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

629
045340/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,192700,165552640,4360,4360,4360,4360,196
20241121,192600,165552640,4360,4360,4360,4360,0
20241121,192500,165552640,4360,4360,4360,4360,0
20241121,192400,165552640,4360,4360,4360,4360,0
20241121,192300,165552640,4360,4360,4360,4360,0
20241121,192200,165552640,4360,4360,4360,4360,0
20241121,192100,165552640,4360,4360,4360,4360,0
20241121,192000,165552640,4360,4360,4360,4360,0
20241121,191900,165552640,4360,4360,4360,4360,0
20241121,191800,165552640,4360,4360,4360,4360,0
20241121,191700,165552640,4360,4360,4360,4360,0
20241121,191600,165552640,4360,4360,4360,4360,0
20241121,191500,165552640,4360,4360,4360,4360,0
20241121,191400,165552640,4360,4360,4360,4360,0
20241121,191300,165552640,4360,4360,4360,4360,0
20241121,191200,165552640,4360,4360,4360,4360,0
20241121,191100,165552640,4360,4360,4360,4360,0
20241121,191000,165552640,4360,4360,4360,4360,0
20241121,190900,165552640,4360,4360,4360,4360,0
20241121,190800,165552640,4360,4360,4360,4360,0
20241121,190700,165552640,4360,4360,4360,4360,0
20241121,190600,165552640,4360,4360,4360,4360,0
20241121,190500,165552640,4360,4360,4360,4360,0
20241121,190400,165552640,4360,4360,4360,4360,0
20241121,190300,165552640,4360,4360,4360,4360,0
20241121,190200,165552640,4360,4360,4360,4360,0
20241121,190100,165552640,4360,4360,4360,4360,0
20241121,190000,165552640,4360,4360,4360,4360,0
20241121,185900,165552640,4360,4360,4360,4360,0
20241121,185800,165552640,4360,4360,4360,4360,0
20241121,185700,165552640,4360,4360,4360,4360,196
20241121,185600,165552640,4360,4360,4360,4360,0
20241121,185500,165552640,4360,4360,4360,4360,0
20241121,185400,165552640,4360,4360,4360,4360,0
20241121,185300,165552640,4360,4360,4360,4360,0
20241121,185200,165552640,4360,4360,4360,4360,0
20241121,185100,165552640,4360,4360,4360,4360,0
20241121,185000,165552640,4360,4360,4360,4360,0
20241121,184900,165552640,4360,4360,4360,4360,0
20241121,184800,165552640,4360,4360,4360,4360,0
20241121,184700,165552640,4360,4360,4360,4360,0
20241121,184600,165552640,4360,4360,4360,4360,0
20241121,184500,165552640,4360,4360,4360,4360,0
20241121,184400,165552640,4360,4360,4360,4360,0
20241121,184300,165552640,4360,4360,4360,4360,0
20241121,184200,165552640,4360,4360,4360,4360,0
20241121,184100,165552640,4360,4360,4360,4360,0
20241121,184000,165552640,4360,4360,4360,4360,0
20241121,183900,165552640,4360,4360,4360,4360,0
20241121,183800,165552640,4360,4360,4360,4360,0
20241121,183700,165552640,4360,4360,4360,4360,0
20241121,183600,165552640,4360,4360,4360,4360,0
20241121,183500,165552640,4360,4360,4360,4360,0
20241121,183400,165552640,4360,4360,4360,4360,0
20241121,183300,165552640,4360,4360,4360,4360,0
20241121,183200,165552640,4360,4360,4360,4360,0
20241121,183100,165552640,4360,4360,4360,4360,0
20241121,183000,165552640,4360,4360,4360,4360,0
20241121,182900,165552640,4360,4360,4360,4360,0
20241121,182800,165552640,4360,4360,4360,4360,0
20241121,182700,165552640,4360,4360,4360,4360,196
20241121,182600,165552640,4360,4360,4360,4360,0
