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

624
039420/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,624 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,192200,130698600,2570,2570,2570,2570,435
20241121,192100,130698600,2570,2570,2570,2570,0
20241121,192000,130698600,2570,2570,2570,2570,0
20241121,191900,130698600,2570,2570,2570,2570,0
20241121,191800,130698600,2570,2570,2570,2570,0
20241121,191700,130698600,2570,2570,2570,2570,0
20241121,191600,130698600,2570,2570,2570,2570,0
20241121,191500,130698600,2570,2570,2570,2570,0
20241121,191400,130698600,2570,2570,2570,2570,0
20241121,191300,130698600,2570,2570,2570,2570,0
20241121,191200,130698600,2570,2570,2570,2570,0
20241121,191100,130698600,2570,2570,2570,2570,0
20241121,191000,130698600,2570,2570,2570,2570,0
20241121,190900,130698600,2570,2570,2570,2570,0
20241121,190800,130698600,2570,2570,2570,2570,0
20241121,190700,130698600,2570,2570,2570,2570,0
20241121,190600,130698600,2570,2570,2570,2570,0
20241121,190500,130698600,2570,2570,2570,2570,0
20241121,190400,130698600,2570,2570,2570,2570,0
20241121,190300,130698600,2570,2570,2570,2570,0
20241121,190200,130698600,2570,2570,2570,2570,0
20241121,190100,130698600,2570,2570,2570,2570,0
20241121,190000,130698600,2570,2570,2570,2570,0
20241121,185900,130698600,2570,2570,2570,2570,0
20241121,185800,130698600,2570,2570,2570,2570,0
20241121,185700,130698600,2570,2570,2570,2570,0
20241121,185600,130698600,2570,2570,2570,2570,0
20241121,185500,130698600,2570,2570,2570,2570,0
20241121,185400,130698600,2570,2570,2570,2570,0
20241121,185300,130698600,2570,2570,2570,2570,0
20241121,185200,130698600,2570,2570,2570,2570,435
20241121,185100,130698600,2570,2570,2570,2570,0
20241121,185000,130698600,2570,2570,2570,2570,0
20241121,184900,130698600,2570,2570,2570,2570,0
20241121,184800,130698600,2570,2570,2570,2570,0
20241121,184700,130698600,2570,2570,2570,2570,0
20241121,184600,130698600,2570,2570,2570,2570,0
20241121,184500,130698600,2570,2570,2570,2570,0
20241121,184400,130698600,2570,2570,2570,2570,0
20241121,184300,130698600,2570,2570,2570,2570,0
20241121,184200,130698600,2570,2570,2570,2570,0
20241121,184100,130698600,2570,2570,2570,2570,0
20241121,184000,130698600,2570,2570,2570,2570,0
20241121,183900,130698600,2570,2570,2570,2570,0
20241121,183800,130698600,2570,2570,2570,2570,0
20241121,183700,130698600,2570,2570,2570,2570,0
20241121,183600,130698600,2570,2570,2570,2570,0
20241121,183500,130698600,2570,2570,2570,2570,0
20241121,183400,130698600,2570,2570,2570,2570,0
20241121,183300,130698600,2570,2570,2570,2570,0
20241121,183200,130698600,2570,2570,2570,2570,0
20241121,183100,130698600,2570,2570,2570,2570,0
20241121,183000,130698600,2570,2570,2570,2570,0
20241121,182900,130698600,2570,2570,2570,2570,0
20241121,182800,130698600,2570,2570,2570,2570,0
20241121,182700,130698600,2570,2570,2570,2570,0
20241121,182600,130698600,2570,2570,2570,2570,0
20241121,182500,130698600,2570,2570,2570,2570,0
20241121,182400,130698600,2570,2570,2570,2570,0
20241121,182300,130698600,2570,2570,2570,2570,0
20241121,182200,130698600,2570,2570,2570,2570,435
20241121,182100,130698600,2570,2570,2570,2570,0
20241121,182000,130698600,2570,2570,2570,2570,0
20241121,181900,130698600,2570,2570,2570,2570,0
20241121,181800,130698600,2570,2570,2570,2570,0
20241121,181700,130698600,2570,2570,2570,2570,0
20241121,181600,130698600,2570,2570,2570,2570,0
20241121,181500,130698600,2570,2570,2570,2570,0
20241121,181400,130698600,2570,2570,2570,2570,0
20241121,181300,130698600,2570,2570,2570,2570,0
20241121,181200,130698600,2570,2570,2570,2570,0
20241121,181100,130698600,2570,2570,2570,2570,0
20241121,181000,130698600,2570,2570,2570,2570,0
20241121,180900,130698600,2570,2570,2570,2570,0
20241121,180800,130698600,2570,2570,2570,2570,0
20241121,180700,130698600,2570,2570,2570,2570,0
20241121,180600,130698600,2570,2570,2570,2570,0
20241121,180500,130698600,2570,2570,2570,2570,0
20241121,180400,130698600,2570,2570,2570,2570,0
20241121,180300,130698600,2570,2570,2570,2570,0
20241121,180200,130698600,2570,2570,2570,2570,0
20241121,180100,130698600,2570,2570,2570,2570,0
20241121,180000,130698600,2570,2570,2570,2570,0
20241121,175900,130698600,2570,2570,2570,2570,0
20241121,175800,130698600,2570,2570,2570,2570,0
20241121,175700,130698600,2570,2570,2570,2570,0
20241121,175600,130698600,2570,2570,2570,2570,0
20241121,175500,130698600,2570,2570,2570,2570,0
20241121,175400,130698600,2570,2570,2570,2570,0
20241121,175300,130698600,2570,2570,2570,2570,0
20241121,175200,130698600,2570,2570,2570,2570,435
20241121,175100,130698600,2570,2570,2570,2570,0
20241121,175000,130698600,2570,2570,2570,2570,0
20241121,174900,130698600,2570,2570,2570,2570,0
20241121,174800,130698600,2570,2570,2570,2570,0
20241121,174700,130698600,2570,2570,2570,2570,0
20241121,174600,130698600,2570,2570,2570,2570,0
20241121,174500,130698600,2570,2570,2570,2570,0
20241121,174400,130698600,2570,2570,2570,2570,0
20241121,174300,130698600,2570,2570,2570,2570,0
20241121,174200,130698600,2570,2570,2570,2570,0
20241121,174100,130698600,2570,2570,2570,2570,0
20241121,174000,130698600,2570,2570,2570,2570,0
20241121,173900,130698600,2570,2570,2570,2570,0
20241121,173800,130698600,2570,2570,2570,2570,0
20241121,173700,130698600,2570,2570,2570,2570,0
20241121,173600,130698600,2570,2570,2570,2570,0
20241121,173500,130698600,2570,2570,2570,2570,0
20241121,173400,130698600,2570,2570,2570,2570,0
20241121,173300,130698600,2570,2570,2570,2570,0
20241121,173200,130698600,2570,2570,2570,2570,0
20241121,173100,130698600,2570,2570,2570,2570,0
20241121,173000,130698600,2570,2570,2570,2570,0
20241121,172900,130698600,2570,2570,2570,2570,0
20241121,172800,130698600,2570,2570,2570,2570,0
20241121,172700,130698600,2570,2570,2570,2570,0
20241121,172600,130698600,2570,2570,2570,2570,0
20241121,172500,130698600,2570,2570,2570,2570,0
20241121,172400,130698600,2570,2570,2570,2570,0
20241121,172300,130698600,2570,2570,2570,2570,0
20241121,172200,130698600,2570,2570,2570,2570,435
20241121,172100,130698600,2570,2570,2570,2570,0
20241121,172000,130698600,2570,2570,2570,2570,0
20241121,171900,130698600,2570,2570,2570,2570,0
20241121,171800,130698600,2570,2570,2570,2570,0
20241121,171700,130698600,2570,2570,2570,2570,0
20241121,171600,130698600,2570,2570,2570,2570,0
20241121,171500,130698600,2570,2570,2570,2570,0
20241121,171400,130698600,2570,2570,2570,2570,0
20241121,171300,130698600,2570,2570,2570,2570,0
20241121,171200,130698600,2570,2570,2570,2570,0
20241121,171100,130698600,2570,2570,2570,2570,0
20241121,171000,130698600,2570,2570,2570,2570,0
20241121,170900,130698600,2570,2570,2570,2570,0
20241121,170800,130698600,2570,2570,2570,2570,0
20241121,170700,130698600,2570,2570,2570,2570,0
20241121,170600,130698600,2570,2570,2570,2570,0
20241121,170500,130698600,2570,2570,2570,2570,0
20241121,170400,130698600,2570,2570,2570,2570,0
20241121,170300,130698600,2570,2570,2570,2570,0
20241121,170200,130698600,2570,2570,2570,2570,0
20241121,170100,130698600,2570,2570,2570,2570,0
20241121,170000,130698600,2570,2570,2570,2570,0
20241121,165900,130698600,2570,2570,2570,2570,0
20241121,165800,130698600,2570,2570,2570,2570,0
20241121,165700,130698600,2570,2570,2570,2570,0
20241121,165600,130698600,2570,2570,2570,2570,0
20241121,165500,130698600,2570,2570,2570,2570,0
20241121,165400,130698600,2570,2570,2570,2570,0
20241121,165300,130698600,2570,2570,2570,2570,0
20241121,165200,130698600,2570,2570,2570,2570,435
20241121,165100,130698600,2570,2570,2570,2570,0
20241121,165000,130698600,2570,2570,2570,2570,0
20241121,164900,130698600,2570,2570,2570,2570,0
20241121,164800,130698600,2570,2570,2570,2570,0
20241121,164700,130698600,2570,2570,2570,2570,0
20241121,164600,130698600,2570,2570,2570,2570,0
20241121,164500,130698600,2570,2570,2570,2570,0
20241121,164400,130698600,2570,2570,2570,2570,0
