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
039740/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,624 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,192200,40602660,2380,2380,2380,2380,1103
20241121,192100,40602660,2380,2380,2380,2380,0
20241121,192000,40602660,2380,2380,2380,2380,0
20241121,191900,40602660,2380,2380,2380,2380,0
20241121,191800,40602660,2380,2380,2380,2380,0
20241121,191700,40602660,2380,2380,2380,2380,0
20241121,191600,40602660,2380,2380,2380,2380,0
20241121,191500,40602660,2380,2380,2380,2380,0
20241121,191400,40602660,2380,2380,2380,2380,0
20241121,191300,40602660,2380,2380,2380,2380,0
20241121,191200,40602660,2380,2380,2380,2380,0
20241121,191100,40602660,2380,2380,2380,2380,0
20241121,191000,40602660,2380,2380,2380,2380,0
20241121,190900,40602660,2380,2380,2380,2380,0
20241121,190800,40602660,2380,2380,2380,2380,0
20241121,190700,40602660,2380,2380,2380,2380,0
20241121,190600,40602660,2380,2380,2380,2380,0
20241121,190500,40602660,2380,2380,2380,2380,0
20241121,190400,40602660,2380,2380,2380,2380,0
20241121,190300,40602660,2380,2380,2380,2380,0
20241121,190200,40602660,2380,2380,2380,2380,0
20241121,190100,40602660,2380,2380,2380,2380,0
20241121,190000,40602660,2380,2380,2380,2380,0
20241121,185900,40602660,2380,2380,2380,2380,0
20241121,185800,40602660,2380,2380,2380,2380,0
20241121,185700,40602660,2380,2380,2380,2380,0
20241121,185600,40602660,2380,2380,2380,2380,0
20241121,185500,40602660,2380,2380,2380,2380,0
20241121,185400,40602660,2380,2380,2380,2380,0
20241121,185300,40602660,2380,2380,2380,2380,0
20241121,185200,40602660,2380,2380,2380,2380,1103
20241121,185100,40602660,2380,2380,2380,2380,0
20241121,185000,40602660,2380,2380,2380,2380,0
20241121,184900,40602660,2380,2380,2380,2380,0
20241121,184800,40602660,2380,2380,2380,2380,0
20241121,184700,40602660,2380,2380,2380,2380,0
20241121,184600,40602660,2380,2380,2380,2380,0
20241121,184500,40602660,2380,2380,2380,2380,0
20241121,184400,40602660,2380,2380,2380,2380,0
20241121,184300,40602660,2380,2380,2380,2380,0
20241121,184200,40602660,2380,2380,2380,2380,0
20241121,184100,40602660,2380,2380,2380,2380,0
20241121,184000,40602660,2380,2380,2380,2380,0
20241121,183900,40602660,2380,2380,2380,2380,0
20241121,183800,40602660,2380,2380,2380,2380,0
20241121,183700,40602660,2380,2380,2380,2380,0
20241121,183600,40602660,2380,2380,2380,2380,0
20241121,183500,40602660,2380,2380,2380,2380,0
20241121,183400,40602660,2380,2380,2380,2380,0
20241121,183300,40602660,2380,2380,2380,2380,0
20241121,183200,40602660,2380,2380,2380,2380,0
20241121,183100,40602660,2380,2380,2380,2380,0
20241121,183000,40602660,2380,2380,2380,2380,0
20241121,182900,40602660,2380,2380,2380,2380,0
20241121,182800,40602660,2380,2380,2380,2380,0
20241121,182700,40602660,2380,2380,2380,2380,0
20241121,182600,40602660,2380,2380,2380,2380,0
20241121,182500,40602660,2380,2380,2380,2380,0
20241121,182400,40602660,2380,2380,2380,2380,0
20241121,182300,40602660,2380,2380,2380,2380,0
20241121,182200,40602660,2380,2380,2380,2380,1103
20241121,182100,40602660,2380,2380,2380,2380,0
20241121,182000,40602660,2380,2380,2380,2380,0
20241121,181900,40602660,2380,2380,2380,2380,0
20241121,181800,40602660,2380,2380,2380,2380,0
20241121,181700,40602660,2380,2380,2380,2380,0
20241121,181600,40602660,2380,2380,2380,2380,0
20241121,181500,40602660,2380,2380,2380,2380,0
20241121,181400,40602660,2380,2380,2380,2380,0
20241121,181300,40602660,2380,2380,2380,2380,0
20241121,181200,40602660,2380,2380,2380,2380,0
20241121,181100,40602660,2380,2380,2380,2380,0
20241121,181000,40602660,2380,2380,2380,2380,0
20241121,180900,40602660,2380,2380,2380,2380,0
20241121,180800,40602660,2380,2380,2380,2380,0
20241121,180700,40602660,2380,2380,2380,2380,0
20241121,180600,40602660,2380,2380,2380,2380,0
20241121,180500,40602660,2380,2380,2380,2380,0
20241121,180400,40602660,2380,2380,2380,2380,0
20241121,180300,40602660,2380,2380,2380,2380,0
20241121,180200,40602660,2380,2380,2380,2380,0
20241121,180100,40602660,2380,2380,2380,2380,0
20241121,180000,40602660,2380,2380,2380,2380,0
20241121,175900,40602660,2380,2380,2380,2380,0
20241121,175800,40602660,2380,2380,2380,2380,0
20241121,175700,40602660,2380,2380,2380,2380,0
20241121,175600,40602660,2380,2380,2380,2380,0
20241121,175500,40602660,2380,2380,2380,2380,0
20241121,175400,40602660,2380,2380,2380,2380,0
20241121,175300,40602660,2380,2380,2380,2380,0
20241121,175200,40602660,2380,2380,2380,2380,1103
20241121,175100,40602660,2380,2380,2380,2380,0
20241121,175000,40602660,2380,2380,2380,2380,0
20241121,174900,40602660,2380,2380,2380,2380,0
20241121,174800,40602660,2380,2380,2380,2380,0
20241121,174700,40602660,2380,2380,2380,2380,0
20241121,174600,40602660,2380,2380,2380,2380,0
20241121,174500,40602660,2380,2380,2380,2380,0
20241121,174400,40602660,2380,2380,2380,2380,0
20241121,174300,40602660,2380,2380,2380,2380,0
20241121,174200,40602660,2380,2380,2380,2380,0
20241121,174100,40602660,2380,2380,2380,2380,0
20241121,174000,40602660,2380,2380,2380,2380,0
20241121,173900,40602660,2380,2380,2380,2380,0
20241121,173800,40602660,2380,2380,2380,2380,0
20241121,173700,40602660,2380,2380,2380,2380,0
20241121,173600,40602660,2380,2380,2380,2380,0
20241121,173500,40602660,2380,2380,2380,2380,0
20241121,173400,40602660,2380,2380,2380,2380,0
20241121,173300,40602660,2380,2380,2380,2380,0
20241121,173200,40602660,2380,2380,2380,2380,0
20241121,173100,40602660,2380,2380,2380,2380,0
20241121,173000,40602660,2380,2380,2380,2380,0
20241121,172900,40602660,2380,2380,2380,2380,0
20241121,172800,40602660,2380,2380,2380,2380,0
20241121,172700,40602660,2380,2380,2380,2380,0
20241121,172600,40602660,2380,2380,2380,2380,0
20241121,172500,40602660,2380,2380,2380,2380,0
20241121,172400,40602660,2380,2380,2380,2380,0
20241121,172300,40602660,2380,2380,2380,2380,0
20241121,172200,40602660,2380,2380,2380,2380,1103
20241121,172100,40602660,2380,2380,2380,2380,0
20241121,172000,40602660,2380,2380,2380,2380,0
20241121,171900,40602660,2380,2380,2380,2380,0
20241121,171800,40602660,2380,2380,2380,2380,0
20241121,171700,40602660,2380,2380,2380,2380,0
20241121,171600,40602660,2380,2380,2380,2380,0
20241121,171500,40602660,2380,2380,2380,2380,0
20241121,171400,40602660,2380,2380,2380,2380,0
20241121,171300,40602660,2380,2380,2380,2380,0
20241121,171200,40602660,2380,2380,2380,2380,0
20241121,171100,40602660,2380,2380,2380,2380,0
20241121,171000,40602660,2380,2380,2380,2380,0
20241121,170900,40602660,2380,2380,2380,2380,0
20241121,170800,40602660,2380,2380,2380,2380,0
20241121,170700,40602660,2380,2380,2380,2380,0
20241121,170600,40602660,2380,2380,2380,2380,0
20241121,170500,40602660,2380,2380,2380,2380,0
20241121,170400,40602660,2380,2380,2380,2380,0
20241121,170300,40602660,2380,2380,2380,2380,0
20241121,170200,40602660,2380,2380,2380,2380,0
20241121,170100,40602660,2380,2380,2380,2380,0
20241121,170000,40602660,2380,2380,2380,2380,0
20241121,165900,40602660,2380,2380,2380,2380,0
20241121,165800,40602660,2380,2380,2380,2380,0
20241121,165700,40602660,2380,2380,2380,2380,0
20241121,165600,40602660,2380,2380,2380,2380,0
20241121,165500,40602660,2380,2380,2380,2380,0
20241121,165400,40602660,2380,2380,2380,2380,0
20241121,165300,40602660,2380,2380,2380,2380,0
20241121,165200,40602660,2380,2380,2380,2380,1103
20241121,165100,40602660,2380,2380,2380,2380,0
20241121,165000,40602660,2380,2380,2380,2380,0
20241121,164900,40602660,2380,2380,2380,2380,0
20241121,164800,40602660,2380,2380,2380,2380,0
20241121,164700,40602660,2380,2380,2380,2380,0
20241121,164600,40602660,2380,2380,2380,2380,0
20241121,164500,40602660,2380,2380,2380,2380,0
20241121,164400,40602660,2380,2380,2380,2380,0