20241121,182500,165552640,4360,4360,4360,4360,0
20241121,182400,165552640,4360,4360,4360,4360,0
20241121,182300,165552640,4360,4360,4360,4360,0
20241121,182200,165552640,4360,4360,4360,4360,0
20241121,182100,165552640,4360,4360,4360,4360,0
20241121,182000,165552640,4360,4360,4360,4360,0
20241121,181900,165552640,4360,4360,4360,4360,0
20241121,181800,165552640,4360,4360,4360,4360,0
20241121,181700,165552640,4360,4360,4360,4360,0
20241121,181600,165552640,4360,4360,4360,4360,0
20241121,181500,165552640,4360,4360,4360,4360,0
20241121,181400,165552640,4360,4360,4360,4360,0
20241121,181300,165552640,4360,4360,4360,4360,0
20241121,181200,165552640,4360,4360,4360,4360,0
20241121,181100,165552640,4360,4360,4360,4360,0
20241121,181000,165552640,4360,4360,4360,4360,0
20241121,180900,165552640,4360,4360,4360,4360,0
20241121,180800,165552640,4360,4360,4360,4360,0
20241121,180700,165552640,4360,4360,4360,4360,0
20241121,180600,165552640,4360,4360,4360,4360,0
20241121,180500,165552640,4360,4360,4360,4360,0
20241121,180400,165552640,4360,4360,4360,4360,0
20241121,180300,165552640,4360,4360,4360,4360,0
20241121,180200,165552640,4360,4360,4360,4360,0
20241121,180100,165552640,4360,4360,4360,4360,0
20241121,180000,165552640,4360,4360,4360,4360,0
20241121,175900,165552640,4360,4360,4360,4360,0
20241121,175800,165552640,4360,4360,4360,4360,0
20241121,175700,165552640,4360,4360,4360,4360,196
20241121,175600,165552640,4360,4360,4360,4360,0
20241121,175500,165552640,4360,4360,4360,4360,0
20241121,175400,165552640,4360,4360,4360,4360,0
20241121,175300,165552640,4360,4360,4360,4360,0
20241121,175200,165552640,4360,4360,4360,4360,0
20241121,175100,165552640,4360,4360,4360,4360,0
20241121,175000,165552640,4360,4360,4360,4360,0
20241121,174900,165552640,4360,4360,4360,4360,0
20241121,174800,165552640,4360,4360,4360,4360,0
20241121,174700,165552640,4360,4360,4360,4360,0
20241121,174600,165552640,4360,4360,4360,4360,0
20241121,174500,165552640,4360,4360,4360,4360,0
20241121,174400,165552640,4360,4360,4360,4360,0
20241121,174300,165552640,4360,4360,4360,4360,0
20241121,174200,165552640,4360,4360,4360,4360,0
20241121,174100,165552640,4360,4360,4360,4360,0
20241121,174000,165552640,4360,4360,4360,4360,0
20241121,173900,165552640,4360,4360,4360,4360,0
20241121,173800,165552640,4360,4360,4360,4360,0
20241121,173700,165552640,4360,4360,4360,4360,0
20241121,173600,165552640,4360,4360,4360,4360,0
20241121,173500,165552640,4360,4360,4360,4360,0
20241121,173400,165552640,4360,4360,4360,4360,0
20241121,173300,165552640,4360,4360,4360,4360,0
20241121,173200,165552640,4360,4360,4360,4360,0
20241121,173100,165552640,4360,4360,4360,4360,0
20241121,173000,165552640,4360,4360,4360,4360,0
20241121,172900,165552640,4360,4360,4360,4360,0
20241121,172800,165552640,4360,4360,4360,4360,0
20241121,172700,165552640,4360,4360,4360,4360,196
20241121,172600,165552640,4360,4360,4360,4360,0
20241121,172500,165552640,4360,4360,4360,4360,0
20241121,172400,165552640,4360,4360,4360,4360,0
20241121,172300,165552640,4360,4360,4360,4360,0
20241121,172200,165552640,4360,4360,4360,4360,0