20241121,164300,130698600,2570,2570,2570,2570,0
20241121,164200,130698600,2570,2570,2570,2570,0
20241121,164100,130698600,2570,2570,2570,2570,0
20241121,164000,130698600,2570,2570,2570,2570,0
20241121,163900,130698600,2570,2570,2570,2570,0
20241121,163800,130698600,2570,2570,2570,2570,0
20241121,163700,130698600,2570,2570,2570,2570,0
20241121,163600,130698600,2570,2570,2570,2570,0
20241121,163500,130698600,2570,2570,2570,2570,0
20241121,163400,130698600,2570,2570,2570,2570,0
20241121,163300,130698600,2570,2570,2570,2570,0
20241121,163200,130698600,2570,2570,2570,2570,0
20241121,163100,130698600,2570,2570,2570,2570,0
20241121,163000,130698600,2570,2570,2570,2570,0
20241121,162900,130698600,2570,2570,2570,2570,0
20241121,162800,130698600,2570,2570,2570,2570,0
20241121,162700,130698600,2570,2570,2570,2570,0
20241121,162600,130698600,2570,2570,2570,2570,0
20241121,162500,130698600,2570,2570,2570,2570,0
20241121,162400,130698600,2570,2570,2570,2570,0
20241121,162300,130698600,2570,2570,2570,2570,0
20241121,162200,130698600,2570,2570,2570,2570,435
20241121,162100,130698600,2570,2570,2570,2570,0
20241121,162000,130698600,2570,2570,2570,2570,0
20241121,161900,130698600,2570,2570,2570,2570,0
20241121,161800,130698600,2570,2570,2570,2570,0
20241121,161700,130698600,2570,2570,2570,2570,0
20241121,161600,130698600,2570,2570,2570,2570,0
20241121,161500,130698600,2570,2570,2570,2570,0
20241121,161400,130698600,2570,2570,2570,2570,0
20241121,161300,130698600,2570,2570,2570,2570,0
20241121,161200,130698600,2570,2570,2570,2570,0
20241121,161100,130698600,2570,2570,2570,2570,0
20241121,161000,130698600,2570,2570,2570,2570,0
20241121,160900,130698600,2570,2570,2570,2570,0
20241121,160800,130698600,2570,2570,2570,2570,0
20241121,160700,130698600,2570,2570,2570,2570,0
20241121,160600,130698600,2570,2570,2570,2570,0
20241121,160500,130698600,2570,2570,2570,2570,0
20241121,160400,130698600,2570,2570,2570,2570,0
20241121,160300,130698600,2570,2570,2570,2570,0
20241121,160200,130698600,2570,2570,2570,2570,0
20241121,160100,130698600,2570,2570,2570,2570,0
20241121,160000,130698600,2570,2570,2570,2570,0
20241121,155900,130698600,2570,2570,2570,2570,0
20241121,155800,130698600,2570,2570,2570,2570,0
20241121,155700,130698600,2570,2570,2570,2570,0
20241121,155600,130698600,2570,2570,2570,2570,0
20241121,155500,130698600,2570,2570,2570,2570,0
20241121,155400,130698600,2570,2570,2570,2570,0
20241121,155300,130698600,2570,2570,2570,2570,0
20241121,155200,130698600,2570,2570,2570,2570,435
20241121,155100,130698600,2570,2570,2570,2570,0
20241121,155000,130698600,2570,2570,2570,2570,0
20241121,154900,130698600,2570,2570,2570,2570,0
20241121,154800,130698600,2570,2570,2570,2570,0
20241121,154700,130698600,2570,2570,2570,2570,0
20241121,154600,130698600,2570,2570,2570,2570,0
20241121,154500,130698600,2570,2570,2570,2570,0
20241121,154400,130698600,2570,2570,2570,2570,0
20241121,154300,130698600,2570,2570,2570,2570,0
20241121,154200,130698600,2570,2570,2570,2570,0
20241121,154100,130698600,2570,2570,2570,2570,0
20241121,154000,130698600,2570,2570,2570,2570,0
20241121,153900,130698600,2570,2570,2570,2570,0
20241121,153800,130698600,2570,2570,2570,2570,0
20241121,153700,130698600,2570,2570,2570,2570,0
20241121,153600,130698600,2570,2570,2570,2570,0
20241121,153500,130698600,2570,2570,2570,2570,0
20241121,153400,130698600,2570,2570,2570,2570,0
20241121,153300,130698600,2570,2570,2570,2570,0
20241121,153200,130698600,2570,2570,2570,2570,0
20241121,153100,130698600,2570,2570,2570,2570,0
20241121,153000,130698600,2570,2570,2570,2570,435
20241121,152900,129580650,2565,2565,2565,2565,0
20241121,152800,129580650,2565,2565,2565,2565,0
20241121,152700,129580650,2565,2565,2565,2565,0
20241121,152600,129580650,2565,2565,2565,2565,0
20241121,152500,129580650,2565,2565,2565,2565,0
20241121,152400,129580650,2565,2565,2565,2565,0
20241121,152300,129580650,2565,2565,2565,2565,0
20241121,152200,129580650,2565,2565,2565,2565,0
20241121,152100,129580650,2565,2565,2565,2565,0
20241121,152000,129580650,2565,2565,2565,2565,0
20241121,151900,129580650,2565,2565,2565,2565,0
20241121,151800,129580650,2565,2565,2565,2565,0
20241121,151700,129580650,2565,2565,2565,2565,0
20241121,151600,129580650,2565,2565,2565,2565,0
20241121,151500,129580650,2565,2565,2565,2565,0
20241121,151400,129580650,2565,2565,2565,2565,0
20241121,151300,129580650,2565,2565,2565,2565,0
20241121,151200,129580650,2565,2565,2565,2565,0
20241121,151100,129580650,2565,2560,2565,2560,766
20241121,151000,127619525,2560,2560,2560,2560,6
20241121,150900,127604165,2560,2560,2560,2560,0
20241121,150800,127604165,2560,2560,2560,2560,0
20241121,150700,127604165,2560,2560,2560,2560,10
20241121,150600,127578565,2565,2565,2565,2565,0
20241121,150500,127578565,2565,2565,2565,2565,0
20241121,150400,127578565,2565,2565,2565,2565,0
20241121,150300,127578565,2565,2565,2565,2565,0
20241121,150200,127578565,2565,2565,2565,2565,0
20241121,150100,127578565,2565,2565,2565,2565,0
20241121,150000,127578565,2565,2565,2565,2565,0
20241121,145900,127578565,2565,2565,2565,2565,50
20241121,145800,127450315,2565,2565,2565,2565,0
20241121,145700,127450315,2565,2565,2565,2565,0
20241121,145600,127450315,2565,2565,2565,2565,0
20241121,145500,127450315,2565,2565,2565,2565,0
20241121,145400,127450315,2565,2565,2565,2565,7
20241121,145300,127432360,2565,2565,2565,2565,0
20241121,145200,127432360,2565,2565,2565,2565,2
20241121,145100,127427230,2575,2575,2575,2575,0
20241121,145000,127427230,2575,2575,2575,2575,0
20241121,144900,127427230,2575,2575,2575,2575,0
20241121,144800,127427230,2575,2575,2575,2575,0
20241121,144700,127427230,2575,2575,2575,2575,0
20241121,144600,127427230,2575,2575,2575,2575,0
20241121,144500,127427230,2575,2575,2575,2575,50
20241121,144400,127298480,2575,2575,2575,2575,0
20241121,144300,127298480,2575,2575,2575,2575,0
20241121,144200,127298480,2575,2575,2575,2575,1
20241121,144100,127295905,2575,2575,2575,2575,1
20241121,144000,127293330,2570,2570,2570,2570,0
20241121,143900,127293330,2570,2570,2570,2570,0
20241121,143800,127293330,2570,2570,2570,2570,0
20241121,143700,127293330,2570,2570,2570,2570,356
20241121,143600,126378410,2565,2565,2565,2565,0
20241121,143500,126378410,2565,2565,2565,2565,0
20241121,143400,126378410,2565,2565,2565,2565,0
20241121,143300,126378410,2565,2565,2565,2565,0
20241121,143200,126378410,2565,2565,2565,2565,0
20241121,143100,126378410,2565,2565,2565,2565,150
20241121,143000,125993660,2565,2565,2565,2565,0
20241121,142900,125993660,2565,2565,2565,2565,0
20241121,142800,125993660,2565,2565,2565,2565,0
20241121,142700,125993660,2565,2565,2565,2565,0
20241121,142600,125993660,2565,2565,2565,2565,0
20241121,142500,125993660,2565,2565,2565,2565,13
20241121,142400,125960315,2565,2565,2565,2565,154
20241121,142300,125565305,2570,2570,2570,2570,0
20241121,142200,125565305,2570,2570,2570,2570,50
20241121,142100,125436805,2570,2570,2570,2570,0
20241121,142000,125436805,2570,2570,2570,2570,0
20241121,141900,125436805,2570,2570,2570,2570,0
20241121,141800,125436805,2570,2570,2570,2570,0
20241121,141700,125436805,2570,2570,2570,2570,51
20241121,141600,125305735,2570,2570,2570,2570,0
20241121,141500,125305735,2570,2570,2570,2570,0
20241121,141400,125305735,2570,2570,2570,2570,0
20241121,141300,125305735,2570,2570,2570,2570,0
20241121,141200,125305735,2570,2570,2570,2570,0
20241121,141100,125305735,2570,2570,2570,2570,0
20241121,141000,125305735,2570,2570,2570,2570,0
20241121,140900,125305735,2570,2570,2570,2570,0
20241121,140800,125305735,2570,2570,2570,2570,0
20241121,140700,125305735,2570,2570,2570,2570,0
20241121,140600,125305735,2570,2570,2570,2570,0
20241121,140500,125305735,2570,2570,2570,2570,0
20241121,140400,125305735,2570,2570,2570,2570,0
20241121,140300,125305735,2570,2570,2570,2570,0
20241121,140200,125305735,2570,2570,2570,2570,0
