121 103300 267506612 1434 1400 1450 1395 32547
529 20241121 103200 221580967 1475 1475 1475 1475 0
530 20241121 103100 221580967 1475 1342 1475 1312 105079
531 20241121 103000 77407093 1331 1341 1342 1330 16391
532 20241121 102900 55432562 1300 1300 1300 1300 0
533 20241121 102800 55432562 1300 1190 1300 1190 17639
534 20241121 102700 33411551 1185 1169 1185 1169 14910
535 20241121 102600 15893127 1169 1169 1169 1169 0
536 20241121 102500 15893127 1169 1169 1169 1169 0
537 20241121 102400 15893127 1169 1169 1169 1169 0
538 20241121 102300 15893127 1169 1169 1169 1169 0
539 20241121 102200 15893127 1169 1175 1175 1169 10002
540 20241121 102100 4140789 1168 1168 1168 1168 0
541 20241121 102000 4140789 1168 1168 1168 1168 0
542 20241121 101900 4140789 1168 1168 1168 1168 0
543 20241121 101800 4140789 1168 1168 1168 1168 0
544 20241121 101700 4140789 1168 1168 1168 1168 0
545 20241121 101600 4140789 1168 1168 1168 1168 0
546 20241121 101500 4140789 1168 1168 1168 1168 0
547 20241121 101400 4140789 1168 1168 1168 1168 0
548 20241121 101300 4140789 1168 1168 1168 1168 0
549 20241121 101200 4140789 1168 1168 1168 1168 15
550 20241121 101100 4123269 1168 1169 1169 1168 16
551 20241121 101000 4104566 1169 1170 1170 1169 708
552 20241121 100900 3276912 1170 1170 1170 1170 0
553 20241121 100800 3276912 1170 1170 1170 1170 0
554 20241121 100700 3276912 1170 1170 1170 1170 8
555 20241121 100600 3267552 1175 1175 1175 1175 0
556 20241121 100500 3267552 1175 1175 1175 1175 0
557 20241121 100400 3267552 1175 1169 1175 1169 7
558 20241121 100300 3259363 1175 1175 1175 1175 0
559 20241121 100200 3259363 1175 1175 1175 1175 0
560 20241121 100100 3259363 1175 1175 1175 1175 0
561 20241121 100000 3259363 1175 1175 1175 1175 40
562 20241121 095900 3212363 1175 1175 1175 1175 0
563 20241121 095800 3212363 1175 1175 1175 1175 0
564 20241121 095700 3212363 1175 1175 1175 1175 0
565 20241121 095600 3212363 1175 1175 1175 1175 0
566 20241121 095500 3212363 1175 1175 1175 1175 0
567 20241121 095400 3212363 1175 1175 1175 1175 0
568 20241121 095300 3212363 1175 1175 1175 1175 0
569 20241121 095200 3212363 1175 1175 1175 1175 35
570 20241121 095100 3171238 1175 1175 1175 1175 0
571 20241121 095000 3171238 1175 1175 1175 1175 0
572 20241121 094900 3171238 1175 1175 1175 1175 0
573 20241121 094800 3171238 1175 1175 1175 1175 2
574 20241121 094700 3168888 1178 1178 1178 1178 0
575 20241121 094600 3168888 1178 1178 1178 1178 9
576 20241121 094500 3158286 1178 1178 1178 1178 0
577 20241121 094400 3158286 1178 1178 1178 1178 0
578 20241121 094300 3158286 1178 1178 1178 1178 10
579 20241121 094200 3146506 1178 1178 1178 1178 342
580 20241121 094100 2743630 1178 1178 1178 1178 3
581 20241121 094000 2740096 1167 1167 1167 1167 0
582 20241121 093900 2740096 1167 1167 1167 1167 0
583 20241121 093800 2740096 1167 1167 1167 1167 0
584 20241121 093700 2740096 1167 1167 1167 1167 0
585 20241121 093600 2740096 1167 1167 1167 1167 0
586 20241121 093500 2740096 1167 1167 1167 1167 0
587 20241121 093400 2740096 1167 1168 1168 1166 1200
588 20241121 093300 1339810 1179 1179 1179 1179 0
589 20241121 093200 1339810 1179 1179 1179 1179 30
590 20241121 093100 1304440 1179 1179 1179 1179 155
591 20241121 093000 1121695 1178 1178 1178 1178 100
592 20241121 092900 1003895 1178 1178 1178 1178 30
593 20241121 092800 968555 1178 1178 1178 1178 0
594 20241121 092700 968555 1178 1178 1178 1178 0
595 20241121 092600 968555 1178 1178 1178 1178 0
596 20241121 092500 968555 1178 1178 1178 1178 0
597 20241121 092400 968555 1178 1178 1178 1178 0
598 20241121 092300 968555 1178 1178 1178 1178 0
599 20241121 092200 968555 1178 1178 1178 1178 0
600 20241121 092100 968555 1178 1178 1178 1178 0
601 20241121 092000 968555 1178 1178 1178 1178 0
602 20241121 091900 968555 1178 1178 1178 1178 0
603 20241121 091800 968555 1178 1178 1178 1178 0
604 20241121 091700 968555 1178 1178 1178 1178 0
605 20241121 091600 968555 1178 1178 1178 1178 10
606 20241121 091500 956775 1178 1178 1178 1178 2
607 20241121 091400 954419 1165 1175 1175 1164 242
608 20241121 091300 672388 1175 1175 1175 1175 0
609 20241121 091200 672388 1175 1175 1175 1175 0
610 20241121 091100 672388 1175 1175 1175 1175 80
611 20241121 091000 578388 1175 1175 1175 1175 0
612 20241121 090900 578388 1175 1175 1175 1175 0
613 20241121 090800 578388 1175 1175 1175 1175 1
614 20241121 090700 577213 1168 1175 1175 1168 14
615 20241121 090600 560854 1168 1168 1168 1168 4
616 20241121 090500 556182 1175 1175 1175 1175 2
617 20241121 090400 553832 1175 1175 1175 1175 0
618 20241121 090300 553832 1175 1175 1175 1175 1
619 20241121 090200 552657 1175 1175 1175 1175 1
620 20241121 090100 551482 1156 1156 1156 1156 0
621 20241121 090000 551482 1156 1185 1185 1155 475