20241121,172100,165552640,4360,4360,4360,4360,0
20241121,172000,165552640,4360,4360,4360,4360,0
20241121,171900,165552640,4360,4360,4360,4360,0
20241121,171800,165552640,4360,4360,4360,4360,0
20241121,171700,165552640,4360,4360,4360,4360,0
20241121,171600,165552640,4360,4360,4360,4360,0
20241121,171500,165552640,4360,4360,4360,4360,0
20241121,171400,165552640,4360,4360,4360,4360,0
20241121,171300,165552640,4360,4360,4360,4360,0
20241121,171200,165552640,4360,4360,4360,4360,0
20241121,171100,165552640,4360,4360,4360,4360,0
20241121,171000,165552640,4360,4360,4360,4360,0
20241121,170900,165552640,4360,4360,4360,4360,0
20241121,170800,165552640,4360,4360,4360,4360,0
20241121,170700,165552640,4360,4360,4360,4360,0
20241121,170600,165552640,4360,4360,4360,4360,0
20241121,170500,165552640,4360,4360,4360,4360,0
20241121,170400,165552640,4360,4360,4360,4360,0
20241121,170300,165552640,4360,4360,4360,4360,0
20241121,170200,165552640,4360,4360,4360,4360,0
20241121,170100,165552640,4360,4360,4360,4360,0
20241121,170000,165552640,4360,4360,4360,4360,0
20241121,165900,165552640,4360,4360,4360,4360,0
20241121,165800,165552640,4360,4360,4360,4360,0
20241121,165700,165552640,4360,4360,4360,4360,196
20241121,165600,165552640,4360,4360,4360,4360,0
20241121,165500,165552640,4360,4360,4360,4360,0
20241121,165400,165552640,4360,4360,4360,4360,0
20241121,165300,165552640,4360,4360,4360,4360,0
20241121,165200,165552640,4360,4360,4360,4360,0
20241121,165100,165552640,4360,4360,4360,4360,0
20241121,165000,165552640,4360,4360,4360,4360,0
20241121,164900,165552640,4360,4360,4360,4360,0
20241121,164800,165552640,4360,4360,4360,4360,0
20241121,164700,165552640,4360,4360,4360,4360,0
20241121,164600,165552640,4360,4360,4360,4360,0
20241121,164500,165552640,4360,4360,4360,4360,0
20241121,164400,165552640,4360,4360,4360,4360,0
20241121,164300,165552640,4360,4360,4360,4360,0
20241121,164200,165552640,4360,4360,4360,4360,0
20241121,164100,165552640,4360,4360,4360,4360,0
20241121,164000,165552640,4360,4360,4360,4360,0
20241121,163900,165552640,4360,4360,4360,4360,0
20241121,163800,165552640,4360,4360,4360,4360,0
20241121,163700,165552640,4360,4360,4360,4360,0
20241121,163600,165552640,4360,4360,4360,4360,0
20241121,163500,165552640,4360,4360,4360,4360,0
20241121,163400,165552640,4360,4360,4360,4360,0
20241121,163300,165552640,4360,4360,4360,4360,0
20241121,163200,165552640,4360,4360,4360,4360,0
20241121,163100,165552640,4360,4360,4360,4360,0
20241121,163000,165552640,4360,4360,4360,4360,0
20241121,162900,165552640,4360,4360,4360,4360,0
20241121,162800,165552640,4360,4360,4360,4360,0
20241121,162700,165552640,4360,4360,4360,4360,196
20241121,162600,165552640,4360,4360,4360,4360,0
20241121,162500,165552640,4360,4360,4360,4360,0
20241121,162400,165552640,4360,4360,4360,4360,0
20241121,162300,165552640,4360,4360,4360,4360,0
20241121,162200,165552640,4360,4360,4360,4360,0
20241121,162100,165552640,4360,4360,4360,4360,0
20241121,162000,165552640,4360,4360,4360,4360,0
20241121,161900,165552640,4360,4360,4360,4360,0
20241121,161800,165552640,4360,4360,4360,4360,0