20241121,140100,125305735,2570,2570,2570,2570,0
20241121,140000,125305735,2570,2570,2570,2570,400
20241121,135900,124277735,2575,2575,2575,2575,2
20241121,135800,124272585,2570,2570,2570,2570,0
20241121,135700,124272585,2570,2570,2570,2570,0
20241121,135600,124272585,2570,2570,2570,2570,1
20241121,135500,124270015,2575,2575,2575,2575,0
20241121,135400,124270015,2575,2575,2575,2575,0
20241121,135300,124270015,2575,2575,2575,2575,0
20241121,135200,124270015,2575,2575,2575,2575,0
20241121,135100,124270015,2575,2575,2575,2575,0
20241121,135000,124270015,2575,2575,2575,2575,0
20241121,134900,124270015,2575,2575,2575,2575,0
20241121,134800,124270015,2575,2575,2575,2575,39
20241121,134700,124169590,2575,2575,2575,2575,0
20241121,134600,124169590,2575,2575,2575,2575,567
20241121,134500,122709565,2570,2570,2570,2570,0
20241121,134400,122709565,2570,2570,2570,2570,80
20241121,134300,122503965,2570,2570,2570,2570,0
20241121,134200,122503965,2570,2570,2570,2570,0
20241121,134100,122503965,2570,2570,2570,2570,0
20241121,134000,122503965,2570,2570,2570,2570,1
20241121,133900,122501395,2575,2575,2575,2575,0
20241121,133800,122501395,2575,2575,2575,2575,0
20241121,133700,122501395,2575,2575,2575,2575,0
20241121,133600,122501395,2575,2575,2575,2575,0
20241121,133500,122501395,2575,2575,2575,2575,1
20241121,133400,122498820,2575,2575,2575,2575,0
20241121,133300,122498820,2575,2575,2575,2575,0
20241121,133200,122498820,2575,2575,2575,2575,0
20241121,133100,122498820,2575,2575,2575,2575,0
20241121,133000,122498820,2575,2575,2575,2575,0
20241121,132900,122498820,2575,2575,2575,2575,0
20241121,132800,122498820,2575,2575,2575,2575,0
20241121,132700,122498820,2575,2575,2575,2575,0
20241121,132600,122498820,2575,2575,2575,2575,0
20241121,132500,122498820,2575,2575,2575,2575,0
20241121,132400,122498820,2575,2575,2575,2575,0
20241121,132300,122498820,2575,2575,2575,2575,0
20241121,132200,122498820,2575,2575,2575,2575,400
20241121,132100,121468820,2575,2575,2575,2575,12
20241121,132000,121437920,2575,2575,2575,2575,3
20241121,131900,121430195,2575,2575,2575,2575,0
20241121,131800,121430195,2575,2575,2575,2575,0
20241121,131700,121430195,2575,2575,2575,2575,0
20241121,131600,121430195,2575,2575,2575,2575,9
20241121,131500,121407020,2575,2575,2575,2575,0
20241121,131400,121407020,2575,2575,2575,2575,0
20241121,131300,121407020,2575,2575,2575,2575,50
20241121,131200,121278270,2575,2575,2575,2575,0
20241121,131100,121278270,2575,2575,2575,2575,500
20241121,131000,119990770,2575,2575,2575,2575,0
20241121,130900,119990770,2575,2575,2575,2575,0
20241121,130800,119990770,2575,2575,2575,2575,10
20241121,130700,119965020,2575,2575,2575,2575,0
20241121,130600,119965020,2575,2575,2575,2575,0
20241121,130500,119965020,2575,2575,2575,2575,0
20241121,130400,119965020,2575,2575,2575,2575,6
20241121,130300,119949570,2570,2570,2570,2570,0
20241121,130200,119949570,2570,2570,2570,2570,5
20241121,130100,119936720,2570,2570,2570,2570,0
20241121,130000,119936720,2570,2570,2570,2570,0
20241121,125900,119936720,2570,2570,2570,2570,0
20241121,125800,119936720,2570,2570,2570,2570,0
20241121,125700,119936720,2570,2570,2570,2570,0
20241121,125600,119936720,2570,2570,2570,2570,0
20241121,125500,119936720,2570,2570,2570,2570,234
20241121,125400,119335340,2570,2570,2570,2570,10
20241121,125300,119309640,2575,2575,2575,2575,0
20241121,125200,119309640,2575,2575,2575,2575,0
20241121,125100,119309640,2575,2575,2575,2575,0
20241121,125000,119309640,2575,2575,2575,2575,0
20241121,124900,119309640,2575,2575,2575,2575,20
20241121,124800,119258140,2575,2575,2575,2575,0
20241121,124700,119258140,2575,2575,2575,2575,0
20241121,124600,119258140,2575,2575,2575,2575,2300
20241121,124500,113335640,2575,2575,2575,2575,49
20241121,124400,113209465,2585,2585,2585,2585,0
20241121,124300,113209465,2585,2585,2585,2585,0
20241121,124200,113209465,2585,2585,2585,2585,0
20241121,124100,113209465,2585,2585,2585,2585,0
20241121,124000,113209465,2585,2585,2585,2585,0
20241121,123900,113209465,2585,2585,2585,2585,0
20241121,123800,113209465,2585,2585,2585,2585,0
20241121,123700,113209465,2585,2585,2585,2585,0
20241121,123600,113209465,2585,2585,2585,2585,0
20241121,123500,113209465,2585,2585,2585,2585,6
20241121,123400,113193955,2585,2585,2585,2585,0
20241121,123300,113193955,2585,2585,2585,2585,0
20241121,123200,113193955,2585,2585,2585,2585,0
20241121,123100,113193955,2585,2585,2585,2585,0
20241121,123000,113193955,2585,2585,2585,2585,0
20241121,122900,113193955,2585,2585,2585,2585,0
20241121,122800,113193955,2585,2585,2585,2585,0
20241121,122700,113193955,2585,2585,2585,2585,0
20241121,122600,113193955,2585,2585,2585,2585,0
20241121,122500,113193955,2585,2580,2585,2580,200
20241121,122400,112677355,2585,2585,2585,2585,0
20241121,122300,112677355,2585,2585,2585,2585,900
20241121,122200,110350855,2585,2580,2585,2580,221
20241121,122100,109779970,2580,2580,2580,2580,200
20241121,122000,109263970,2580,2580,2580,2580,0
20241121,121900,109263970,2580,2580,2580,2580,0
20241121,121800,109263970,2580,2580,2580,2580,0
20241121,121700,109263970,2580,2580,2580,2580,0
20241121,121600,109263970,2580,2580,2580,2580,0
20241121,121500,109263970,2580,2580,2580,2580,0
20241121,121400,109263970,2580,2580,2580,2580,0
20241121,121300,109263970,2580,2580,2580,2580,0
20241121,121200,109263970,2580,2580,2580,2580,0
20241121,121100,109263970,2580,2580,2580,2580,0
20241121,121000,109263970,2580,2580,2580,2580,0
20241121,120900,109263970,2580,2580,2580,2580,0
20241121,120800,109263970,2580,2580,2580,2580,0
20241121,120700,109263970,2580,2580,2580,2580,0
20241121,120600,109263970,2580,2580,2580,2580,0
20241121,120500,109263970,2580,2580,2580,2580,150
20241121,120400,108876970,2580,2580,2580,2580,300
20241121,120300,108102970,2580,2580,2580,2580,0
20241121,120200,108102970,2580,2580,2580,2580,0
20241121,120100,108102970,2580,2580,2580,2580,227
20241121,120000,107517310,2575,2575,2575,2575,0
20241121,115900,107517310,2575,2575,2575,2575,21
20241121,115800,107463235,2575,2575,2575,2575,0
20241121,115700,107463235,2575,2575,2575,2575,25
20241121,115600,107398860,2575,2575,2575,2575,175
20241121,115500,106948235,2575,2575,2575,2575,0
20241121,115400,106948235,2575,2575,2575,2575,80
20241121,115300,106742235,2575,2575,2575,2575,0
20241121,115200,106742235,2575,2575,2575,2575,0
20241121,115100,106742235,2575,2575,2575,2575,0
20241121,115000,106742235,2575,2575,2575,2575,0
20241121,114900,106742235,2575,2575,2575,2575,0
20241121,114800,106742235,2575,2575,2575,2575,0
20241121,114700,106742235,2575,2575,2575,2575,0
20241121,114600,106742235,2575,2575,2575,2575,0
20241121,114500,106742235,2575,2575,2575,2575,0
20241121,114400,106742235,2575,2575,2575,2575,80
20241121,114300,106536235,2575,2575,2575,2575,0
20241121,114200,106536235,2575,2575,2575,2575,0
20241121,114100,106536235,2575,2575,2575,2575,0
20241121,114000,106536235,2575,2575,2575,2575,0
20241121,113900,106536235,2575,2575,2575,2575,0
20241121,113800,106536235,2575,2575,2575,2575,0
20241121,113700,106536235,2575,2575,2575,2575,0
20241121,113600,106536235,2575,2575,2575,2575,0
20241121,113500,106536235,2575,2575,2575,2575,278
20241121,113400,105820385,2575,2575,2575,2575,0
20241121,113300,105820385,2575,2575,2575,2575,0
20241121,113200,105820385,2575,2575,2575,2575,0
20241121,113100,105820385,2575,2575,2575,2575,5
20241121,113000,105807510,2575,2575,2575,2575,12
20241121,112900,105776610,2585,2585,2585,2585,0
20241121,112800,105776610,2585,2585,2585,2585,0
20241121,112700,105776610,2585,2585,2585,2585,0
20241121,112600,105776610,2585,2585,2585,2585,0
20241121,112500,105776610,2585,2585,2585,2585,0
20241121,112400,105776610,2585,2585,2585,2585,0
20241121,112300,105776610,2585,2585,2585,2585,0
20241121,112200,105776610,2585,2585,2585,2585,0
20241121,112100,105776610,2585,2585,2585,2585,0