20241121,164300,40602660,2380,2380,2380,2380,0
20241121,164200,40602660,2380,2380,2380,2380,0
20241121,164100,40602660,2380,2380,2380,2380,0
20241121,164000,40602660,2380,2380,2380,2380,0
20241121,163900,40602660,2380,2380,2380,2380,0
20241121,163800,40602660,2380,2380,2380,2380,0
20241121,163700,40602660,2380,2380,2380,2380,0
20241121,163600,40602660,2380,2380,2380,2380,0
20241121,163500,40602660,2380,2380,2380,2380,0
20241121,163400,40602660,2380,2380,2380,2380,0
20241121,163300,40602660,2380,2380,2380,2380,0
20241121,163200,40602660,2380,2380,2380,2380,0
20241121,163100,40602660,2380,2380,2380,2380,0
20241121,163000,40602660,2380,2380,2380,2380,0
20241121,162900,40602660,2380,2380,2380,2380,0
20241121,162800,40602660,2380,2380,2380,2380,0
20241121,162700,40602660,2380,2380,2380,2380,0
20241121,162600,40602660,2380,2380,2380,2380,0
20241121,162500,40602660,2380,2380,2380,2380,0
20241121,162400,40602660,2380,2380,2380,2380,0
20241121,162300,40602660,2380,2380,2380,2380,0
20241121,162200,40602660,2380,2380,2380,2380,1103
20241121,162100,40602660,2380,2380,2380,2380,0
20241121,162000,40602660,2380,2380,2380,2380,0
20241121,161900,40602660,2380,2380,2380,2380,0
20241121,161800,40602660,2380,2380,2380,2380,0
20241121,161700,40602660,2380,2380,2380,2380,0
20241121,161600,40602660,2380,2380,2380,2380,0
20241121,161500,40602660,2380,2380,2380,2380,0
20241121,161400,40602660,2380,2380,2380,2380,0
20241121,161300,40602660,2380,2380,2380,2380,0
20241121,161200,40602660,2380,2380,2380,2380,0
20241121,161100,40602660,2380,2380,2380,2380,0
20241121,161000,40602660,2380,2380,2380,2380,0
20241121,160900,40602660,2380,2380,2380,2380,0
20241121,160800,40602660,2380,2380,2380,2380,0
20241121,160700,40602660,2380,2380,2380,2380,0
20241121,160600,40602660,2380,2380,2380,2380,0
20241121,160500,40602660,2380,2380,2380,2380,0
20241121,160400,40602660,2380,2380,2380,2380,0
20241121,160300,40602660,2380,2380,2380,2380,0
20241121,160200,40602660,2380,2380,2380,2380,0
20241121,160100,40602660,2380,2380,2380,2380,0
20241121,160000,40602660,2380,2380,2380,2380,0
20241121,155900,40602660,2380,2380,2380,2380,0
20241121,155800,40602660,2380,2380,2380,2380,0
20241121,155700,40602660,2380,2380,2380,2380,0
20241121,155600,40602660,2380,2380,2380,2380,0
20241121,155500,40602660,2380,2380,2380,2380,0
20241121,155400,40602660,2380,2380,2380,2380,0
20241121,155300,40602660,2380,2380,2380,2380,0
20241121,155200,40602660,2380,2380,2380,2380,1103
20241121,155100,40602660,2380,2380,2380,2380,0
20241121,155000,40602660,2380,2380,2380,2380,0
20241121,154900,40602660,2380,2380,2380,2380,0
20241121,154800,40602660,2380,2380,2380,2380,0
20241121,154700,40602660,2380,2380,2380,2380,0
20241121,154600,40602660,2380,2380,2380,2380,0
20241121,154500,40602660,2380,2380,2380,2380,0
20241121,154400,40602660,2380,2380,2380,2380,0
20241121,154300,40602660,2380,2380,2380,2380,0
20241121,154200,40602660,2380,2380,2380,2380,0
20241121,154100,40602660,2380,2380,2380,2380,0
20241121,154000,40602660,2380,2380,2380,2380,0
20241121,153900,40602660,2380,2380,2380,2380,0
20241121,153800,40602660,2380,2380,2380,2380,0
20241121,153700,40602660,2380,2380,2380,2380,0
20241121,153600,40602660,2380,2380,2380,2380,0
20241121,153500,40602660,2380,2380,2380,2380,0
20241121,153400,40602660,2380,2380,2380,2380,0
20241121,153300,40602660,2380,2380,2380,2380,0
20241121,153200,40602660,2380,2380,2380,2380,0
20241121,153100,40602660,2380,2380,2380,2380,0
20241121,153000,40602660,2380,2380,2380,2380,1103
20241121,152900,37977520,2430,2430,2430,2430,0
20241121,152800,37977520,2430,2430,2430,2430,0
20241121,152700,37977520,2430,2430,2430,2430,0
20241121,152600,37977520,2430,2430,2430,2430,0
20241121,152500,37977520,2430,2430,2430,2430,0
20241121,152400,37977520,2430,2430,2430,2430,0
20241121,152300,37977520,2430,2430,2430,2430,0
20241121,152200,37977520,2430,2430,2430,2430,0
20241121,152100,37977520,2430,2430,2430,2430,0
20241121,152000,37977520,2430,2430,2430,2430,0
20241121,151900,37977520,2430,2430,2430,2430,0
20241121,151800,37977520,2430,2430,2430,2430,30
20241121,151700,37904620,2435,2435,2435,2435,0
20241121,151600,37904620,2435,2435,2435,2435,0
20241121,151500,37904620,2435,2435,2435,2435,2
20241121,151400,37899750,2440,2440,2440,2440,0
20241121,151300,37899750,2440,2440,2440,2440,0
20241121,151200,37899750,2440,2440,2440,2440,0
20241121,151100,37899750,2440,2440,2440,2440,0
20241121,151000,37899750,2440,2440,2440,2440,0
20241121,150900,37899750,2440,2440,2440,2440,0
20241121,150800,37899750,2440,2440,2440,2440,0
20241121,150700,37899750,2440,2440,2440,2440,0
20241121,150600,37899750,2440,2440,2440,2440,0
20241121,150500,37899750,2440,2440,2440,2440,0
20241121,150400,37899750,2440,2440,2440,2440,0
20241121,150300,37899750,2440,2440,2440,2440,0
20241121,150200,37899750,2440,2440,2440,2440,0
20241121,150100,37899750,2440,2440,2440,2440,0
20241121,150000,37899750,2440,2440,2440,2440,0
20241121,145900,37899750,2440,2440,2440,2440,0
20241121,145800,37899750,2440,2440,2440,2440,0
20241121,145700,37899750,2440,2440,2440,2440,0
20241121,145600,37899750,2440,2440,2440,2440,0
20241121,145500,37899750,2440,2440,2440,2440,0
20241121,145400,37899750,2440,2440,2440,2440,0
20241121,145300,37899750,2440,2440,2440,2440,0
20241121,145200,37899750,2440,2440,2440,2440,0
20241121,145100,37899750,2440,2440,2440,2440,0
20241121,145000,37899750,2440,2440,2440,2440,0
20241121,144900,37899750,2440,2440,2440,2440,0
20241121,144800,37899750,2440,2440,2440,2440,0
20241121,144700,37899750,2440,2440,2440,2440,0
20241121,144600,37899750,2440,2440,2440,2440,0
20241121,144500,37899750,2440,2440,2440,2440,0
20241121,144400,37899750,2440,2440,2440,2440,0
20241121,144300,37899750,2440,2440,2440,2440,0
20241121,144200,37899750,2440,2440,2440,2440,0
20241121,144100,37899750,2440,2440,2440,2440,0
20241121,144000,37899750,2440,2440,2440,2440,0
20241121,143900,37899750,2440,2440,2440,2440,0
20241121,143800,37899750,2440,2440,2440,2440,0
20241121,143700,37899750,2440,2440,2440,2440,0
20241121,143600,37899750,2440,2440,2440,2440,0
20241121,143500,37899750,2440,2440,2440,2440,0
20241121,143400,37899750,2440,2440,2440,2440,0
20241121,143300,37899750,2440,2440,2440,2440,0
20241121,143200,37899750,2440,2440,2440,2440,0
20241121,143100,37899750,2440,2440,2440,2440,0
20241121,143000,37899750,2440,2440,2440,2440,0
20241121,142900,37899750,2440,2440,2440,2440,0
20241121,142800,37899750,2440,2440,2440,2440,0
20241121,142700,37899750,2440,2440,2440,2440,0
20241121,142600,37899750,2440,2440,2440,2440,0
20241121,142500,37899750,2440,2440,2440,2440,0
20241121,142400,37899750,2440,2440,2440,2440,0
20241121,142300,37899750,2440,2440,2440,2440,0
20241121,142200,37899750,2440,2440,2440,2440,0
20241121,142100,37899750,2440,2440,2440,2440,0
20241121,142000,37899750,2440,2440,2440,2440,0
20241121,141900,37899750,2440,2440,2440,2440,0
20241121,141800,37899750,2440,2440,2440,2440,0
20241121,141700,37899750,2440,2440,2440,2440,0
20241121,141600,37899750,2440,2440,2440,2440,0
20241121,141500,37899750,2440,2440,2440,2440,31
20241121,141400,37824110,2440,2440,2440,2440,50
20241121,141300,37702110,2440,2440,2440,2440,0
20241121,141200,37702110,2440,2440,2440,2440,0
20241121,141100,37702110,2440,2440,2440,2440,0
20241121,141000,37702110,2440,2440,2440,2440,0
20241121,140900,37702110,2440,2440,2440,2440,0
20241121,140800,37702110,2440,2440,2440,2440,0
20241121,140700,37702110,2440,2440,2440,2440,0
20241121,140600,37702110,2440,2440,2440,2440,0
20241121,140500,37702110,2440,2440,2440,2440,0
20241121,140400,37702110,2440,2440,2440,2440,2
20241121,140300,37697230,2435,2435,2435,2435,0
20241121,140200,37697230,2435,2435,2435,2435,145
20241121,140100,37344155,2435,2435,2435,2435,2