20241121,161700,165552640,4360,4360,4360,4360,0
20241121,161600,165552640,4360,4360,4360,4360,0
20241121,161500,165552640,4360,4360,4360,4360,0
20241121,161400,165552640,4360,4360,4360,4360,0
20241121,161300,165552640,4360,4360,4360,4360,0
20241121,161200,165552640,4360,4360,4360,4360,0
20241121,161100,165552640,4360,4360,4360,4360,0
20241121,161000,165552640,4360,4360,4360,4360,0
20241121,160900,165552640,4360,4360,4360,4360,0
20241121,160800,165552640,4360,4360,4360,4360,0
20241121,160700,165552640,4360,4360,4360,4360,0
20241121,160600,165552640,4360,4360,4360,4360,0
20241121,160500,165552640,4360,4360,4360,4360,0
20241121,160400,165552640,4360,4360,4360,4360,0
20241121,160300,165552640,4360,4360,4360,4360,0
20241121,160200,165552640,4360,4360,4360,4360,0
20241121,160100,165552640,4360,4360,4360,4360,0
20241121,160000,165552640,4360,4360,4360,4360,0
20241121,155900,165552640,4360,4360,4360,4360,0
20241121,155800,165552640,4360,4360,4360,4360,0
20241121,155700,165552640,4360,4360,4360,4360,196
20241121,155600,165552640,4360,4360,4360,4360,0
20241121,155500,165552640,4360,4360,4360,4360,0
20241121,155400,165552640,4360,4360,4360,4360,0
20241121,155300,165552640,4360,4360,4360,4360,0
20241121,155200,165552640,4360,4360,4360,4360,0
20241121,155100,165552640,4360,4360,4360,4360,0
20241121,155000,165552640,4360,4360,4360,4360,0
20241121,154900,165552640,4360,4360,4360,4360,0
20241121,154800,165552640,4360,4360,4360,4360,0
20241121,154700,165552640,4360,4360,4360,4360,0
20241121,154600,165552640,4360,4360,4360,4360,0
20241121,154500,165552640,4360,4360,4360,4360,0
20241121,154400,165552640,4360,4360,4360,4360,0
20241121,154300,165552640,4360,4360,4360,4360,0
20241121,154200,165552640,4360,4360,4360,4360,0
20241121,154100,165552640,4360,4360,4360,4360,0
20241121,154000,165552640,4360,4360,4360,4360,0
20241121,153900,165552640,4360,4360,4360,4360,0
20241121,153800,165552640,4360,4360,4360,4360,0
20241121,153700,165552640,4360,4360,4360,4360,0
20241121,153600,165552640,4360,4360,4360,4360,0
20241121,153500,165552640,4360,4360,4360,4360,0
20241121,153400,165552640,4360,4360,4360,4360,0
20241121,153300,165552640,4360,4360,4360,4360,0
20241121,153200,165552640,4360,4360,4360,4360,0
20241121,153100,165552640,4360,4360,4360,4360,0
20241121,153000,165552640,4360,4360,4360,4360,196
20241121,152900,164698080,4315,4315,4315,4315,0
20241121,152800,164698080,4315,4315,4315,4315,0
20241121,152700,164698080,4315,4315,4315,4315,0
20241121,152600,164698080,4315,4315,4315,4315,0
20241121,152500,164698080,4315,4315,4315,4315,0
20241121,152400,164698080,4315,4315,4315,4315,0
20241121,152300,164698080,4315,4315,4315,4315,0
20241121,152200,164698080,4315,4315,4315,4315,0
20241121,152100,164698080,4315,4315,4315,4315,0
20241121,152000,164698080,4315,4315,4315,4315,0
20241121,151900,164698080,4315,4325,4325,4315,80
20241121,151800,164352170,4325,4325,4325,4325,1
20241121,151700,164347845,4325,4325,4325,4325,2
20241121,151600,164339195,4325,4325,4325,4325,1
20241121,151500,164334870,4325,4325,4325,4325,0
20241121,151400,164334870,4325,4325,4325,4325,0