20241121,112000,105776610,2585,2585,2585,2585,0
20241121,111900,105776610,2585,2585,2585,2585,0
20241121,111800,105776610,2585,2585,2585,2585,0
20241121,111700,105776610,2585,2585,2585,2585,47
20241121,111600,105655115,2580,2580,2580,2580,0
20241121,111500,105655115,2580,2580,2580,2580,160
20241121,111400,105242315,2575,2575,2575,2575,0
20241121,111300,105242315,2575,2575,2575,2575,20
20241121,111200,105190815,2585,2585,2585,2585,0
20241121,111100,105190815,2585,2585,2585,2585,0
20241121,111000,105190815,2585,2585,2585,2585,0
20241121,110900,105190815,2585,2585,2585,2585,0
20241121,110800,105190815,2585,2585,2585,2585,0
20241121,110700,105190815,2585,2585,2585,2585,192
20241121,110600,104694495,2590,2590,2590,2590,0
20241121,110500,104694495,2590,2590,2590,2590,0
20241121,110400,104694495,2590,2590,2590,2590,0
20241121,110300,104694495,2590,2590,2590,2590,0
20241121,110200,104694495,2590,2590,2590,2590,1
20241121,110100,104691905,2590,2590,2590,2590,49
20241121,110000,104564995,2590,2585,2590,2585,244
20241121,105900,103933210,2585,2570,2585,2570,2762
20241121,105800,96820990,2575,2575,2575,2575,290
20241121,105700,96074240,2575,2575,2575,2575,249
20241121,105600,95433065,2585,2585,2585,2585,99
20241121,105500,95177150,2580,2580,2580,2580,24
20241121,105400,95115230,2585,2585,2585,2585,2
20241121,105300,95110060,2585,2585,2585,2585,800
20241121,105200,93042060,2585,2585,2585,2585,100
20241121,105100,92783560,2585,2585,2585,2585,0
20241121,105000,92783560,2585,2585,2585,2585,2
20241121,104900,92778390,2585,2585,2585,2585,0
20241121,104800,92778390,2585,2585,2585,2585,0
20241121,104700,92778390,2585,2585,2585,2585,0
20241121,104600,92778390,2585,2585,2585,2585,0
20241121,104500,92778390,2585,2585,2585,2585,50
20241121,104400,92649140,2590,2590,2590,2590,60
20241121,104300,92493740,2590,2590,2590,2590,500
20241121,104200,91198740,2595,2590,2595,2590,1557
20241121,104100,87166105,2590,2590,2590,2590,0
20241121,104000,87166105,2590,2590,2590,2590,0
20241121,103900,87166105,2590,2590,2590,2590,1
20241121,103800,87163515,2590,2590,2590,2590,153
20241121,103700,86767245,2590,2590,2590,2590,137
20241121,103600,86412415,2590,2590,2590,2590,50
20241121,103500,86282915,2590,2590,2590,2590,23
20241121,103400,86223345,2595,2595,2595,2595,63
20241121,103300,86059860,2595,2585,2595,2585,755
20241121,103200,84105965,2595,2595,2595,2595,2
20241121,103100,84100775,2595,2595,2595,2595,0
20241121,103000,84100775,2595,2595,2595,2595,50
20241121,102900,83971025,2585,2585,2585,2585,114
20241121,102800,83676335,2585,2600,2600,2585,76
20241121,102700,83479120,2605,2605,2605,2605,1
20241121,102600,83476515,2585,2600,2600,2585,38
20241121,102500,83377925,2605,2605,2605,2605,57
20241121,102400,83229440,2605,2605,2605,2605,6
20241121,102300,83213810,2600,2615,2615,2600,940
20241121,102200,80756550,2615,2600,2615,2600,2727
20241121,102100,73654480,2600,2590,2600,2575,1418
20241121,102000,69977500,2590,2570,2590,2570,3296
20241121,101900,61487900,2570,2580,2580,2560,1294
20241121,101800,58157250,2585,2625,2625,2585,437
20241121,101700,57019920,2625,2595,2625,2575,3601
20241121,101600,47608220,2575,2585,2605,2575,854
20241121,101500,45392400,2565,2555,2605,2555,5589
20241121,101400,30993625,2555,2535,2565,2535,2384
20241121,101300,24916015,2540,2540,2540,2540,0
20241121,101200,24916015,2540,2540,2540,2540,0
20241121,101100,24916015,2540,2530,2540,2530,1875
20241121,101000,20170615,2550,2515,2550,2515,5175
20241121,100900,7073900,2515,2515,2515,2515,5
20241121,100800,7061325,2515,2515,2515,2515,0
20241121,100700,7061325,2515,2515,2515,2515,0
20241121,100600,7061325,2515,2515,2515,2515,0
20241121,100500,7061325,2515,2500,2515,2500,155
20241121,100400,6673585,2500,2500,2500,2500,0
20241121,100300,6673585,2500,2500,2500,2500,0
20241121,100200,6673585,2500,2500,2500,2500,0
20241121,100100,6673585,2500,2495,2500,2495,23
20241121,100000,6616180,2500,2500,2500,2500,0
20241121,095900,6616180,2500,2500,2500,2500,0
20241121,095800,6616180,2500,2500,2500,2500,0
20241121,095700,6616180,2500,2500,2500,2500,0
20241121,095600,6616180,2500,2500,2500,2500,0
20241121,095500,6616180,2500,2495,2500,2495,191
20241121,095400,6139480,2500,2500,2500,2500,0
20241121,095300,6139480,2500,2500,2500,2500,0
20241121,095200,6139480,2500,2500,2500,2500,0
20241121,095100,6139480,2500,2500,2500,2500,0
20241121,095000,6139480,2500,2500,2500,2500,1
20241121,094900,6136980,2500,2500,2500,2500,0
20241121,094800,6136980,2500,2500,2500,2500,0
20241121,094700,6136980,2500,2500,2500,2500,0
20241121,094600,6136980,2500,2500,2500,2500,0
20241121,094500,6136980,2500,2500,2500,2500,0
20241121,094400,6136980,2500,2500,2500,2500,0
20241121,094300,6136980,2500,2500,2500,2500,0
20241121,094200,6136980,2500,2505,2505,2500,326
20241121,094100,5321975,2505,2505,2505,2505,1
20241121,094000,5319470,2505,2505,2505,2505,0
20241121,093900,5319470,2505,2505,2505,2505,0
20241121,093800,5319470,2505,2505,2505,2505,0
20241121,093700,5319470,2505,2505,2505,2505,0
20241121,093600,5319470,2505,2505,2505,2505,0
20241121,093500,5319470,2505,2505,2505,2505,13
20241121,093400,5286905,2500,2500,2500,2500,80
20241121,093300,5086905,2500,2500,2500,2500,0
20241121,093200,5086905,2500,2500,2500,2500,0
20241121,093100,5086905,2500,2500,2500,2500,0
20241121,093000,5086905,2500,2500,2500,2500,0
20241121,092900,5086905,2500,2500,2500,2500,0
20241121,092800,5086905,2500,2500,2500,2500,0
20241121,092700,5086905,2500,2500,2500,2500,0
20241121,092600,5086905,2500,2500,2500,2500,0
20241121,092500,5086905,2500,2500,2500,2500,1
20241121,092400,5084405,2505,2505,2505,2505,6
20241121,092300,5069375,2505,2505,2505,2505,5
20241121,092200,5056850,2505,2505,2505,2505,0
20241121,092100,5056850,2505,2505,2505,2505,0
20241121,092000,5056850,2505,2505,2505,2505,0
20241121,091900,5056850,2505,2505,2505,2505,0
20241121,091800,5056850,2505,2505,2505,2505,33
20241121,091700,4974185,2505,2500,2505,2500,306
20241121,091600,4209155,2500,2500,2500,2500,44
20241121,091500,4099155,2500,2500,2500,2500,113
20241121,091400,3816655,2505,2505,2505,2505,0
20241121,091300,3816655,2505,2505,2505,2505,0
20241121,091200,3816655,2505,2505,2505,2505,0
20241121,091100,3816655,2505,2505,2505,2505,0
20241121,091000,3816655,2505,2505,2505,2505,0
20241121,090900,3816655,2505,2505,2505,2505,0
20241121,090800,3816655,2505,2505,2505,2505,0
20241121,090700,3816655,2505,2505,2505,2505,0
20241121,090600,3816655,2505,2505,2505,2505,0
20241121,090500,3816655,2505,2505,2505,2505,7
20241121,090400,3799120,2510,2495,2510,2495,383
20241121,090300,2842395,2515,2515,2515,2515,0
20241121,090200,2842395,2515,2510,2515,2500,673
20241121,090100,1157690,2510,2505,2510,2505,32
20241121,090000,1077500,2500,2500,2500,2500,431
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 192200 130698600 2570 2570 2570 2570 435
3 20241121 192100 130698600 2570 2570 2570 2570 0
4 20241121 192000 130698600 2570 2570 2570 2570 0
5 20241121 191900 130698600 2570 2570 2570 2570 0
6 20241121 191800 130698600 2570 2570 2570 2570 0
7 20241121 191700 130698600 2570 2570 2570 2570 0
8 20241121 191600 130698600 2570 2570 2570 2570 0
9 20241121 191500 130698600 2570 2570 2570 2570 0
10 20241121 191400 130698600 2570 2570 2570 2570 0
11 20241121 191300 130698600 2570 2570 2570 2570 0
12 20241121 191200 130698600 2570 2570 2570 2570 0
13 20241121 191100 130698600 2570 2570 2570 2570 0
14 20241121 191000 130698600 2570 2570 2570 2570 0
15 20241121 190900 130698600 2570 2570 2570 2570 0
16 20241121 190800 130698600 2570 2570 2570 2570 0
17 20241121 190700 130698600 2570 2570 2570 2570 0
18 20241121 190600 130698600 2570 2570 2570 2570 0
19 20241121 190500 130698600 2570 2570 2570 2570 0
20 20241121 190400 130698600 2570 2570 2570 2570 0
21 20241121 190300 130698600 2570 2570 2570 2570 0
22 20241121 190200 130698600 2570 2570 2570 2570 0