20241121,140000,37339285,2430,2430,2430,2430,0
20241121,135900,37339285,2430,2430,2430,2430,0
20241121,135800,37339285,2430,2430,2430,2430,0
20241121,135700,37339285,2430,2430,2430,2430,0
20241121,135600,37339285,2430,2430,2430,2430,0
20241121,135500,37339285,2430,2430,2430,2430,0
20241121,135400,37339285,2430,2430,2430,2430,2
20241121,135300,37334425,2420,2420,2420,2420,0
20241121,135200,37334425,2420,2420,2420,2420,0
20241121,135100,37334425,2420,2420,2420,2420,0
20241121,135000,37334425,2420,2420,2420,2420,0
20241121,134900,37334425,2420,2420,2420,2420,0
20241121,134800,37334425,2420,2425,2425,2420,4
20241121,134700,37324730,2435,2430,2435,2430,3
20241121,134600,37317435,2410,2410,2410,2410,0
20241121,134500,37317435,2410,2410,2410,2410,0
20241121,134400,37317435,2410,2410,2410,2410,0
20241121,134300,37317435,2410,2410,2410,2410,0
20241121,134200,37317435,2410,2410,2410,2410,0
20241121,134100,37317435,2410,2410,2410,2410,0
20241121,134000,37317435,2410,2410,2410,2410,0
20241121,133900,37317435,2410,2410,2410,2410,0
20241121,133800,37317435,2410,2410,2410,2410,0
20241121,133700,37317435,2410,2410,2410,2410,0
20241121,133600,37317435,2410,2400,2410,2400,5381
20241121,133500,24370530,2400,2400,2400,2400,0
20241121,133400,24370530,2400,2400,2400,2400,0
20241121,133300,24370530,2400,2400,2400,2400,6
20241121,133200,24356130,2400,2400,2400,2400,0
20241121,133100,24356130,2400,2400,2400,2400,125
20241121,133000,24056130,2395,2395,2395,2395,0
20241121,132900,24056130,2395,2395,2395,2395,0
20241121,132800,24056130,2395,2395,2395,2395,0
20241121,132700,24056130,2395,2395,2395,2395,0
20241121,132600,24056130,2395,2395,2395,2395,0
20241121,132500,24056130,2395,2395,2395,2395,0
20241121,132400,24056130,2395,2395,2395,2395,0
20241121,132300,24056130,2395,2395,2395,2395,0
20241121,132200,24056130,2395,2395,2395,2395,569
20241121,132100,22693375,2395,2395,2395,2395,0
20241121,132000,22693375,2395,2395,2395,2395,0
20241121,131900,22693375,2395,2395,2395,2395,3
20241121,131800,22686190,2400,2400,2400,2400,0
20241121,131700,22686190,2400,2400,2400,2400,0
20241121,131600,22686190,2400,2400,2400,2400,0
20241121,131500,22686190,2400,2400,2400,2400,0
20241121,131400,22686190,2400,2400,2400,2400,0
20241121,131300,22686190,2400,2400,2400,2400,0
20241121,131200,22686190,2400,2400,2400,2400,0
20241121,131100,22686190,2400,2400,2400,2400,1
20241121,131000,22683790,2400,2400,2400,2400,0
20241121,130900,22683790,2400,2400,2400,2400,0
20241121,130800,22683790,2400,2400,2400,2400,0
20241121,130700,22683790,2400,2400,2400,2400,10
20241121,130600,22659790,2400,2400,2400,2400,1
20241121,130500,22657390,2400,2400,2400,2400,0
20241121,130400,22657390,2400,2400,2400,2400,0
20241121,130300,22657390,2400,2400,2400,2400,0
20241121,130200,22657390,2400,2400,2400,2400,11
20241121,130100,22630990,2400,2400,2400,2400,0
20241121,130000,22630990,2400,2400,2400,2400,0
20241121,125900,22630990,2400,2400,2400,2400,0
20241121,125800,22630990,2400,2400,2400,2400,0
20241121,125700,22630990,2400,2400,2400,2400,0
20241121,125600,22630990,2400,2400,2400,2400,1
20241121,125500,22628590,2400,2400,2400,2400,0
20241121,125400,22628590,2400,2400,2400,2400,0
20241121,125300,22628590,2400,2400,2400,2400,0
20241121,125200,22628590,2400,2400,2400,2400,10
20241121,125100,22604590,2400,2400,2400,2400,0
20241121,125000,22604590,2400,2400,2400,2400,0
20241121,124900,22604590,2400,2400,2400,2400,0
20241121,124800,22604590,2400,2400,2400,2400,0
20241121,124700,22604590,2400,2400,2400,2400,10
20241121,124600,22580590,2400,2400,2400,2400,1
20241121,124500,22578190,2400,2400,2400,2400,0
20241121,124400,22578190,2400,2400,2400,2400,0
20241121,124300,22578190,2400,2400,2400,2400,0
20241121,124200,22578190,2400,2400,2400,2400,10
20241121,124100,22554190,2400,2400,2400,2400,1
20241121,124000,22551790,2400,2400,2400,2400,0
20241121,123900,22551790,2400,2400,2400,2400,0
20241121,123800,22551790,2400,2400,2400,2400,0
20241121,123700,22551790,2400,2400,2400,2400,10
20241121,123600,22527790,2400,2400,2400,2400,1
20241121,123500,22525390,2400,2400,2400,2400,0
20241121,123400,22525390,2400,2400,2400,2400,0
20241121,123300,22525390,2400,2400,2400,2400,0
20241121,123200,22525390,2400,2400,2400,2400,10
20241121,123100,22501390,2380,2385,2385,2380,144
20241121,123000,22158610,2400,2400,2400,2400,0
20241121,122900,22158610,2400,2400,2400,2400,0
20241121,122800,22158610,2400,2400,2400,2400,0
20241121,122700,22158610,2400,2400,2400,2400,0
20241121,122600,22158610,2400,2400,2400,2400,0
20241121,122500,22158610,2400,2400,2400,2400,0
20241121,122400,22158610,2400,2400,2400,2400,0
20241121,122300,22158610,2400,2400,2400,2400,0
20241121,122200,22158610,2400,2400,2400,2400,10
20241121,122100,22134610,2400,2400,2400,2400,1
20241121,122000,22132210,2400,2400,2400,2400,0
20241121,121900,22132210,2400,2400,2400,2400,0
20241121,121800,22132210,2400,2400,2400,2400,0
20241121,121700,22132210,2400,2400,2400,2400,10
20241121,121600,22108210,2400,2400,2400,2400,0
20241121,121500,22108210,2400,2400,2400,2400,0
20241121,121400,22108210,2400,2400,2400,2400,0
20241121,121300,22108210,2400,2400,2400,2400,0
20241121,121200,22108210,2400,2400,2400,2400,11
20241121,121100,22081810,2400,2400,2400,2400,0
20241121,121000,22081810,2400,2400,2400,2400,0
20241121,120900,22081810,2400,2400,2400,2400,0
20241121,120800,22081810,2400,2400,2400,2400,0
20241121,120700,22081810,2400,2400,2400,2400,10
20241121,120600,22057810,2400,2395,2400,2395,2
20241121,120500,22053015,2395,2395,2395,2395,0
20241121,120400,22053015,2395,2395,2395,2395,0
20241121,120300,22053015,2395,2395,2395,2395,0
20241121,120200,22053015,2395,2395,2395,2395,10
20241121,120100,22029065,2395,2395,2395,2395,1
20241121,120000,22026670,2395,2395,2395,2395,0
20241121,115900,22026670,2395,2395,2395,2395,0
20241121,115800,22026670,2395,2395,2395,2395,0
20241121,115700,22026670,2395,2395,2395,2395,10
20241121,115600,22002720,2395,2395,2395,2395,0
20241121,115500,22002720,2395,2395,2395,2395,0
20241121,115400,22002720,2395,2395,2395,2395,0
20241121,115300,22002720,2395,2395,2395,2395,0
20241121,115200,22002720,2395,2395,2395,2395,10
20241121,115100,21978770,2395,2395,2395,2395,1
20241121,115000,21976375,2380,2380,2380,2380,0
20241121,114900,21976375,2380,2380,2380,2380,0
20241121,114800,21976375,2380,2380,2380,2380,446
20241121,114700,20914895,2390,2390,2390,2390,0
20241121,114600,20914895,2390,2390,2390,2390,1
20241121,114500,20912505,2380,2380,2380,2380,0
20241121,114400,20912505,2380,2385,2385,2380,505
20241121,114300,19708500,2385,2385,2385,2385,100
20241121,114200,19470000,2395,2395,2395,2395,0
20241121,114100,19470000,2395,2395,2395,2395,0
20241121,114000,19470000,2395,2395,2395,2395,0
20241121,113900,19470000,2395,2395,2395,2395,0
20241121,113800,19470000,2395,2395,2395,2395,0
20241121,113700,19470000,2395,2395,2395,2395,10
20241121,113600,19446050,2395,2395,2395,2395,1
20241121,113500,19443655,2385,2385,2385,2385,0
20241121,113400,19443655,2385,2385,2385,2385,476
20241121,113300,18308395,2385,2385,2385,2385,0
20241121,113200,18308395,2385,2385,2385,2385,10
20241121,113100,18284545,2385,2385,2385,2385,1
20241121,113000,18282160,2385,2385,2385,2385,0
20241121,112900,18282160,2385,2385,2385,2385,2
20241121,112800,18277390,2385,2385,2385,2385,0
20241121,112700,18277390,2385,2385,2385,2385,10
20241121,112600,18253540,2385,2385,2385,2385,0
20241121,112500,18253540,2385,2385,2385,2385,0
20241121,112400,18253540,2385,2385,2385,2385,0
20241121,112300,18253540,2385,2385,2385,2385,0
20241121,112200,18253540,2385,2385,2385,2385,10
20241121,112100,18229690,2385,2385,2385,2385,1
20241121,112000,18227305,2385,2385,2385,2385,0
20241121,111900,18227305,2385,2385,2385,2385,0