20241121,151300,164334870,4325,4325,4325,4325,0
20241121,151200,164334870,4325,4315,4325,4315,112
20241121,151100,163851580,4325,4325,4325,4325,1
20241121,151000,163847255,4315,4320,4320,4315,124
20241121,150900,163312030,4325,4325,4325,4325,0
20241121,150800,163312030,4325,4325,4325,4325,0
20241121,150700,163312030,4325,4325,4325,4325,0
20241121,150600,163312030,4325,4325,4325,4325,0
20241121,150500,163312030,4325,4325,4325,4325,0
20241121,150400,163312030,4325,4325,4325,4325,0
20241121,150300,163312030,4325,4325,4325,4325,0
20241121,150200,163312030,4325,4325,4325,4325,0
20241121,150100,163312030,4325,4325,4325,4325,36
20241121,150000,163156330,4325,4330,4330,4325,226
20241121,145900,162178720,4330,4330,4330,4330,0
20241121,145800,162178720,4330,4330,4330,4330,69
20241121,145700,161879950,4340,4340,4340,4340,0
20241121,145600,161879950,4340,4340,4340,4340,0
20241121,145500,161879950,4340,4340,4340,4340,0
20241121,145400,161879950,4340,4340,4340,4340,0
20241121,145300,161879950,4340,4340,4340,4340,0
20241121,145200,161879950,4340,4340,4340,4340,0
20241121,145100,161879950,4340,4340,4340,4340,0
20241121,145000,161879950,4340,4340,4340,4340,0
20241121,144900,161879950,4340,4340,4340,4340,0
20241121,144800,161879950,4340,4340,4340,4340,0
20241121,144700,161879950,4340,4340,4340,4340,0
20241121,144600,161879950,4340,4340,4340,4340,0
20241121,144500,161879950,4340,4340,4340,4340,32
20241121,144400,161741070,4365,4365,4365,4365,0
20241121,144300,161741070,4365,4355,4365,4355,285
20241121,144200,160497725,4350,4350,4350,4350,472
20241121,144100,158444525,4350,4350,4350,4350,1
20241121,144000,158440175,4325,4325,4325,4325,12
20241121,143900,158388275,4325,4325,4325,4325,4
20241121,143800,158370975,4355,4355,4355,4355,0
20241121,143700,158370975,4355,4355,4355,4355,8
20241121,143600,158336135,4355,4355,4355,4355,2
20241121,143500,158327425,4355,4355,4355,4355,1
20241121,143400,158323070,4355,4355,4355,4355,5
20241121,143300,158301295,4360,4360,4360,4360,0
20241121,143200,158301295,4360,4360,4360,4360,0
20241121,143100,158301295,4360,4360,4360,4360,0
20241121,143000,158301295,4360,4360,4360,4360,0
20241121,142900,158301295,4360,4360,4360,4360,0
20241121,142800,158301295,4360,4360,4360,4360,0
20241121,142700,158301295,4360,4360,4360,4360,0
20241121,142600,158301295,4360,4360,4360,4360,0
20241121,142500,158301295,4360,4360,4360,4360,0
20241121,142400,158301295,4360,4360,4360,4360,1
20241121,142300,158296935,4370,4370,4370,4370,0
20241121,142200,158296935,4370,4370,4370,4370,39
20241121,142100,158126505,4370,4360,4370,4360,104
20241121,142000,157672455,4365,4365,4365,4365,0
20241121,141900,157672455,4365,4365,4365,4365,4
20241121,141800,157654995,4360,4330,4360,4330,107
20241121,141700,157190970,4320,4320,4320,4320,30
20241121,141600,157061370,4330,4330,4330,4330,0
20241121,141500,157061370,4330,4330,4330,4330,0
20241121,141400,157061370,4330,4330,4330,4330,0
20241121,141300,157061370,4330,4330,4330,4330,0
20241121,141200,157061370,4330,4330,4330,4330,1
20241121,141100,157057040,4330,4330,4330,4330,0
20241121,141000,157057040,4330,4330,4330,4330,0