23 20241121 190100 130698600 2570 2570 2570 2570 0
24 20241121 190000 130698600 2570 2570 2570 2570 0
25 20241121 185900 130698600 2570 2570 2570 2570 0
26 20241121 185800 130698600 2570 2570 2570 2570 0
27 20241121 185700 130698600 2570 2570 2570 2570 0
28 20241121 185600 130698600 2570 2570 2570 2570 0
29 20241121 185500 130698600 2570 2570 2570 2570 0
30 20241121 185400 130698600 2570 2570 2570 2570 0
31 20241121 185300 130698600 2570 2570 2570 2570 0
32 20241121 185200 130698600 2570 2570 2570 2570 435
33 20241121 185100 130698600 2570 2570 2570 2570 0
34 20241121 185000 130698600 2570 2570 2570 2570 0
35 20241121 184900 130698600 2570 2570 2570 2570 0
36 20241121 184800 130698600 2570 2570 2570 2570 0
37 20241121 184700 130698600 2570 2570 2570 2570 0
38 20241121 184600 130698600 2570 2570 2570 2570 0
39 20241121 184500 130698600 2570 2570 2570 2570 0
40 20241121 184400 130698600 2570 2570 2570 2570 0
41 20241121 184300 130698600 2570 2570 2570 2570 0
42 20241121 184200 130698600 2570 2570 2570 2570 0
43 20241121 184100 130698600 2570 2570 2570 2570 0
44 20241121 184000 130698600 2570 2570 2570 2570 0
45 20241121 183900 130698600 2570 2570 2570 2570 0
46 20241121 183800 130698600 2570 2570 2570 2570 0
47 20241121 183700 130698600 2570 2570 2570 2570 0
48 20241121 183600 130698600 2570 2570 2570 2570 0
49 20241121 183500 130698600 2570 2570 2570 2570 0
50 20241121 183400 130698600 2570 2570 2570 2570 0
51 20241121 183300 130698600 2570 2570 2570 2570 0
52 20241121 183200 130698600 2570 2570 2570 2570 0
53 20241121 183100 130698600 2570 2570 2570 2570 0
54 20241121 183000 130698600 2570 2570 2570 2570 0
55 20241121 182900 130698600 2570 2570 2570 2570 0
56 20241121 182800 130698600 2570 2570 2570 2570 0
57 20241121 182700 130698600 2570 2570 2570 2570 0
58 20241121 182600 130698600 2570 2570 2570 2570 0
59 20241121 182500 130698600 2570 2570 2570 2570 0
60 20241121 182400 130698600 2570 2570 2570 2570 0
61 20241121 182300 130698600 2570 2570 2570 2570 0
62 20241121 182200 130698600 2570 2570 2570 2570 435
63 20241121 182100 130698600 2570 2570 2570 2570 0
64 20241121 182000 130698600 2570 2570 2570 2570 0
65 20241121 181900 130698600 2570 2570 2570 2570 0
66 20241121 181800 130698600 2570 2570 2570 2570 0
67 20241121 181700 130698600 2570 2570 2570 2570 0
68 20241121 181600 130698600 2570 2570 2570 2570 0
69 20241121 181500 130698600 2570 2570 2570 2570 0
70 20241121 181400 130698600 2570 2570 2570 2570 0
71 20241121 181300 130698600 2570 2570 2570 2570 0
72 20241121 181200 130698600 2570 2570 2570 2570 0
73 20241121 181100 130698600 2570 2570 2570 2570 0
74 20241121 181000 130698600 2570 2570 2570 2570 0
75 20241121 180900 130698600 2570 2570 2570 2570 0
76 20241121 180800 130698600 2570 2570 2570 2570 0
77 20241121 180700 130698600 2570 2570 2570 2570 0
78 20241121 180600 130698600 2570 2570 2570 2570 0
79 20241121 180500 130698600 2570 2570 2570 2570 0
80 20241121 180400 130698600 2570 2570 2570 2570 0
81 20241121 180300 130698600 2570 2570 2570 2570 0
82 20241121 180200 130698600 2570 2570 2570 2570 0
83 20241121 180100 130698600 2570 2570 2570 2570 0
84 20241121 180000 130698600 2570 2570 2570 2570 0
85 20241121 175900 130698600 2570 2570 2570 2570 0
86 20241121 175800 130698600 2570 2570 2570 2570 0
87 20241121 175700 130698600 2570 2570 2570 2570 0
88 20241121 175600 130698600 2570 2570 2570 2570 0
89 20241121 175500 130698600 2570 2570 2570 2570 0
90 20241121 175400 130698600 2570 2570 2570 2570 0
91 20241121 175300 130698600 2570 2570 2570 2570 0
92 20241121 175200 130698600 2570 2570 2570 2570 435
93 20241121 175100 130698600 2570 2570 2570 2570 0
94 20241121 175000 130698600 2570 2570 2570 2570 0
95 20241121 174900 130698600 2570 2570 2570 2570 0
96 20241121 174800 130698600 2570 2570 2570 2570 0
97 20241121 174700 130698600 2570 2570 2570 2570 0
98 20241121 174600 130698600 2570 2570 2570 2570 0
99 20241121 174500 130698600 2570 2570 2570 2570 0
100 20241121 174400 130698600 2570 2570 2570 2570 0
101 20241121 174300 130698600 2570 2570 2570 2570 0
102 20241121 174200 130698600 2570 2570 2570 2570 0
103 20241121 174100 130698600 2570 2570 2570 2570 0
104 20241121 174000 130698600 2570 2570 2570 2570 0
105 20241121 173900 130698600 2570 2570 2570 2570 0
106 20241121 173800 130698600 2570 2570 2570 2570 0
107 20241121 173700 130698600 2570 2570 2570 2570 0
108 20241121 173600 130698600 2570 2570 2570 2570 0
109 20241121 173500 130698600 2570 2570 2570 2570 0
110 20241121 173400 130698600 2570 2570 2570 2570 0
111 20241121 173300 130698600 2570 2570 2570 2570 0
112 20241121 173200 130698600 2570 2570 2570 2570 0
113 20241121 173100 130698600 2570 2570 2570 2570 0
114 20241121 173000 130698600 2570 2570 2570 2570 0
115 20241121 172900 130698600 2570 2570 2570 2570 0
116 20241121 172800 130698600 2570 2570 2570 2570 0
117 20241121 172700 130698600 2570 2570 2570 2570 0
118 20241121 172600 130698600 2570 2570 2570 2570 0
119 20241121 172500 130698600 2570 2570 2570 2570 0
120 20241121 172400 130698600 2570 2570 2570 2570 0
121 20241121 172300 130698600 2570 2570 2570 2570 0
122 20241121 172200 130698600 2570 2570 2570 2570 435
123 20241121 172100 130698600 2570 2570 2570 2570 0
124 20241121 172000 130698600 2570 2570 2570 2570 0
125 20241121 171900 130698600 2570 2570 2570 2570 0
126 20241121 171800 130698600 2570 2570 2570 2570 0
127 20241121 171700 130698600 2570 2570 2570 2570 0
128 20241121 171600 130698600 2570 2570 2570 2570 0
129 20241121 171500 130698600 2570 2570 2570 2570 0
130 20241121 171400 130698600 2570 2570 2570 2570 0
131 20241121 171300 130698600 2570 2570 2570 2570 0
132 20241121 171200 130698600 2570 2570 2570 2570 0
133 20241121 171100 130698600 2570 2570 2570 2570 0
134 20241121 171000 130698600 2570 2570 2570 2570 0
135 20241121 170900 130698600 2570 2570 2570 2570 0
136 20241121 170800 130698600 2570 2570 2570 2570 0
137 20241121 170700 130698600 2570 2570 2570 2570 0
138 20241121 170600 130698600 2570 2570 2570 2570 0
139 20241121 170500 130698600 2570 2570 2570 2570 0
140 20241121 170400 130698600 2570 2570 2570 2570 0
141 20241121 170300 130698600 2570 2570 2570 2570 0
142 20241121 170200 130698600 2570 2570 2570 2570 0
143 20241121 170100 130698600 2570 2570 2570 2570 0
144 20241121 170000 130698600 2570 2570 2570 2570 0
145 20241121 165900 130698600 2570 2570 2570 2570 0
146 20241121 165800 130698600 2570 2570 2570 2570 0
147 20241121 165700 130698600 2570 2570 2570 2570 0
148 20241121 165600 130698600 2570 2570 2570 2570 0
149 20241121 165500 130698600 2570 2570 2570 2570 0
150 20241121 165400 130698600 2570 2570 2570 2570 0
151 20241121 165300 130698600 2570 2570 2570 2570 0
152 20241121 165200 130698600 2570 2570 2570 2570 435
153 20241121 165100 130698600 2570 2570 2570 2570 0
154 20241121 165000 130698600 2570 2570 2570 2570 0
155 20241121 164900 130698600 2570 2570 2570 2570 0
156 20241121 164800 130698600 2570 2570 2570 2570 0
157 20241121 164700 130698600 2570 2570 2570 2570 0
158 20241121 164600 130698600 2570 2570 2570 2570 0
159 20241121 164500 130698600 2570 2570 2570 2570 0
160 20241121 164400 130698600 2570 2570 2570 2570 0
161 20241121 164300 130698600 2570 2570 2570 2570 0
162 20241121 164200 130698600 2570 2570 2570 2570 0
163 20241121 164100 130698600 2570 2570 2570 2570 0
164 20241121 164000 130698600 2570 2570 2570 2570 0
165 20241121 163900 130698600 2570 2570 2570 2570 0
166 20241121 163800 130698600 2570 2570 2570 2570 0
167 20241121 163700 130698600 2570 2570 2570 2570 0
168 20241121 163600 130698600 2570 2570 2570 2570 0
169 20241121 163500 130698600 2570 2570 2570 2570 0
170 20241121 163400 130698600 2570 2570 2570 2570 0
171 20241121 163300 130698600 2570 2570 2570 2570 0
172 20241121 163200 130698600 2570 2570 2570 2570 0
173 20241121 163100 130698600 2570 2570 2570 2570 0
174 20241121 163000 130698600 2570 2570 2570 2570 0