20241121,111800,18227305,2385,2385,2385,2385,0
20241121,111700,18227305,2385,2385,2385,2385,0
20241121,111600,18227305,2385,2380,2385,2380,3
20241121,111500,18220155,2385,2385,2385,2385,0
20241121,111400,18220155,2385,2380,2385,2380,2
20241121,111300,18215390,2385,2385,2385,2385,0
20241121,111200,18215390,2385,2385,2385,2385,10
20241121,111100,18191540,2385,2385,2385,2385,1
20241121,111000,18189155,2385,2385,2385,2385,0
20241121,110900,18189155,2385,2385,2385,2385,0
20241121,110800,18189155,2385,2385,2385,2385,0
20241121,110700,18189155,2385,2385,2385,2385,0
20241121,110600,18189155,2385,2385,2385,2385,508
20241121,110500,16977575,2385,2385,2385,2380,62
20241121,110400,16829710,2395,2395,2395,2395,0
20241121,110300,16829710,2395,2395,2395,2395,0
20241121,110200,16829710,2395,2395,2395,2395,10
20241121,110100,16805760,2395,2395,2395,2395,0
20241121,110000,16805760,2395,2395,2395,2395,0
20241121,105900,16805760,2395,2395,2395,2395,0
20241121,105800,16805760,2395,2395,2395,2395,0
20241121,105700,16805760,2395,2395,2395,2395,10
20241121,105600,16781810,2395,2395,2395,2395,1
20241121,105500,16779415,2395,2395,2395,2395,0
20241121,105400,16779415,2395,2395,2395,2395,0
20241121,105300,16779415,2395,2395,2395,2395,0
20241121,105200,16779415,2395,2395,2395,2395,10
20241121,105100,16755465,2380,2380,2380,2380,0
20241121,105000,16755465,2380,2380,2380,2380,76
20241121,104900,16574585,2375,2375,2375,2375,0
20241121,104800,16574585,2375,2375,2375,2375,0
20241121,104700,16574585,2375,2375,2375,2375,0
20241121,104600,16574585,2375,2375,2375,2375,0
20241121,104500,16574585,2375,2375,2375,2375,0
20241121,104400,16574585,2375,2375,2375,2375,0
20241121,104300,16574585,2375,2375,2375,2375,0
20241121,104200,16574585,2375,2375,2375,2375,0
20241121,104100,16574585,2375,2375,2375,2375,0
20241121,104000,16574585,2375,2375,2375,2375,0
20241121,103900,16574585,2375,2375,2375,2375,0
20241121,103800,16574585,2375,2375,2375,2375,0
20241121,103700,16574585,2375,2375,2375,2375,0
20241121,103600,16574585,2375,2375,2375,2375,0
20241121,103500,16574585,2375,2375,2375,2375,0
20241121,103400,16574585,2375,2375,2375,2375,0
20241121,103300,16574585,2375,2390,2390,2375,435
20241121,103200,15539885,2405,2405,2405,2405,0
20241121,103100,15539885,2405,2405,2405,2405,0
20241121,103000,15539885,2405,2405,2405,2405,0
20241121,102900,15539885,2405,2405,2405,2405,0
20241121,102800,15539885,2405,2405,2405,2405,0
20241121,102700,15539885,2405,2405,2405,2405,10
20241121,102600,15515835,2405,2405,2405,2405,74
20241121,102500,15337865,2410,2410,2410,2410,0
20241121,102400,15337865,2410,2410,2410,2410,0
20241121,102300,15337865,2410,2410,2410,2410,0
20241121,102200,15337865,2410,2410,2410,2410,10
20241121,102100,15313765,2410,2410,2410,2410,0
20241121,102000,15313765,2410,2410,2410,2410,0
20241121,101900,15313765,2410,2410,2410,2410,0
20241121,101800,15313765,2410,2410,2410,2410,0
20241121,101700,15313765,2410,2410,2410,2410,10
20241121,101600,15289665,2410,2410,2410,2410,1
20241121,101500,15287255,2410,2410,2410,2410,0
20241121,101400,15287255,2410,2410,2410,2410,0
20241121,101300,15287255,2410,2410,2410,2410,0
20241121,101200,15287255,2410,2410,2410,2410,10
20241121,101100,15263155,2405,2405,2405,2405,0
20241121,101000,15263155,2405,2405,2405,2405,0
20241121,100900,15263155,2405,2405,2405,2405,0
20241121,100800,15263155,2405,2405,2405,2405,1261
20241121,100700,12230450,2405,2405,2405,2405,10
20241121,100600,12206400,2405,2405,2405,2405,21
20241121,100500,12155895,2405,2405,2405,2405,0
20241121,100400,12155895,2405,2405,2405,2405,0
20241121,100300,12155895,2405,2405,2405,2405,0
20241121,100200,12155895,2405,2405,2405,2405,0
20241121,100100,12155895,2405,2405,2405,2405,1
20241121,100000,12153490,2405,2405,2405,2405,0
20241121,095900,12153490,2405,2405,2405,2405,0
20241121,095800,12153490,2405,2405,2405,2405,866
20241121,095700,10070760,2405,2395,2405,2395,2010
20241121,095600,5238840,2395,2395,2395,2395,1
20241121,095500,5236445,2390,2390,2390,2390,0
20241121,095400,5236445,2390,2390,2390,2390,0
20241121,095300,5236445,2390,2390,2390,2390,0
20241121,095200,5236445,2390,2390,2390,2390,5
20241121,095100,5224495,2395,2395,2395,2395,0
20241121,095000,5224495,2395,2395,2395,2395,0
20241121,094900,5224495,2395,2395,2395,2395,4
20241121,094800,5214915,2375,2375,2375,2375,0
20241121,094700,5214915,2375,2375,2375,2375,0
20241121,094600,5214915,2375,2370,2395,2370,350
20241121,094500,4385095,2365,2375,2375,2365,340
20241121,094400,3579055,2375,2375,2375,2375,7
20241121,094300,3562430,2375,2400,2400,2375,21
20241121,094200,3512105,2405,2405,2405,2405,1
20241121,094100,3509700,2400,2405,2405,2400,12
20241121,094000,3480880,2410,2410,2410,2410,0
20241121,093900,3480880,2410,2410,2410,2410,0
20241121,093800,3480880,2410,2410,2410,2410,0
20241121,093700,3480880,2410,2410,2410,2410,0
20241121,093600,3480880,2410,2410,2410,2410,0
20241121,093500,3480880,2410,2410,2410,2410,36
20241121,093400,3394120,2410,2410,2410,2410,41
20241121,093300,3295310,2410,2410,2410,2410,2
20241121,093200,3290490,2410,2410,2410,2410,4
20241121,093100,3280850,2410,2410,2410,2410,1
20241121,093000,3278440,2410,2410,2410,2410,0
20241121,092900,3278440,2410,2410,2410,2410,0
20241121,092800,3278440,2410,2410,2410,2410,0
20241121,092700,3278440,2410,2410,2410,2410,0
20241121,092600,3278440,2410,2410,2410,2410,0
20241121,092500,3278440,2410,2410,2410,2410,0
20241121,092400,3278440,2410,2410,2410,2410,0
20241121,092300,3278440,2410,2410,2410,2410,0
20241121,092200,3278440,2410,2410,2410,2410,0
20241121,092100,3278440,2410,2410,2410,2410,0
20241121,092000,3278440,2410,2410,2410,2410,0
20241121,091900,3278440,2410,2410,2410,2410,0
20241121,091800,3278440,2410,2410,2410,2410,0
20241121,091700,3278440,2410,2410,2410,2410,0
20241121,091600,3278440,2410,2415,2415,2410,857
20241121,091500,1212630,2435,2435,2435,2435,0
20241121,091400,1212630,2435,2435,2435,2435,0
20241121,091300,1212630,2435,2435,2435,2435,0
20241121,091200,1212630,2435,2435,2435,2435,0
20241121,091100,1212630,2435,2435,2435,2435,0
20241121,091000,1212630,2435,2435,2435,2435,0
20241121,090900,1212630,2435,2435,2435,2435,0
20241121,090800,1212630,2435,2435,2435,2435,0
20241121,090700,1212630,2435,2435,2435,2435,9
20241121,090600,1190715,2435,2435,2435,2435,1
20241121,090500,1188280,2435,2435,2435,2435,0
20241121,090400,1188280,2435,2435,2435,2435,0
20241121,090300,1188280,2435,2435,2435,2435,0
20241121,090200,1188280,2435,2435,2435,2435,9
20241121,090100,1166365,2435,2435,2435,2435,1
20241121,090000,1163930,2435,2435,2435,2435,478
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 192200 40602660 2380 2380 2380 2380 1103
3 20241121 192100 40602660 2380 2380 2380 2380 0
4 20241121 192000 40602660 2380 2380 2380 2380 0
5 20241121 191900 40602660 2380 2380 2380 2380 0
6 20241121 191800 40602660 2380 2380 2380 2380 0
7 20241121 191700 40602660 2380 2380 2380 2380 0
8 20241121 191600 40602660 2380 2380 2380 2380 0
9 20241121 191500 40602660 2380 2380 2380 2380 0
10 20241121 191400 40602660 2380 2380 2380 2380 0
11 20241121 191300 40602660 2380 2380 2380 2380 0
12 20241121 191200 40602660 2380 2380 2380 2380 0
13 20241121 191100 40602660 2380 2380 2380 2380 0
14 20241121 191000 40602660 2380 2380 2380 2380 0
15 20241121 190900 40602660 2380 2380 2380 2380 0
16 20241121 190800 40602660 2380 2380 2380 2380 0
17 20241121 190700 40602660 2380 2380 2380 2380 0
18 20241121 190600 40602660 2380 2380 2380 2380 0
19 20241121 190500 40602660 2380 2380 2380 2380 0
20 20241121 190400 40602660 2380 2380 2380 2380 0
21 20241121 190300 40602660 2380 2380 2380 2380 0
22 20241121 190200 40602660 2380 2380 2380 2380 0
23 20241121 190100 40602660 2380 2380 2380 2380 0