20241121,140900,157057040,4330,4330,4330,4330,0
20241121,140800,157057040,4330,4330,4330,4330,33
20241121,140700,156914150,4330,4330,4330,4330,0
20241121,140600,156914150,4330,4335,4335,4330,2
20241121,140500,156905485,4335,4335,4335,4335,0
20241121,140400,156905485,4335,4330,4335,4330,79
20241121,140300,156563400,4335,4335,4335,4335,0
20241121,140200,156563400,4335,4335,4335,4335,0
20241121,140100,156563400,4335,4335,4335,4335,0
20241121,140000,156563400,4335,4335,4335,4335,1
20241121,135900,156559065,4335,4335,4335,4335,0
20241121,135800,156559065,4335,4335,4335,4335,1
20241121,135700,156554730,4315,4330,4335,4315,441
20241121,135600,154643400,4315,4315,4315,4315,0
20241121,135500,154643400,4315,4315,4315,4315,27
20241121,135400,154526895,4330,4330,4330,4330,1
20241121,135300,154522565,4335,4335,4335,4335,0
20241121,135200,154522565,4335,4335,4335,4335,0
20241121,135100,154522565,4335,4335,4335,4335,0
20241121,135000,154522565,4335,4335,4335,4335,9
20241121,134900,154483550,4335,4330,4335,4330,6
20241121,134800,154457565,4330,4315,4330,4315,33
20241121,134700,154315155,4335,4335,4335,4335,0
20241121,134600,154315155,4335,4335,4335,4335,0
20241121,134500,154315155,4335,4335,4335,4335,0
20241121,134400,154315155,4335,4335,4335,4335,0
20241121,134300,154315155,4335,4335,4335,4335,0
20241121,134200,154315155,4335,4335,4335,4335,1
20241121,134100,154310820,4310,4325,4325,4310,531
20241121,134000,152018865,4335,4335,4335,4335,0
20241121,133900,152018865,4335,4335,4335,4335,0
20241121,133800,152018865,4335,4335,4335,4335,0
20241121,133700,152018865,4335,4335,4335,4335,0
20241121,133600,152018865,4335,4335,4335,4335,5
20241121,133500,151997190,4325,4325,4325,4325,0
20241121,133400,151997190,4325,4325,4325,4325,0
20241121,133300,151997190,4325,4325,4325,4325,22
20241121,133200,151902040,4335,4335,4335,4335,0
20241121,133100,151902040,4335,4335,4335,4335,69
20241121,133000,151602925,4335,4335,4335,4335,105
20241121,132900,151147750,4335,4335,4335,4335,0
20241121,132800,151147750,4335,4335,4335,4335,0
20241121,132700,151147750,4335,4335,4335,4335,0
20241121,132600,151147750,4335,4335,4335,4335,0
20241121,132500,151147750,4335,4335,4335,4335,50
20241121,132400,150931000,4335,4335,4335,4335,0
20241121,132300,150931000,4335,4335,4335,4335,0
20241121,132200,150931000,4335,4335,4335,4335,1
20241121,132100,150926665,4335,4310,4335,4310,542
20241121,132000,148579445,4315,4315,4315,4315,8
20241121,131900,148544925,4315,4315,4315,4315,0
20241121,131800,148544925,4315,4315,4315,4315,0
20241121,131700,148544925,4315,4315,4315,4315,0
20241121,131600,148544925,4315,4315,4315,4315,0
20241121,131500,148544925,4315,4315,4315,4315,0
20241121,131400,148544925,4315,4315,4315,4315,100
20241121,131300,148113425,4315,4315,4315,4315,0
20241121,131200,148113425,4315,4315,4315,4315,0
20241121,131100,148113425,4315,4315,4315,4315,0
20241121,131000,148113425,4315,4315,4315,4315,0
20241121,130900,148113425,4315,4315,4315,4315,0
20241121,130800,148113425,4315,4315,4315,4315,102
20241121,130700,147673295,4315,4315,4315,4315,0