175 20241121 162900 130698600 2570 2570 2570 2570 0
176 20241121 162800 130698600 2570 2570 2570 2570 0
177 20241121 162700 130698600 2570 2570 2570 2570 0
178 20241121 162600 130698600 2570 2570 2570 2570 0
179 20241121 162500 130698600 2570 2570 2570 2570 0
180 20241121 162400 130698600 2570 2570 2570 2570 0
181 20241121 162300 130698600 2570 2570 2570 2570 0
182 20241121 162200 130698600 2570 2570 2570 2570 435
183 20241121 162100 130698600 2570 2570 2570 2570 0
184 20241121 162000 130698600 2570 2570 2570 2570 0
185 20241121 161900 130698600 2570 2570 2570 2570 0
186 20241121 161800 130698600 2570 2570 2570 2570 0
187 20241121 161700 130698600 2570 2570 2570 2570 0
188 20241121 161600 130698600 2570 2570 2570 2570 0
189 20241121 161500 130698600 2570 2570 2570 2570 0
190 20241121 161400 130698600 2570 2570 2570 2570 0
191 20241121 161300 130698600 2570 2570 2570 2570 0
192 20241121 161200 130698600 2570 2570 2570 2570 0
193 20241121 161100 130698600 2570 2570 2570 2570 0
194 20241121 161000 130698600 2570 2570 2570 2570 0
195 20241121 160900 130698600 2570 2570 2570 2570 0
196 20241121 160800 130698600 2570 2570 2570 2570 0
197 20241121 160700 130698600 2570 2570 2570 2570 0
198 20241121 160600 130698600 2570 2570 2570 2570 0
199 20241121 160500 130698600 2570 2570 2570 2570 0
200 20241121 160400 130698600 2570 2570 2570 2570 0
201 20241121 160300 130698600 2570 2570 2570 2570 0
202 20241121 160200 130698600 2570 2570 2570 2570 0
203 20241121 160100 130698600 2570 2570 2570 2570 0
204 20241121 160000 130698600 2570 2570 2570 2570 0
205 20241121 155900 130698600 2570 2570 2570 2570 0
206 20241121 155800 130698600 2570 2570 2570 2570 0
207 20241121 155700 130698600 2570 2570 2570 2570 0
208 20241121 155600 130698600 2570 2570 2570 2570 0
209 20241121 155500 130698600 2570 2570 2570 2570 0
210 20241121 155400 130698600 2570 2570 2570 2570 0
211 20241121 155300 130698600 2570 2570 2570 2570 0
212 20241121 155200 130698600 2570 2570 2570 2570 435
213 20241121 155100 130698600 2570 2570 2570 2570 0
214 20241121 155000 130698600 2570 2570 2570 2570 0
215 20241121 154900 130698600 2570 2570 2570 2570 0
216 20241121 154800 130698600 2570 2570 2570 2570 0
217 20241121 154700 130698600 2570 2570 2570 2570 0
218 20241121 154600 130698600 2570 2570 2570 2570 0
219 20241121 154500 130698600 2570 2570 2570 2570 0
220 20241121 154400 130698600 2570 2570 2570 2570 0
221 20241121 154300 130698600 2570 2570 2570 2570 0
222 20241121 154200 130698600 2570 2570 2570 2570 0
223 20241121 154100 130698600 2570 2570 2570 2570 0
224 20241121 154000 130698600 2570 2570 2570 2570 0
225 20241121 153900 130698600 2570 2570 2570 2570 0
226 20241121 153800 130698600 2570 2570 2570 2570 0
227 20241121 153700 130698600 2570 2570 2570 2570 0
228 20241121 153600 130698600 2570 2570 2570 2570 0
229 20241121 153500 130698600 2570 2570 2570 2570 0
230 20241121 153400 130698600 2570 2570 2570 2570 0
231 20241121 153300 130698600 2570 2570 2570 2570 0
232 20241121 153200 130698600 2570 2570 2570 2570 0
233 20241121 153100 130698600 2570 2570 2570 2570 0
234 20241121 153000 130698600 2570 2570 2570 2570 435
235 20241121 152900 129580650 2565 2565 2565 2565 0
236 20241121 152800 129580650 2565 2565 2565 2565 0
237 20241121 152700 129580650 2565 2565 2565 2565 0
238 20241121 152600 129580650 2565 2565 2565 2565 0
239 20241121 152500 129580650 2565 2565 2565 2565 0
240 20241121 152400 129580650 2565 2565 2565 2565 0
241 20241121 152300 129580650 2565 2565 2565 2565 0
242 20241121 152200 129580650 2565 2565 2565 2565 0
243 20241121 152100 129580650 2565 2565 2565 2565 0
244 20241121 152000 129580650 2565 2565 2565 2565 0
245 20241121 151900 129580650 2565 2565 2565 2565 0
246 20241121 151800 129580650 2565 2565 2565 2565 0
247 20241121 151700 129580650 2565 2565 2565 2565 0
248 20241121 151600 129580650 2565 2565 2565 2565 0
249 20241121 151500 129580650 2565 2565 2565 2565 0
250 20241121 151400 129580650 2565 2565 2565 2565 0
251 20241121 151300 129580650 2565 2565 2565 2565 0
252 20241121 151200 129580650 2565 2565 2565 2565 0
253 20241121 151100 129580650 2565 2560 2565 2560 766
254 20241121 151000 127619525 2560 2560 2560 2560 6
255 20241121 150900 127604165 2560 2560 2560 2560 0
256 20241121 150800 127604165 2560 2560 2560 2560 0
257 20241121 150700 127604165 2560 2560 2560 2560 10
258 20241121 150600 127578565 2565 2565 2565 2565 0
259 20241121 150500 127578565 2565 2565 2565 2565 0
260 20241121 150400 127578565 2565 2565 2565 2565 0
261 20241121 150300 127578565 2565 2565 2565 2565 0
262 20241121 150200 127578565 2565 2565 2565 2565 0
263 20241121 150100 127578565 2565 2565 2565 2565 0
264 20241121 150000 127578565 2565 2565 2565 2565 0
265 20241121 145900 127578565 2565 2565 2565 2565 50
266 20241121 145800 127450315 2565 2565 2565 2565 0
267 20241121 145700 127450315 2565 2565 2565 2565 0
268 20241121 145600 127450315 2565 2565 2565 2565 0
269 20241121 145500 127450315 2565 2565 2565 2565 0
270 20241121 145400 127450315 2565 2565 2565 2565 7
271 20241121 145300 127432360 2565 2565 2565 2565 0
272 20241121 145200 127432360 2565 2565 2565 2565 2
273 20241121 145100 127427230 2575 2575 2575 2575 0
274 20241121 145000 127427230 2575 2575 2575 2575 0
275 20241121 144900 127427230 2575 2575 2575 2575 0
276 20241121 144800 127427230 2575 2575 2575 2575 0
277 20241121 144700 127427230 2575 2575 2575 2575 0
278 20241121 144600 127427230 2575 2575 2575 2575 0
279 20241121 144500 127427230 2575 2575 2575 2575 50
280 20241121 144400 127298480 2575 2575 2575 2575 0
281 20241121 144300 127298480 2575 2575 2575 2575 0
282 20241121 144200 127298480 2575 2575 2575 2575 1
283 20241121 144100 127295905 2575 2575 2575 2575 1
284 20241121 144000 127293330 2570 2570 2570 2570 0
285 20241121 143900 127293330 2570 2570 2570 2570 0
286 20241121 143800 127293330 2570 2570 2570 2570 0
287 20241121 143700 127293330 2570 2570 2570 2570 356
288 20241121 143600 126378410 2565 2565 2565 2565 0
289 20241121 143500 126378410 2565 2565 2565 2565 0
290 20241121 143400 126378410 2565 2565 2565 2565 0
291 20241121 143300 126378410 2565 2565 2565 2565 0
292 20241121 143200 126378410 2565 2565 2565 2565 0
293 20241121 143100 126378410 2565 2565 2565 2565 150
294 20241121 143000 125993660 2565 2565 2565 2565 0
295 20241121 142900 125993660 2565 2565 2565 2565 0
296 20241121 142800 125993660 2565 2565 2565 2565 0
297 20241121 142700 125993660 2565 2565 2565 2565 0
298 20241121 142600 125993660 2565 2565 2565 2565 0
299 20241121 142500 125993660 2565 2565 2565 2565 13
300 20241121 142400 125960315 2565 2565 2565 2565 154
301 20241121 142300 125565305 2570 2570 2570 2570 0
302 20241121 142200 125565305 2570 2570 2570 2570 50
303 20241121 142100 125436805 2570 2570 2570 2570 0
304 20241121 142000 125436805 2570 2570 2570 2570 0
305 20241121 141900 125436805 2570 2570 2570 2570 0
306 20241121 141800 125436805 2570 2570 2570 2570 0
307 20241121 141700 125436805 2570 2570 2570 2570 51
308 20241121 141600 125305735 2570 2570 2570 2570 0
309 20241121 141500 125305735 2570 2570 2570 2570 0
310 20241121 141400 125305735 2570 2570 2570 2570 0
311 20241121 141300 125305735 2570 2570 2570 2570 0
312 20241121 141200 125305735 2570 2570 2570 2570 0
313 20241121 141100 125305735 2570 2570 2570 2570 0
314 20241121 141000 125305735 2570 2570 2570 2570 0
315 20241121 140900 125305735 2570 2570 2570 2570 0
316 20241121 140800 125305735 2570 2570 2570 2570 0
317 20241121 140700 125305735 2570 2570 2570 2570 0
318 20241121 140600 125305735 2570 2570 2570 2570 0
319 20241121 140500 125305735 2570 2570 2570 2570 0
320 20241121 140400 125305735 2570 2570 2570 2570 0
321 20241121 140300 125305735 2570 2570 2570 2570 0
322 20241121 140200 125305735 2570 2570 2570 2570 0
323 20241121 140100 125305735 2570 2570 2570 2570 0