24 20241121 190000 40602660 2380 2380 2380 2380 0
25 20241121 185900 40602660 2380 2380 2380 2380 0
26 20241121 185800 40602660 2380 2380 2380 2380 0
27 20241121 185700 40602660 2380 2380 2380 2380 0
28 20241121 185600 40602660 2380 2380 2380 2380 0
29 20241121 185500 40602660 2380 2380 2380 2380 0
30 20241121 185400 40602660 2380 2380 2380 2380 0
31 20241121 185300 40602660 2380 2380 2380 2380 0
32 20241121 185200 40602660 2380 2380 2380 2380 1103
33 20241121 185100 40602660 2380 2380 2380 2380 0
34 20241121 185000 40602660 2380 2380 2380 2380 0
35 20241121 184900 40602660 2380 2380 2380 2380 0
36 20241121 184800 40602660 2380 2380 2380 2380 0
37 20241121 184700 40602660 2380 2380 2380 2380 0
38 20241121 184600 40602660 2380 2380 2380 2380 0
39 20241121 184500 40602660 2380 2380 2380 2380 0
40 20241121 184400 40602660 2380 2380 2380 2380 0
41 20241121 184300 40602660 2380 2380 2380 2380 0
42 20241121 184200 40602660 2380 2380 2380 2380 0
43 20241121 184100 40602660 2380 2380 2380 2380 0
44 20241121 184000 40602660 2380 2380 2380 2380 0
45 20241121 183900 40602660 2380 2380 2380 2380 0
46 20241121 183800 40602660 2380 2380 2380 2380 0
47 20241121 183700 40602660 2380 2380 2380 2380 0
48 20241121 183600 40602660 2380 2380 2380 2380 0
49 20241121 183500 40602660 2380 2380 2380 2380 0
50 20241121 183400 40602660 2380 2380 2380 2380 0
51 20241121 183300 40602660 2380 2380 2380 2380 0
52 20241121 183200 40602660 2380 2380 2380 2380 0
53 20241121 183100 40602660 2380 2380 2380 2380 0
54 20241121 183000 40602660 2380 2380 2380 2380 0
55 20241121 182900 40602660 2380 2380 2380 2380 0
56 20241121 182800 40602660 2380 2380 2380 2380 0
57 20241121 182700 40602660 2380 2380 2380 2380 0
58 20241121 182600 40602660 2380 2380 2380 2380 0
59 20241121 182500 40602660 2380 2380 2380 2380 0
60 20241121 182400 40602660 2380 2380 2380 2380 0
61 20241121 182300 40602660 2380 2380 2380 2380 0
62 20241121 182200 40602660 2380 2380 2380 2380 1103
63 20241121 182100 40602660 2380 2380 2380 2380 0
64 20241121 182000 40602660 2380 2380 2380 2380 0
65 20241121 181900 40602660 2380 2380 2380 2380 0
66 20241121 181800 40602660 2380 2380 2380 2380 0
67 20241121 181700 40602660 2380 2380 2380 2380 0
68 20241121 181600 40602660 2380 2380 2380 2380 0
69 20241121 181500 40602660 2380 2380 2380 2380 0
70 20241121 181400 40602660 2380 2380 2380 2380 0
71 20241121 181300 40602660 2380 2380 2380 2380 0
72 20241121 181200 40602660 2380 2380 2380 2380 0
73 20241121 181100 40602660 2380 2380 2380 2380 0
74 20241121 181000 40602660 2380 2380 2380 2380 0
75 20241121 180900 40602660 2380 2380 2380 2380 0
76 20241121 180800 40602660 2380 2380 2380 2380 0
77 20241121 180700 40602660 2380 2380 2380 2380 0
78 20241121 180600 40602660 2380 2380 2380 2380 0
79 20241121 180500 40602660 2380 2380 2380 2380 0
80 20241121 180400 40602660 2380 2380 2380 2380 0
81 20241121 180300 40602660 2380 2380 2380 2380 0
82 20241121 180200 40602660 2380 2380 2380 2380 0
83 20241121 180100 40602660 2380 2380 2380 2380 0
84 20241121 180000 40602660 2380 2380 2380 2380 0
85 20241121 175900 40602660 2380 2380 2380 2380 0
86 20241121 175800 40602660 2380 2380 2380 2380 0
87 20241121 175700 40602660 2380 2380 2380 2380 0
88 20241121 175600 40602660 2380 2380 2380 2380 0
89 20241121 175500 40602660 2380 2380 2380 2380 0
90 20241121 175400 40602660 2380 2380 2380 2380 0
91 20241121 175300 40602660 2380 2380 2380 2380 0
92 20241121 175200 40602660 2380 2380 2380 2380 1103
93 20241121 175100 40602660 2380 2380 2380 2380 0
94 20241121 175000 40602660 2380 2380 2380 2380 0
95 20241121 174900 40602660 2380 2380 2380 2380 0
96 20241121 174800 40602660 2380 2380 2380 2380 0
97 20241121 174700 40602660 2380 2380 2380 2380 0
98 20241121 174600 40602660 2380 2380 2380 2380 0
99 20241121 174500 40602660 2380 2380 2380 2380 0
100 20241121 174400 40602660 2380 2380 2380 2380 0
101 20241121 174300 40602660 2380 2380 2380 2380 0
102 20241121 174200 40602660 2380 2380 2380 2380 0
103 20241121 174100 40602660 2380 2380 2380 2380 0
104 20241121 174000 40602660 2380 2380 2380 2380 0
105 20241121 173900 40602660 2380 2380 2380 2380 0
106 20241121 173800 40602660 2380 2380 2380 2380 0
107 20241121 173700 40602660 2380 2380 2380 2380 0
108 20241121 173600 40602660 2380 2380 2380 2380 0
109 20241121 173500 40602660 2380 2380 2380 2380 0
110 20241121 173400 40602660 2380 2380 2380 2380 0
111 20241121 173300 40602660 2380 2380 2380 2380 0
112 20241121 173200 40602660 2380 2380 2380 2380 0
113 20241121 173100 40602660 2380 2380 2380 2380 0
114 20241121 173000 40602660 2380 2380 2380 2380 0
115 20241121 172900 40602660 2380 2380 2380 2380 0
116 20241121 172800 40602660 2380 2380 2380 2380 0
117 20241121 172700 40602660 2380 2380 2380 2380 0
118 20241121 172600 40602660 2380 2380 2380 2380 0
119 20241121 172500 40602660 2380 2380 2380 2380 0
120 20241121 172400 40602660 2380 2380 2380 2380 0
121 20241121 172300 40602660 2380 2380 2380 2380 0
122 20241121 172200 40602660 2380 2380 2380 2380 1103
123 20241121 172100 40602660 2380 2380 2380 2380 0
124 20241121 172000 40602660 2380 2380 2380 2380 0
125 20241121 171900 40602660 2380 2380 2380 2380 0
126 20241121 171800 40602660 2380 2380 2380 2380 0
127 20241121 171700 40602660 2380 2380 2380 2380 0
128 20241121 171600 40602660 2380 2380 2380 2380 0
129 20241121 171500 40602660 2380 2380 2380 2380 0
130 20241121 171400 40602660 2380 2380 2380 2380 0
131 20241121 171300 40602660 2380 2380 2380 2380 0
132 20241121 171200 40602660 2380 2380 2380 2380 0
133 20241121 171100 40602660 2380 2380 2380 2380 0
134 20241121 171000 40602660 2380 2380 2380 2380 0
135 20241121 170900 40602660 2380 2380 2380 2380 0
136 20241121 170800 40602660 2380 2380 2380 2380 0
137 20241121 170700 40602660 2380 2380 2380 2380 0
138 20241121 170600 40602660 2380 2380 2380 2380 0
139 20241121 170500 40602660 2380 2380 2380 2380 0
140 20241121 170400 40602660 2380 2380 2380 2380 0
141 20241121 170300 40602660 2380 2380 2380 2380 0
142 20241121 170200 40602660 2380 2380 2380 2380 0
143 20241121 170100 40602660 2380 2380 2380 2380 0
144 20241121 170000 40602660 2380 2380 2380 2380 0
145 20241121 165900 40602660 2380 2380 2380 2380 0
146 20241121 165800 40602660 2380 2380 2380 2380 0
147 20241121 165700 40602660 2380 2380 2380 2380 0
148 20241121 165600 40602660 2380 2380 2380 2380 0
149 20241121 165500 40602660 2380 2380 2380 2380 0
150 20241121 165400 40602660 2380 2380 2380 2380 0
151 20241121 165300 40602660 2380 2380 2380 2380 0
152 20241121 165200 40602660 2380 2380 2380 2380 1103
153 20241121 165100 40602660 2380 2380 2380 2380 0
154 20241121 165000 40602660 2380 2380 2380 2380 0
155 20241121 164900 40602660 2380 2380 2380 2380 0
156 20241121 164800 40602660 2380 2380 2380 2380 0
157 20241121 164700 40602660 2380 2380 2380 2380 0
158 20241121 164600 40602660 2380 2380 2380 2380 0
159 20241121 164500 40602660 2380 2380 2380 2380 0
160 20241121 164400 40602660 2380 2380 2380 2380 0
161 20241121 164300 40602660 2380 2380 2380 2380 0
162 20241121 164200 40602660 2380 2380 2380 2380 0
163 20241121 164100 40602660 2380 2380 2380 2380 0
164 20241121 164000 40602660 2380 2380 2380 2380 0
165 20241121 163900 40602660 2380 2380 2380 2380 0
166 20241121 163800 40602660 2380 2380 2380 2380 0
167 20241121 163700 40602660 2380 2380 2380 2380 0
168 20241121 163600 40602660 2380 2380 2380 2380 0
169 20241121 163500 40602660 2380 2380 2380 2380 0
170 20241121 163400 40602660 2380 2380 2380 2380 0
171 20241121 163300 40602660 2380 2380 2380 2380 0
172 20241121 163200 40602660 2380 2380 2380 2380 0
173 20241121 163100 40602660 2380 2380 2380 2380 0
174 20241121 163000 40602660 2380 2380 2380 2380 0