20241121,130600,147673295,4315,4315,4315,4315,0
20241121,130500,147673295,4315,4315,4315,4315,35
20241121,130400,147522270,4320,4320,4320,4320,0
20241121,130300,147522270,4320,4320,4320,4320,0
20241121,130200,147522270,4320,4320,4320,4320,0
20241121,130100,147522270,4320,4325,4325,4320,2
20241121,130000,147513625,4325,4325,4325,4325,0
20241121,125900,147513625,4325,4325,4325,4325,0
20241121,125800,147513625,4325,4325,4325,4325,0
20241121,125700,147513625,4325,4325,4325,4325,2
20241121,125600,147504975,4325,4325,4325,4325,0
20241121,125500,147504975,4325,4325,4325,4325,1
20241121,125400,147500650,4320,4320,4320,4320,0
20241121,125300,147500650,4320,4320,4320,4320,0
20241121,125200,147500650,4320,4320,4320,4320,0
20241121,125100,147500650,4320,4320,4320,4320,0
20241121,125000,147500650,4320,4320,4320,4320,0
20241121,124900,147500650,4320,4330,4330,4320,21
20241121,124800,147409920,4330,4330,4330,4330,0
20241121,124700,147409920,4330,4330,4330,4330,86
20241121,124600,147037540,4330,4330,4330,4330,0
20241121,124500,147037540,4330,4330,4330,4330,2
20241121,124400,147028880,4330,4330,4330,4330,0
20241121,124300,147028880,4330,4330,4330,4330,3
20241121,124200,147015890,4330,4330,4330,4330,0
20241121,124100,147015890,4330,4330,4330,4330,110
20241121,124000,146539590,4330,4330,4330,4330,0
20241121,123900,146539590,4330,4330,4330,4330,104
20241121,123800,146089270,4310,4310,4310,4310,0
20241121,123700,146089270,4310,4310,4310,4310,0
20241121,123600,146089270,4310,4310,4310,4310,0
20241121,123500,146089270,4310,4310,4310,4310,0
20241121,123400,146089270,4310,4310,4310,4310,0
20241121,123300,146089270,4310,4310,4310,4310,0
20241121,123200,146089270,4310,4315,4315,4310,26
20241121,123100,145977195,4335,4335,4335,4335,0
20241121,123000,145977195,4335,4335,4335,4335,0
20241121,122900,145977195,4335,4335,4335,4335,0
20241121,122800,145977195,4335,4335,4335,4335,0
20241121,122700,145977195,4335,4335,4335,4335,0
20241121,122600,145977195,4335,4335,4335,4335,0
20241121,122500,145977195,4335,4335,4335,4335,0
20241121,122400,145977195,4335,4335,4335,4335,0
20241121,122300,145977195,4335,4335,4335,4335,230
20241121,122200,144980145,4335,4335,4335,4335,0
20241121,122100,144980145,4335,4335,4335,4335,0
20241121,122000,144980145,4335,4335,4335,4335,0
20241121,121900,144980145,4335,4335,4335,4335,0
20241121,121800,144980145,4335,4335,4335,4335,0
20241121,121700,144980145,4335,4335,4335,4335,0
20241121,121600,144980145,4335,4335,4335,4335,0
20241121,121500,144980145,4335,4330,4335,4330,4
20241121,121400,144962820,4320,4320,4320,4320,74
20241121,121300,144643140,4340,4340,4340,4340,0
20241121,121200,144643140,4340,4340,4340,4340,0
20241121,121100,144643140,4340,4340,4340,4340,0
20241121,121000,144643140,4340,4340,4340,4340,0
20241121,120900,144643140,4340,4340,4340,4340,0
20241121,120800,144643140,4340,4340,4340,4340,0
20241121,120700,144643140,4340,4340,4340,4340,0
20241121,120600,144643140,4340,4340,4340,4340,0
20241121,120500,144643140,4340,4340,4340,4340,0
20241121,120400,144643140,4340,4340,4340,4340,0
20241121,120300,144643140,4340,4340,4340,4340,220