324 20241121 140000 125305735 2570 2570 2570 2570 400
325 20241121 135900 124277735 2575 2575 2575 2575 2
326 20241121 135800 124272585 2570 2570 2570 2570 0
327 20241121 135700 124272585 2570 2570 2570 2570 0
328 20241121 135600 124272585 2570 2570 2570 2570 1
329 20241121 135500 124270015 2575 2575 2575 2575 0
330 20241121 135400 124270015 2575 2575 2575 2575 0
331 20241121 135300 124270015 2575 2575 2575 2575 0
332 20241121 135200 124270015 2575 2575 2575 2575 0
333 20241121 135100 124270015 2575 2575 2575 2575 0
334 20241121 135000 124270015 2575 2575 2575 2575 0
335 20241121 134900 124270015 2575 2575 2575 2575 0
336 20241121 134800 124270015 2575 2575 2575 2575 39
337 20241121 134700 124169590 2575 2575 2575 2575 0
338 20241121 134600 124169590 2575 2575 2575 2575 567
339 20241121 134500 122709565 2570 2570 2570 2570 0
340 20241121 134400 122709565 2570 2570 2570 2570 80
341 20241121 134300 122503965 2570 2570 2570 2570 0
342 20241121 134200 122503965 2570 2570 2570 2570 0
343 20241121 134100 122503965 2570 2570 2570 2570 0
344 20241121 134000 122503965 2570 2570 2570 2570 1
345 20241121 133900 122501395 2575 2575 2575 2575 0
346 20241121 133800 122501395 2575 2575 2575 2575 0
347 20241121 133700 122501395 2575 2575 2575 2575 0
348 20241121 133600 122501395 2575 2575 2575 2575 0
349 20241121 133500 122501395 2575 2575 2575 2575 1
350 20241121 133400 122498820 2575 2575 2575 2575 0
351 20241121 133300 122498820 2575 2575 2575 2575 0
352 20241121 133200 122498820 2575 2575 2575 2575 0
353 20241121 133100 122498820 2575 2575 2575 2575 0
354 20241121 133000 122498820 2575 2575 2575 2575 0
355 20241121 132900 122498820 2575 2575 2575 2575 0
356 20241121 132800 122498820 2575 2575 2575 2575 0
357 20241121 132700 122498820 2575 2575 2575 2575 0
358 20241121 132600 122498820 2575 2575 2575 2575 0
359 20241121 132500 122498820 2575 2575 2575 2575 0
360 20241121 132400 122498820 2575 2575 2575 2575 0
361 20241121 132300 122498820 2575 2575 2575 2575 0
362 20241121 132200 122498820 2575 2575 2575 2575 400
363 20241121 132100 121468820 2575 2575 2575 2575 12
364 20241121 132000 121437920 2575 2575 2575 2575 3
365 20241121 131900 121430195 2575 2575 2575 2575 0
366 20241121 131800 121430195 2575 2575 2575 2575 0
367 20241121 131700 121430195 2575 2575 2575 2575 0
368 20241121 131600 121430195 2575 2575 2575 2575 9
369 20241121 131500 121407020 2575 2575 2575 2575 0
370 20241121 131400 121407020 2575 2575 2575 2575 0
371 20241121 131300 121407020 2575 2575 2575 2575 50
372 20241121 131200 121278270 2575 2575 2575 2575 0
373 20241121 131100 121278270 2575 2575 2575 2575 500
374 20241121 131000 119990770 2575 2575 2575 2575 0
375 20241121 130900 119990770 2575 2575 2575 2575 0
376 20241121 130800 119990770 2575 2575 2575 2575 10
377 20241121 130700 119965020 2575 2575 2575 2575 0
378 20241121 130600 119965020 2575 2575 2575 2575 0
379 20241121 130500 119965020 2575 2575 2575 2575 0
380 20241121 130400 119965020 2575 2575 2575 2575 6
381 20241121 130300 119949570 2570 2570 2570 2570 0
382 20241121 130200 119949570 2570 2570 2570 2570 5
383 20241121 130100 119936720 2570 2570 2570 2570 0
384 20241121 130000 119936720 2570 2570 2570 2570 0
385 20241121 125900 119936720 2570 2570 2570 2570 0
386 20241121 125800 119936720 2570 2570 2570 2570 0
387 20241121 125700 119936720 2570 2570 2570 2570 0
388 20241121 125600 119936720 2570 2570 2570 2570 0
389 20241121 125500 119936720 2570 2570 2570 2570 234
390 20241121 125400 119335340 2570 2570 2570 2570 10
391 20241121 125300 119309640 2575 2575 2575 2575 0
392 20241121 125200 119309640 2575 2575 2575 2575 0
393 20241121 125100 119309640 2575 2575 2575 2575 0
394 20241121 125000 119309640 2575 2575 2575 2575 0
395 20241121 124900 119309640 2575 2575 2575 2575 20
396 20241121 124800 119258140 2575 2575 2575 2575 0
397 20241121 124700 119258140 2575 2575 2575 2575 0
398 20241121 124600 119258140 2575 2575 2575 2575 2300
399 20241121 124500 113335640 2575 2575 2575 2575 49
400 20241121 124400 113209465 2585 2585 2585 2585 0
401 20241121 124300 113209465 2585 2585 2585 2585 0
402 20241121 124200 113209465 2585 2585 2585 2585 0
403 20241121 124100 113209465 2585 2585 2585 2585 0
404 20241121 124000 113209465 2585 2585 2585 2585 0
405 20241121 123900 113209465 2585 2585 2585 2585 0
406 20241121 123800 113209465 2585 2585 2585 2585 0
407 20241121 123700 113209465 2585 2585 2585 2585 0
408 20241121 123600 113209465 2585 2585 2585 2585 0
409 20241121 123500 113209465 2585 2585 2585 2585 6
410 20241121 123400 113193955 2585 2585 2585 2585 0
411 20241121 123300 113193955 2585 2585 2585 2585 0
412 20241121 123200 113193955 2585 2585 2585 2585 0
413 20241121 123100 113193955 2585 2585 2585 2585 0
414 20241121 123000 113193955 2585 2585 2585 2585 0
415 20241121 122900 113193955 2585 2585 2585 2585 0
416 20241121 122800 113193955 2585 2585 2585 2585 0
417 20241121 122700 113193955 2585 2585 2585 2585 0
418 20241121 122600 113193955 2585 2585 2585 2585 0
419 20241121 122500 113193955 2585 2580 2585 2580 200
420 20241121 122400 112677355 2585 2585 2585 2585 0
421 20241121 122300 112677355 2585 2585 2585 2585 900
422 20241121 122200 110350855 2585 2580 2585 2580 221
423 20241121 122100 109779970 2580 2580 2580 2580 200
424 20241121 122000 109263970 2580 2580 2580 2580 0
425 20241121 121900 109263970 2580 2580 2580 2580 0
426 20241121 121800 109263970 2580 2580 2580 2580 0
427 20241121 121700 109263970 2580 2580 2580 2580 0
428 20241121 121600 109263970 2580 2580 2580 2580 0
429 20241121 121500 109263970 2580 2580 2580 2580 0
430 20241121 121400 109263970 2580 2580 2580 2580 0
431 20241121 121300 109263970 2580 2580 2580 2580 0
432 20241121 121200 109263970 2580 2580 2580 2580 0
433 20241121 121100 109263970 2580 2580 2580 2580 0
434 20241121 121000 109263970 2580 2580 2580 2580 0
435 20241121 120900 109263970 2580 2580 2580 2580 0
436 20241121 120800 109263970 2580 2580 2580 2580 0
437 20241121 120700 109263970 2580 2580 2580 2580 0
438 20241121 120600 109263970 2580 2580 2580 2580 0
439 20241121 120500 109263970 2580 2580 2580 2580 150
440 20241121 120400 108876970 2580 2580 2580 2580 300
441 20241121 120300 108102970 2580 2580 2580 2580 0
442 20241121 120200 108102970 2580 2580 2580 2580 0
443 20241121 120100 108102970 2580 2580 2580 2580 227
444 20241121 120000 107517310 2575 2575 2575 2575 0
445 20241121 115900 107517310 2575 2575 2575 2575 21
446 20241121 115800 107463235 2575 2575 2575 2575 0
447 20241121 115700 107463235 2575 2575 2575 2575 25
448 20241121 115600 107398860 2575 2575 2575 2575 175
449 20241121 115500 106948235 2575 2575 2575 2575 0
450 20241121 115400 106948235 2575 2575 2575 2575 80
451 20241121 115300 106742235 2575 2575 2575 2575 0
452 20241121 115200 106742235 2575 2575 2575 2575 0
453 20241121 115100 106742235 2575 2575 2575 2575 0
454 20241121 115000 106742235 2575 2575 2575 2575 0
455 20241121 114900 106742235 2575 2575 2575 2575 0
456 20241121 114800 106742235 2575 2575 2575 2575 0
457 20241121 114700 106742235 2575 2575 2575 2575 0
458 20241121 114600 106742235 2575 2575 2575 2575 0
459 20241121 114500 106742235 2575 2575 2575 2575 0
460 20241121 114400 106742235 2575 2575 2575 2575 80
461 20241121 114300 106536235 2575 2575 2575 2575 0
462 20241121 114200 106536235 2575 2575 2575 2575 0
463 20241121 114100 106536235 2575 2575 2575 2575 0
464 20241121 114000 106536235 2575 2575 2575 2575 0
465 20241121 113900 106536235 2575 2575 2575 2575 0
466 20241121 113800 106536235 2575 2575 2575 2575 0
467 20241121 113700 106536235 2575 2575 2575 2575 0
468 20241121 113600 106536235 2575 2575 2575 2575 0
469 20241121 113500 106536235 2575 2575 2575 2575 278
470 20241121 113400 105820385 2575 2575 2575 2575 0
471 20241121 113300 105820385 2575 2575 2575 2575 0
472 20241121 113200 105820385 2575 2575 2575 2575 0