175 20241121 162900 40602660 2380 2380 2380 2380 0
176 20241121 162800 40602660 2380 2380 2380 2380 0
177 20241121 162700 40602660 2380 2380 2380 2380 0
178 20241121 162600 40602660 2380 2380 2380 2380 0
179 20241121 162500 40602660 2380 2380 2380 2380 0
180 20241121 162400 40602660 2380 2380 2380 2380 0
181 20241121 162300 40602660 2380 2380 2380 2380 0
182 20241121 162200 40602660 2380 2380 2380 2380 1103
183 20241121 162100 40602660 2380 2380 2380 2380 0
184 20241121 162000 40602660 2380 2380 2380 2380 0
185 20241121 161900 40602660 2380 2380 2380 2380 0
186 20241121 161800 40602660 2380 2380 2380 2380 0
187 20241121 161700 40602660 2380 2380 2380 2380 0
188 20241121 161600 40602660 2380 2380 2380 2380 0
189 20241121 161500 40602660 2380 2380 2380 2380 0
190 20241121 161400 40602660 2380 2380 2380 2380 0
191 20241121 161300 40602660 2380 2380 2380 2380 0
192 20241121 161200 40602660 2380 2380 2380 2380 0
193 20241121 161100 40602660 2380 2380 2380 2380 0
194 20241121 161000 40602660 2380 2380 2380 2380 0
195 20241121 160900 40602660 2380 2380 2380 2380 0
196 20241121 160800 40602660 2380 2380 2380 2380 0
197 20241121 160700 40602660 2380 2380 2380 2380 0
198 20241121 160600 40602660 2380 2380 2380 2380 0
199 20241121 160500 40602660 2380 2380 2380 2380 0
200 20241121 160400 40602660 2380 2380 2380 2380 0
201 20241121 160300 40602660 2380 2380 2380 2380 0
202 20241121 160200 40602660 2380 2380 2380 2380 0
203 20241121 160100 40602660 2380 2380 2380 2380 0
204 20241121 160000 40602660 2380 2380 2380 2380 0
205 20241121 155900 40602660 2380 2380 2380 2380 0
206 20241121 155800 40602660 2380 2380 2380 2380 0
207 20241121 155700 40602660 2380 2380 2380 2380 0
208 20241121 155600 40602660 2380 2380 2380 2380 0
209 20241121 155500 40602660 2380 2380 2380 2380 0
210 20241121 155400 40602660 2380 2380 2380 2380 0
211 20241121 155300 40602660 2380 2380 2380 2380 0
212 20241121 155200 40602660 2380 2380 2380 2380 1103
213 20241121 155100 40602660 2380 2380 2380 2380 0
214 20241121 155000 40602660 2380 2380 2380 2380 0
215 20241121 154900 40602660 2380 2380 2380 2380 0
216 20241121 154800 40602660 2380 2380 2380 2380 0
217 20241121 154700 40602660 2380 2380 2380 2380 0
218 20241121 154600 40602660 2380 2380 2380 2380 0
219 20241121 154500 40602660 2380 2380 2380 2380 0
220 20241121 154400 40602660 2380 2380 2380 2380 0
221 20241121 154300 40602660 2380 2380 2380 2380 0
222 20241121 154200 40602660 2380 2380 2380 2380 0
223 20241121 154100 40602660 2380 2380 2380 2380 0
224 20241121 154000 40602660 2380 2380 2380 2380 0
225 20241121 153900 40602660 2380 2380 2380 2380 0
226 20241121 153800 40602660 2380 2380 2380 2380 0
227 20241121 153700 40602660 2380 2380 2380 2380 0
228 20241121 153600 40602660 2380 2380 2380 2380 0
229 20241121 153500 40602660 2380 2380 2380 2380 0
230 20241121 153400 40602660 2380 2380 2380 2380 0
231 20241121 153300 40602660 2380 2380 2380 2380 0
232 20241121 153200 40602660 2380 2380 2380 2380 0
233 20241121 153100 40602660 2380 2380 2380 2380 0
234 20241121 153000 40602660 2380 2380 2380 2380 1103
235 20241121 152900 37977520 2430 2430 2430 2430 0
236 20241121 152800 37977520 2430 2430 2430 2430 0
237 20241121 152700 37977520 2430 2430 2430 2430 0
238 20241121 152600 37977520 2430 2430 2430 2430 0
239 20241121 152500 37977520 2430 2430 2430 2430 0
240 20241121 152400 37977520 2430 2430 2430 2430 0
241 20241121 152300 37977520 2430 2430 2430 2430 0
242 20241121 152200 37977520 2430 2430 2430 2430 0
243 20241121 152100 37977520 2430 2430 2430 2430 0
244 20241121 152000 37977520 2430 2430 2430 2430 0
245 20241121 151900 37977520 2430 2430 2430 2430 0
246 20241121 151800 37977520 2430 2430 2430 2430 30
247 20241121 151700 37904620 2435 2435 2435 2435 0
248 20241121 151600 37904620 2435 2435 2435 2435 0
249 20241121 151500 37904620 2435 2435 2435 2435 2
250 20241121 151400 37899750 2440 2440 2440 2440 0
251 20241121 151300 37899750 2440 2440 2440 2440 0
252 20241121 151200 37899750 2440 2440 2440 2440 0
253 20241121 151100 37899750 2440 2440 2440 2440 0
254 20241121 151000 37899750 2440 2440 2440 2440 0
255 20241121 150900 37899750 2440 2440 2440 2440 0
256 20241121 150800 37899750 2440 2440 2440 2440 0
257 20241121 150700 37899750 2440 2440 2440 2440 0
258 20241121 150600 37899750 2440 2440 2440 2440 0
259 20241121 150500 37899750 2440 2440 2440 2440 0
260 20241121 150400 37899750 2440 2440 2440 2440 0
261 20241121 150300 37899750 2440 2440 2440 2440 0
262 20241121 150200 37899750 2440 2440 2440 2440 0
263 20241121 150100 37899750 2440 2440 2440 2440 0
264 20241121 150000 37899750 2440 2440 2440 2440 0
265 20241121 145900 37899750 2440 2440 2440 2440 0
266 20241121 145800 37899750 2440 2440 2440 2440 0
267 20241121 145700 37899750 2440 2440 2440 2440 0
268 20241121 145600 37899750 2440 2440 2440 2440 0
269 20241121 145500 37899750 2440 2440 2440 2440 0
270 20241121 145400 37899750 2440 2440 2440 2440 0
271 20241121 145300 37899750 2440 2440 2440 2440 0
272 20241121 145200 37899750 2440 2440 2440 2440 0
273 20241121 145100 37899750 2440 2440 2440 2440 0
274 20241121 145000 37899750 2440 2440 2440 2440 0
275 20241121 144900 37899750 2440 2440 2440 2440 0
276 20241121 144800 37899750 2440 2440 2440 2440 0
277 20241121 144700 37899750 2440 2440 2440 2440 0
278 20241121 144600 37899750 2440 2440 2440 2440 0
279 20241121 144500 37899750 2440 2440 2440 2440 0
280 20241121 144400 37899750 2440 2440 2440 2440 0
281 20241121 144300 37899750 2440 2440 2440 2440 0
282 20241121 144200 37899750 2440 2440 2440 2440 0
283 20241121 144100 37899750 2440 2440 2440 2440 0
284 20241121 144000 37899750 2440 2440 2440 2440 0
285 20241121 143900 37899750 2440 2440 2440 2440 0
286 20241121 143800 37899750 2440 2440 2440 2440 0
287 20241121 143700 37899750 2440 2440 2440 2440 0
288 20241121 143600 37899750 2440 2440 2440 2440 0
289 20241121 143500 37899750 2440 2440 2440 2440 0
290 20241121 143400 37899750 2440 2440 2440 2440 0
291 20241121 143300 37899750 2440 2440 2440 2440 0
292 20241121 143200 37899750 2440 2440 2440 2440 0
293 20241121 143100 37899750 2440 2440 2440 2440 0
294 20241121 143000 37899750 2440 2440 2440 2440 0
295 20241121 142900 37899750 2440 2440 2440 2440 0
296 20241121 142800 37899750 2440 2440 2440 2440 0
297 20241121 142700 37899750 2440 2440 2440 2440 0
298 20241121 142600 37899750 2440 2440 2440 2440 0
299 20241121 142500 37899750 2440 2440 2440 2440 0
300 20241121 142400 37899750 2440 2440 2440 2440 0
301 20241121 142300 37899750 2440 2440 2440 2440 0
302 20241121 142200 37899750 2440 2440 2440 2440 0
303 20241121 142100 37899750 2440 2440 2440 2440 0
304 20241121 142000 37899750 2440 2440 2440 2440 0
305 20241121 141900 37899750 2440 2440 2440 2440 0
306 20241121 141800 37899750 2440 2440 2440 2440 0
307 20241121 141700 37899750 2440 2440 2440 2440 0
308 20241121 141600 37899750 2440 2440 2440 2440 0
309 20241121 141500 37899750 2440 2440 2440 2440 31
310 20241121 141400 37824110 2440 2440 2440 2440 50
311 20241121 141300 37702110 2440 2440 2440 2440 0
312 20241121 141200 37702110 2440 2440 2440 2440 0
313 20241121 141100 37702110 2440 2440 2440 2440 0
314 20241121 141000 37702110 2440 2440 2440 2440 0
315 20241121 140900 37702110 2440 2440 2440 2440 0
316 20241121 140800 37702110 2440 2440 2440 2440 0
317 20241121 140700 37702110 2440 2440 2440 2440 0
318 20241121 140600 37702110 2440 2440 2440 2440 0
319 20241121 140500 37702110 2440 2440 2440 2440 0
320 20241121 140400 37702110 2440 2440 2440 2440 2
321 20241121 140300 37697230 2435 2435 2435 2435 0
322 20241121 140200 37697230 2435 2435 2435 2435 145
323 20241121 140100 37344155 2435 2435 2435 2435 2
324 20241121 140000 37339285 2430 2430 2430 2430 0