473 20241121 113100 105820385 2575 2575 2575 2575 5
474 20241121 113000 105807510 2575 2575 2575 2575 12
475 20241121 112900 105776610 2585 2585 2585 2585 0
476 20241121 112800 105776610 2585 2585 2585 2585 0
477 20241121 112700 105776610 2585 2585 2585 2585 0
478 20241121 112600 105776610 2585 2585 2585 2585 0
479 20241121 112500 105776610 2585 2585 2585 2585 0
480 20241121 112400 105776610 2585 2585 2585 2585 0
481 20241121 112300 105776610 2585 2585 2585 2585 0
482 20241121 112200 105776610 2585 2585 2585 2585 0
483 20241121 112100 105776610 2585 2585 2585 2585 0
484 20241121 112000 105776610 2585 2585 2585 2585 0
485 20241121 111900 105776610 2585 2585 2585 2585 0
486 20241121 111800 105776610 2585 2585 2585 2585 0
487 20241121 111700 105776610 2585 2585 2585 2585 47
488 20241121 111600 105655115 2580 2580 2580 2580 0
489 20241121 111500 105655115 2580 2580 2580 2580 160
490 20241121 111400 105242315 2575 2575 2575 2575 0
491 20241121 111300 105242315 2575 2575 2575 2575 20
492 20241121 111200 105190815 2585 2585 2585 2585 0
493 20241121 111100 105190815 2585 2585 2585 2585 0
494 20241121 111000 105190815 2585 2585 2585 2585 0
495 20241121 110900 105190815 2585 2585 2585 2585 0
496 20241121 110800 105190815 2585 2585 2585 2585 0
497 20241121 110700 105190815 2585 2585 2585 2585 192
498 20241121 110600 104694495 2590 2590 2590 2590 0
499 20241121 110500 104694495 2590 2590 2590 2590 0
500 20241121 110400 104694495 2590 2590 2590 2590 0
501 20241121 110300 104694495 2590 2590 2590 2590 0
502 20241121 110200 104694495 2590 2590 2590 2590 1
503 20241121 110100 104691905 2590 2590 2590 2590 49
504 20241121 110000 104564995 2590 2585 2590 2585 244
505 20241121 105900 103933210 2585 2570 2585 2570 2762
506 20241121 105800 96820990 2575 2575 2575 2575 290
507 20241121 105700 96074240 2575 2575 2575 2575 249
508 20241121 105600 95433065 2585 2585 2585 2585 99
509 20241121 105500 95177150 2580 2580 2580 2580 24
510 20241121 105400 95115230 2585 2585 2585 2585 2
511 20241121 105300 95110060 2585 2585 2585 2585 800
512 20241121 105200 93042060 2585 2585 2585 2585 100
513 20241121 105100 92783560 2585 2585 2585 2585 0
514 20241121 105000 92783560 2585 2585 2585 2585 2
515 20241121 104900 92778390 2585 2585 2585 2585 0
516 20241121 104800 92778390 2585 2585 2585 2585 0
517 20241121 104700 92778390 2585 2585 2585 2585 0
518 20241121 104600 92778390 2585 2585 2585 2585 0
519 20241121 104500 92778390 2585 2585 2585 2585 50
520 20241121 104400 92649140 2590 2590 2590 2590 60
521 20241121 104300 92493740 2590 2590 2590 2590 500
522 20241121 104200 91198740 2595 2590 2595 2590 1557
523 20241121 104100 87166105 2590 2590 2590 2590 0
524 20241121 104000 87166105 2590 2590 2590 2590 0
525 20241121 103900 87166105 2590 2590 2590 2590 1
526 20241121 103800 87163515 2590 2590 2590 2590 153
527 20241121 103700 86767245 2590 2590 2590 2590 137
528 20241121 103600 86412415 2590 2590 2590 2590 50
529 20241121 103500 86282915 2590 2590 2590 2590 23
530 20241121 103400 86223345 2595 2595 2595 2595 63
531 20241121 103300 86059860 2595 2585 2595 2585 755
532 20241121 103200 84105965 2595 2595 2595 2595 2
533 20241121 103100 84100775 2595 2595 2595 2595 0
534 20241121 103000 84100775 2595 2595 2595 2595 50
535 20241121 102900 83971025 2585 2585 2585 2585 114
536 20241121 102800 83676335 2585 2600 2600 2585 76
537 20241121 102700 83479120 2605 2605 2605 2605 1
538 20241121 102600 83476515 2585 2600 2600 2585 38
539 20241121 102500 83377925 2605 2605 2605 2605 57
540 20241121 102400 83229440 2605 2605 2605 2605 6
541 20241121 102300 83213810 2600 2615 2615 2600 940
542 20241121 102200 80756550 2615 2600 2615 2600 2727
543 20241121 102100 73654480 2600 2590 2600 2575 1418
544 20241121 102000 69977500 2590 2570 2590 2570 3296
545 20241121 101900 61487900 2570 2580 2580 2560 1294
546 20241121 101800 58157250 2585 2625 2625 2585 437
547 20241121 101700 57019920 2625 2595 2625 2575 3601
548 20241121 101600 47608220 2575 2585 2605 2575 854
549 20241121 101500 45392400 2565 2555 2605 2555 5589
550 20241121 101400 30993625 2555 2535 2565 2535 2384
551 20241121 101300 24916015 2540 2540 2540 2540 0
552 20241121 101200 24916015 2540 2540 2540 2540 0
553 20241121 101100 24916015 2540 2530 2540 2530 1875
554 20241121 101000 20170615 2550 2515 2550 2515 5175
555 20241121 100900 7073900 2515 2515 2515 2515 5
556 20241121 100800 7061325 2515 2515 2515 2515 0
557 20241121 100700 7061325 2515 2515 2515 2515 0
558 20241121 100600 7061325 2515 2515 2515 2515 0
559 20241121 100500 7061325 2515 2500 2515 2500 155
560 20241121 100400 6673585 2500 2500 2500 2500 0
561 20241121 100300 6673585 2500 2500 2500 2500 0
562 20241121 100200 6673585 2500 2500 2500 2500 0
563 20241121 100100 6673585 2500 2495 2500 2495 23
564 20241121 100000 6616180 2500 2500 2500 2500 0
565 20241121 095900 6616180 2500 2500 2500 2500 0
566 20241121 095800 6616180 2500 2500 2500 2500 0
567 20241121 095700 6616180 2500 2500 2500 2500 0
568 20241121 095600 6616180 2500 2500 2500 2500 0
569 20241121 095500 6616180 2500 2495 2500 2495 191
570 20241121 095400 6139480 2500 2500 2500 2500 0
571 20241121 095300 6139480 2500 2500 2500 2500 0
572 20241121 095200 6139480 2500 2500 2500 2500 0
573 20241121 095100 6139480 2500 2500 2500 2500 0
574 20241121 095000 6139480 2500 2500 2500 2500 1
575 20241121 094900 6136980 2500 2500 2500 2500 0
576 20241121 094800 6136980 2500 2500 2500 2500 0
577 20241121 094700 6136980 2500 2500 2500 2500 0
578 20241121 094600 6136980 2500 2500 2500 2500 0
579 20241121 094500 6136980 2500 2500 2500 2500 0
580 20241121 094400 6136980 2500 2500 2500 2500 0
581 20241121 094300 6136980 2500 2500 2500 2500 0
582 20241121 094200 6136980 2500 2505 2505 2500 326
583 20241121 094100 5321975 2505 2505 2505 2505 1
584 20241121 094000 5319470 2505 2505 2505 2505 0
585 20241121 093900 5319470 2505 2505 2505 2505 0
586 20241121 093800 5319470 2505 2505 2505 2505 0
587 20241121 093700 5319470 2505 2505 2505 2505 0
588 20241121 093600 5319470 2505 2505 2505 2505 0
589 20241121 093500 5319470 2505 2505 2505 2505 13
590 20241121 093400 5286905 2500 2500 2500 2500 80
591 20241121 093300 5086905 2500 2500 2500 2500 0
592 20241121 093200 5086905 2500 2500 2500 2500 0
593 20241121 093100 5086905 2500 2500 2500 2500 0
594 20241121 093000 5086905 2500 2500 2500 2500 0
595 20241121 092900 5086905 2500 2500 2500 2500 0
596 20241121 092800 5086905 2500 2500 2500 2500 0
597 20241121 092700 5086905 2500 2500 2500 2500 0
598 20241121 092600 5086905 2500 2500 2500 2500 0
599 20241121 092500 5086905 2500 2500 2500 2500 1
600 20241121 092400 5084405 2505 2505 2505 2505 6
601 20241121 092300 5069375 2505 2505 2505 2505 5
602 20241121 092200 5056850 2505 2505 2505 2505 0
603 20241121 092100 5056850 2505 2505 2505 2505 0
604 20241121 092000 5056850 2505 2505 2505 2505 0
605 20241121 091900 5056850 2505 2505 2505 2505 0
606 20241121 091800 5056850 2505 2505 2505 2505 33
607 20241121 091700 4974185 2505 2500 2505 2500 306
608 20241121 091600 4209155 2500 2500 2500 2500 44
609 20241121 091500 4099155 2500 2500 2500 2500 113
610 20241121 091400 3816655 2505 2505 2505 2505 0
611 20241121 091300 3816655 2505 2505 2505 2505 0
612 20241121 091200 3816655 2505 2505 2505 2505 0
613 20241121 091100 3816655 2505 2505 2505 2505 0
614 20241121 091000 3816655 2505 2505 2505 2505 0
615 20241121 090900 3816655 2505 2505 2505 2505 0
616 20241121 090800 3816655 2505 2505 2505 2505 0
617 20241121 090700 3816655 2505 2505 2505 2505 0
618 20241121 090600 3816655 2505 2505 2505 2505 0
619 20241121 090500 3816655 2505 2505 2505 2505 7
620 20241121 090400 3799120 2510 2495 2510 2495 383
621 20241121 090300 2842395 2515 2515 2515 2515 0
622 20241121 090200 2842395 2515 2510 2515 2500 673
623 20241121 090100 1157690 2510 2505 2510 2505 32
624 20241121 090000 1077500 2500 2500 2500 2500 431