325 20241121 135900 37339285 2430 2430 2430 2430 0
326 20241121 135800 37339285 2430 2430 2430 2430 0
327 20241121 135700 37339285 2430 2430 2430 2430 0
328 20241121 135600 37339285 2430 2430 2430 2430 0
329 20241121 135500 37339285 2430 2430 2430 2430 0
330 20241121 135400 37339285 2430 2430 2430 2430 2
331 20241121 135300 37334425 2420 2420 2420 2420 0
332 20241121 135200 37334425 2420 2420 2420 2420 0
333 20241121 135100 37334425 2420 2420 2420 2420 0
334 20241121 135000 37334425 2420 2420 2420 2420 0
335 20241121 134900 37334425 2420 2420 2420 2420 0
336 20241121 134800 37334425 2420 2425 2425 2420 4
337 20241121 134700 37324730 2435 2430 2435 2430 3
338 20241121 134600 37317435 2410 2410 2410 2410 0
339 20241121 134500 37317435 2410 2410 2410 2410 0
340 20241121 134400 37317435 2410 2410 2410 2410 0
341 20241121 134300 37317435 2410 2410 2410 2410 0
342 20241121 134200 37317435 2410 2410 2410 2410 0
343 20241121 134100 37317435 2410 2410 2410 2410 0
344 20241121 134000 37317435 2410 2410 2410 2410 0
345 20241121 133900 37317435 2410 2410 2410 2410 0
346 20241121 133800 37317435 2410 2410 2410 2410 0
347 20241121 133700 37317435 2410 2410 2410 2410 0
348 20241121 133600 37317435 2410 2400 2410 2400 5381
349 20241121 133500 24370530 2400 2400 2400 2400 0
350 20241121 133400 24370530 2400 2400 2400 2400 0
351 20241121 133300 24370530 2400 2400 2400 2400 6
352 20241121 133200 24356130 2400 2400 2400 2400 0
353 20241121 133100 24356130 2400 2400 2400 2400 125
354 20241121 133000 24056130 2395 2395 2395 2395 0
355 20241121 132900 24056130 2395 2395 2395 2395 0
356 20241121 132800 24056130 2395 2395 2395 2395 0
357 20241121 132700 24056130 2395 2395 2395 2395 0
358 20241121 132600 24056130 2395 2395 2395 2395 0
359 20241121 132500 24056130 2395 2395 2395 2395 0
360 20241121 132400 24056130 2395 2395 2395 2395 0
361 20241121 132300 24056130 2395 2395 2395 2395 0
362 20241121 132200 24056130 2395 2395 2395 2395 569
363 20241121 132100 22693375 2395 2395 2395 2395 0
364 20241121 132000 22693375 2395 2395 2395 2395 0
365 20241121 131900 22693375 2395 2395 2395 2395 3
366 20241121 131800 22686190 2400 2400 2400 2400 0
367 20241121 131700 22686190 2400 2400 2400 2400 0
368 20241121 131600 22686190 2400 2400 2400 2400 0
369 20241121 131500 22686190 2400 2400 2400 2400 0
370 20241121 131400 22686190 2400 2400 2400 2400 0
371 20241121 131300 22686190 2400 2400 2400 2400 0
372 20241121 131200 22686190 2400 2400 2400 2400 0
373 20241121 131100 22686190 2400 2400 2400 2400 1
374 20241121 131000 22683790 2400 2400 2400 2400 0
375 20241121 130900 22683790 2400 2400 2400 2400 0
376 20241121 130800 22683790 2400 2400 2400 2400 0
377 20241121 130700 22683790 2400 2400 2400 2400 10
378 20241121 130600 22659790 2400 2400 2400 2400 1
379 20241121 130500 22657390 2400 2400 2400 2400 0
380 20241121 130400 22657390 2400 2400 2400 2400 0
381 20241121 130300 22657390 2400 2400 2400 2400 0
382 20241121 130200 22657390 2400 2400 2400 2400 11
383 20241121 130100 22630990 2400 2400 2400 2400 0
384 20241121 130000 22630990 2400 2400 2400 2400 0
385 20241121 125900 22630990 2400 2400 2400 2400 0
386 20241121 125800 22630990 2400 2400 2400 2400 0
387 20241121 125700 22630990 2400 2400 2400 2400 0
388 20241121 125600 22630990 2400 2400 2400 2400 1
389 20241121 125500 22628590 2400 2400 2400 2400 0
390 20241121 125400 22628590 2400 2400 2400 2400 0
391 20241121 125300 22628590 2400 2400 2400 2400 0
392 20241121 125200 22628590 2400 2400 2400 2400 10
393 20241121 125100 22604590 2400 2400 2400 2400 0
394 20241121 125000 22604590 2400 2400 2400 2400 0
395 20241121 124900 22604590 2400 2400 2400 2400 0
396 20241121 124800 22604590 2400 2400 2400 2400 0
397 20241121 124700 22604590 2400 2400 2400 2400 10
398 20241121 124600 22580590 2400 2400 2400 2400 1
399 20241121 124500 22578190 2400 2400 2400 2400 0
400 20241121 124400 22578190 2400 2400 2400 2400 0
401 20241121 124300 22578190 2400 2400 2400 2400 0
402 20241121 124200 22578190 2400 2400 2400 2400 10
403 20241121 124100 22554190 2400 2400 2400 2400 1
404 20241121 124000 22551790 2400 2400 2400 2400 0
405 20241121 123900 22551790 2400 2400 2400 2400 0
406 20241121 123800 22551790 2400 2400 2400 2400 0
407 20241121 123700 22551790 2400 2400 2400 2400 10
408 20241121 123600 22527790 2400 2400 2400 2400 1
409 20241121 123500 22525390 2400 2400 2400 2400 0
410 20241121 123400 22525390 2400 2400 2400 2400 0
411 20241121 123300 22525390 2400 2400 2400 2400 0
412 20241121 123200 22525390 2400 2400 2400 2400 10
413 20241121 123100 22501390 2380 2385 2385 2380 144
414 20241121 123000 22158610 2400 2400 2400 2400 0
415 20241121 122900 22158610 2400 2400 2400 2400 0
416 20241121 122800 22158610 2400 2400 2400 2400 0
417 20241121 122700 22158610 2400 2400 2400 2400 0
418 20241121 122600 22158610 2400 2400 2400 2400 0
419 20241121 122500 22158610 2400 2400 2400 2400 0
420 20241121 122400 22158610 2400 2400 2400 2400 0
421 20241121 122300 22158610 2400 2400 2400 2400 0
422 20241121 122200 22158610 2400 2400 2400 2400 10
423 20241121 122100 22134610 2400 2400 2400 2400 1
424 20241121 122000 22132210 2400 2400 2400 2400 0
425 20241121 121900 22132210 2400 2400 2400 2400 0
426 20241121 121800 22132210 2400 2400 2400 2400 0
427 20241121 121700 22132210 2400 2400 2400 2400 10
428 20241121 121600 22108210 2400 2400 2400 2400 0
429 20241121 121500 22108210 2400 2400 2400 2400 0
430 20241121 121400 22108210 2400 2400 2400 2400 0
431 20241121 121300 22108210 2400 2400 2400 2400 0
432 20241121 121200 22108210 2400 2400 2400 2400 11
433 20241121 121100 22081810 2400 2400 2400 2400 0
434 20241121 121000 22081810 2400 2400 2400 2400 0
435 20241121 120900 22081810 2400 2400 2400 2400 0
436 20241121 120800 22081810 2400 2400 2400 2400 0
437 20241121 120700 22081810 2400 2400 2400 2400 10
438 20241121 120600 22057810 2400 2395 2400 2395 2
439 20241121 120500 22053015 2395 2395 2395 2395 0
440 20241121 120400 22053015 2395 2395 2395 2395 0
441 20241121 120300 22053015 2395 2395 2395 2395 0
442 20241121 120200 22053015 2395 2395 2395 2395 10
443 20241121 120100 22029065 2395 2395 2395 2395 1
444 20241121 120000 22026670 2395 2395 2395 2395 0
445 20241121 115900 22026670 2395 2395 2395 2395 0
446 20241121 115800 22026670 2395 2395 2395 2395 0
447 20241121 115700 22026670 2395 2395 2395 2395 10
448 20241121 115600 22002720 2395 2395 2395 2395 0
449 20241121 115500 22002720 2395 2395 2395 2395 0
450 20241121 115400 22002720 2395 2395 2395 2395 0
451 20241121 115300 22002720 2395 2395 2395 2395 0
452 20241121 115200 22002720 2395 2395 2395 2395 10
453 20241121 115100 21978770 2395 2395 2395 2395 1
454 20241121 115000 21976375 2380 2380 2380 2380 0
455 20241121 114900 21976375 2380 2380 2380 2380 0
456 20241121 114800 21976375 2380 2380 2380 2380 446
457 20241121 114700 20914895 2390 2390 2390 2390 0
458 20241121 114600 20914895 2390 2390 2390 2390 1
459 20241121 114500 20912505 2380 2380 2380 2380 0
460 20241121 114400 20912505 2380 2385 2385 2380 505
461 20241121 114300 19708500 2385 2385 2385 2385 100
462 20241121 114200 19470000 2395 2395 2395 2395 0
463 20241121 114100 19470000 2395 2395 2395 2395 0
464 20241121 114000 19470000 2395 2395 2395 2395 0
465 20241121 113900 19470000 2395 2395 2395 2395 0
466 20241121 113800 19470000 2395 2395 2395 2395 0
467 20241121 113700 19470000 2395 2395 2395 2395 10
468 20241121 113600 19446050 2395 2395 2395 2395 1
469 20241121 113500 19443655 2385 2385 2385 2385 0
470 20241121 113400 19443655 2385 2385 2385 2385 476
471 20241121 113300 18308395 2385 2385 2385 2385 0
472 20241121 113200 18308395 2385 2385 2385 2385 10
473 20241121 113100 18284545 2385 2385 2385 2385 1
474 20241121 113000 18282160 2385 2385 2385 2385 0
475 20241121 112900 18282160 2385 2385 2385 2385 2
476 20241121 112800 18277390 2385 2385 2385 2385 0
477 20241121 112700 18277390 2385 2385 2385 2385 10
478 20241121 112600 18253540 2385 2385 2385 2385 0
479 20241121 112500 18253540 2385 2385 2385 2385 0
480 20241121 112400 18253540 2385 2385 2385 2385 0
481 20241121 112300 18253540 2385 2385 2385 2385 0
482 20241121 112200 18253540 2385 2385 2385 2385 10
483 20241121 112100 18229690 2385 2385 2385 2385 1
484 20241121 112000 18227305 2385 2385 2385 2385 0
485 20241121 111900 18227305 2385 2385 2385 2385 0
486 20241121 111800 18227305 2385 2385 2385 2385 0
487 20241121 111700 18227305 2385 2385 2385 2385 0
488 20241121 111600 18227305 2385 2380 2385 2380 3
489 20241121 111500 18220155 2385 2385 2385 2385 0
490 20241121 111400 18220155 2385 2380 2385 2380 2
491 20241121 111300 18215390 2385 2385 2385 2385 0
492 20241121 111200 18215390 2385 2385 2385 2385 10
493 20241121 111100 18191540 2385 2385 2385 2385 1
494 20241121 111000 18189155 2385 2385 2385 2385 0
495 20241121 110900 18189155 2385 2385 2385 2385 0
496 20241121 110800 18189155 2385 2385 2385 2385 0
497 20241121 110700 18189155 2385 2385 2385 2385 0
498 20241121 110600 18189155 2385 2385 2385 2385 508
499 20241121 110500 16977575 2385 2385 2385 2380 62
500 20241121 110400 16829710 2395 2395 2395 2395 0
501 20241121 110300 16829710 2395 2395 2395 2395 0
502 20241121 110200 16829710 2395 2395 2395 2395 10
503 20241121 110100 16805760 2395 2395 2395 2395 0
504 20241121 110000 16805760 2395 2395 2395 2395 0
505 20241121 105900 16805760 2395 2395 2395 2395 0
506 20241121 105800 16805760 2395 2395 2395 2395 0
507 20241121 105700 16805760 2395 2395 2395 2395 10
508 20241121 105600 16781810 2395 2395 2395 2395 1
509 20241121 105500 16779415 2395 2395 2395 2395 0
510 20241121 105400 16779415 2395 2395 2395 2395 0
511 20241121 105300 16779415 2395 2395 2395 2395 0
512 20241121 105200 16779415 2395 2395 2395 2395 10
513 20241121 105100 16755465 2380 2380 2380 2380 0
514 20241121 105000 16755465 2380 2380 2380 2380 76
515 20241121 104900 16574585 2375 2375 2375 2375 0
516 20241121 104800 16574585 2375 2375 2375 2375 0
517 20241121 104700 16574585 2375 2375 2375 2375 0
518 20241121 104600 16574585 2375 2375 2375 2375 0
519 20241121 104500 16574585 2375 2375 2375 2375 0
520 20241121 104400 16574585 2375 2375 2375 2375 0
521 20241121 104300 16574585 2375 2375 2375 2375 0
522 20241121 104200 16574585 2375 2375 2375 2375 0
523 20241121 104100 16574585 2375 2375 2375 2375 0
524 20241121 104000 16574585 2375 2375 2375 2375 0
525 20241121 103900 16574585 2375 2375 2375 2375 0
526 20241121 103800 16574585 2375 2375 2375 2375 0
527 20241121 103700 16574585 2375 2375 2375 2375 0
528 20241121 103600 16574585 2375 2375 2375 2375 0
529 20241121 103500 16574585 2375 2375 2375 2375 0
530 20241121 103400 16574585 2375 2375 2375 2375 0
531 20241121 103300 16574585 2375 2390 2390 2375 435
532 20241121 103200 15539885 2405 2405 2405 2405 0
533 20241121 103100 15539885 2405 2405 2405 2405 0
534 20241121 103000 15539885 2405 2405 2405 2405 0
535 20241121 102900 15539885 2405 2405 2405 2405 0
536 20241121 102800 15539885 2405 2405 2405 2405 0
537 20241121 102700 15539885 2405 2405 2405 2405 10
538 20241121 102600 15515835 2405 2405 2405 2405 74
539 20241121 102500 15337865 2410 2410 2410 2410 0
540 20241121 102400 15337865 2410 2410 2410 2410 0
541 20241121 102300 15337865 2410 2410 2410 2410 0
542 20241121 102200 15337865 2410 2410 2410 2410 10
543 20241121 102100 15313765 2410 2410 2410 2410 0
544 20241121 102000 15313765 2410 2410 2410 2410 0
545 20241121 101900 15313765 2410 2410 2410 2410 0
546 20241121 101800 15313765 2410 2410 2410 2410 0
547 20241121 101700 15313765 2410 2410 2410 2410 10
548 20241121 101600 15289665 2410 2410 2410 2410 1
549 20241121 101500 15287255 2410 2410 2410 2410 0
550 20241121 101400 15287255 2410 2410 2410 2410 0
551 20241121 101300 15287255 2410 2410 2410 2410 0
552 20241121 101200 15287255 2410 2410 2410 2410 10
553 20241121 101100 15263155 2405 2405 2405 2405 0
554 20241121 101000 15263155 2405 2405 2405 2405 0
555 20241121 100900 15263155 2405 2405 2405 2405 0
556 20241121 100800 15263155 2405 2405 2405 2405 1261
557 20241121 100700 12230450 2405 2405 2405 2405 10
558 20241121 100600 12206400 2405 2405 2405 2405 21
559 20241121 100500 12155895 2405 2405 2405 2405 0
560 20241121 100400 12155895 2405 2405 2405 2405 0
561 20241121 100300 12155895 2405 2405 2405 2405 0
562 20241121 100200 12155895 2405 2405 2405 2405 0
563 20241121 100100 12155895 2405 2405 2405 2405 1
564 20241121 100000 12153490 2405 2405 2405 2405 0
565 20241121 095900 12153490 2405 2405 2405 2405 0
566 20241121 095800 12153490 2405 2405 2405 2405 866
567 20241121 095700 10070760 2405 2395 2405 2395 2010
568 20241121 095600 5238840 2395 2395 2395 2395 1
569 20241121 095500 5236445 2390 2390 2390 2390 0
570 20241121 095400 5236445 2390 2390 2390 2390 0
571 20241121 095300 5236445 2390 2390 2390 2390 0
572 20241121 095200 5236445 2390 2390 2390 2390 5
573 20241121 095100 5224495 2395 2395 2395 2395 0
574 20241121 095000 5224495 2395 2395 2395 2395 0
575 20241121 094900 5224495 2395 2395 2395 2395 4
576 20241121 094800 5214915 2375 2375 2375 2375 0
577 20241121 094700 5214915 2375 2375 2375 2375 0
578 20241121 094600 5214915 2375 2370 2395 2370 350
579 20241121 094500 4385095 2365 2375 2375 2365 340
580 20241121 094400 3579055 2375 2375 2375 2375 7
581 20241121 094300 3562430 2375 2400 2400 2375 21
582 20241121 094200 3512105 2405 2405 2405 2405 1
583 20241121 094100 3509700 2400 2405 2405 2400 12
584 20241121 094000 3480880 2410 2410 2410 2410 0
585 20241121 093900 3480880 2410 2410 2410 2410 0
586 20241121 093800 3480880 2410 2410 2410 2410 0
587 20241121 093700 3480880 2410 2410 2410 2410 0
588 20241121 093600 3480880 2410 2410 2410 2410 0
589 20241121 093500 3480880 2410 2410 2410 2410 36
590 20241121 093400 3394120 2410 2410 2410 2410 41
591 20241121 093300 3295310 2410 2410 2410 2410 2
592 20241121 093200 3290490 2410 2410 2410 2410 4
593 20241121 093100 3280850 2410 2410 2410 2410 1
594 20241121 093000 3278440 2410 2410 2410 2410 0
595 20241121 092900 3278440 2410 2410 2410 2410 0
596 20241121 092800 3278440 2410 2410 2410 2410 0
597 20241121 092700 3278440 2410 2410 2410 2410 0
598 20241121 092600 3278440 2410 2410 2410 2410 0
599 20241121 092500 3278440 2410 2410 2410 2410 0
600 20241121 092400 3278440 2410 2410 2410 2410 0
601 20241121 092300 3278440 2410 2410 2410 2410 0
602 20241121 092200 3278440 2410 2410 2410 2410 0
603 20241121 092100 3278440 2410 2410 2410 2410 0
604 20241121 092000 3278440 2410 2410 2410 2410 0
605 20241121 091900 3278440 2410 2410 2410 2410 0
606 20241121 091800 3278440 2410 2410 2410 2410 0
607 20241121 091700 3278440 2410 2410 2410 2410 0
608 20241121 091600 3278440 2410 2415 2415 2410 857
609 20241121 091500 1212630 2435 2435 2435 2435 0
610 20241121 091400 1212630 2435 2435 2435 2435 0
611 20241121 091300 1212630 2435 2435 2435 2435 0
612 20241121 091200 1212630 2435 2435 2435 2435 0
613 20241121 091100 1212630 2435 2435 2435 2435 0
614 20241121 091000 1212630 2435 2435 2435 2435 0
615 20241121 090900 1212630 2435 2435 2435 2435 0
616 20241121 090800 1212630 2435 2435 2435 2435 0
617 20241121 090700 1212630 2435 2435 2435 2435 9
618 20241121 090600 1190715 2435 2435 2435 2435 1
619 20241121 090500 1188280 2435 2435 2435 2435 0
620 20241121 090400 1188280 2435 2435 2435 2435 0
621 20241121 090300 1188280 2435 2435 2435 2435 0
622 20241121 090200 1188280 2435 2435 2435 2435 9
623 20241121 090100 1166365 2435 2435 2435 2435 1
624 20241121 090000 1163930 2435 2435 2435 2435 478