20241121,120200,143688340,4335,4325,4335,4325,219
20241121,120100,142739015,4330,4335,4335,4330,2
20241121,120000,142730350,4335,4335,4335,4335,0
20241121,115900,142730350,4335,4335,4335,4335,1
20241121,115800,142726015,4335,4335,4335,4335,0
20241121,115700,142726015,4335,4335,4335,4335,15
20241121,115600,142660990,4325,4325,4325,4325,0
20241121,115500,142660990,4325,4325,4325,4325,0
20241121,115400,142660990,4325,4325,4325,4325,0
20241121,115300,142660990,4325,4325,4325,4325,27
20241121,115200,142544215,4325,4350,4350,4320,264
20241121,115100,141403045,4360,4360,4360,4360,0
20241121,115000,141403045,4360,4360,4360,4360,0
20241121,114900,141403045,4360,4330,4360,4330,174
20241121,114800,140646255,4330,4330,4330,4330,0
20241121,114700,140646255,4330,4330,4330,4330,1059
20241121,114600,136060785,4355,4355,4355,4355,0
20241121,114500,136060785,4355,4355,4355,4355,0
20241121,114400,136060785,4355,4355,4355,4355,0
20241121,114300,136060785,4355,4355,4355,4355,0
20241121,114200,136060785,4355,4355,4355,4355,0
20241121,114100,136060785,4355,4355,4355,4355,0
20241121,114000,136060785,4355,4355,4355,4355,0
20241121,113900,136060785,4355,4355,4355,4355,0
20241121,113800,136060785,4355,4355,4355,4355,50
20241121,113700,135843035,4355,4355,4355,4355,0
20241121,113600,135843035,4355,4350,4355,4350,23
20241121,113500,135742875,4330,4330,4330,4330,0
20241121,113400,135742875,4330,4330,4330,4330,0
20241121,113300,135742875,4330,4330,4330,4330,0
20241121,113200,135742875,4330,4330,4330,4330,2
20241121,113100,135734215,4330,4330,4330,4330,0
20241121,113000,135734215,4330,4330,4330,4330,30
20241121,112900,135604315,4330,4330,4330,4330,0
20241121,112800,135604315,4330,4330,4330,4330,0
20241121,112700,135604315,4330,4330,4330,4330,13
20241121,112600,135548025,4375,4375,4375,4375,0
20241121,112500,135548025,4375,4375,4375,4375,0
20241121,112400,135548025,4375,4375,4375,4375,0
20241121,112300,135548025,4375,4375,4375,4375,0
20241121,112200,135548025,4375,4375,4375,4375,114
20241121,112100,135049275,4375,4375,4375,4375,0
20241121,112000,135049275,4375,4375,4375,4375,0
20241121,111900,135049275,4375,4375,4375,4375,0
20241121,111800,135049275,4375,4375,4375,4375,20
20241121,111700,134961775,4400,4400,4400,4400,0
20241121,111600,134961775,4400,4400,4400,4400,0
20241121,111500,134961775,4400,4400,4400,4400,0
20241121,111400,134961775,4400,4400,4400,4400,0
20241121,111300,134961775,4400,4400,4400,4400,0
20241121,111200,134961775,4400,4400,4400,4400,0
20241121,111100,134961775,4400,4355,4400,4355,500
20241121,111000,132773295,4355,4355,4355,4355,0
20241121,110900,132773295,4355,4355,4355,4355,18
20241121,110800,132694905,4365,4365,4365,4365,0
20241121,110700,132694905,4365,4365,4365,4365,0
20241121,110600,132694905,4365,4365,4365,4365,1
20241121,110500,132690540,4320,4320,4320,4320,0
20241121,110400,132690540,4320,4320,4320,4320,0
20241121,110300,132690540,4320,4320,4320,4320,0
20241121,110200,132690540,4320,4320,4320,4320,0
20241121,110100,132690540,4320,4320,4320,4320,0
20241121,110000,132690540,4320,4320,4320,4320,0
20241121,105900,132690540,4320,4320,4320,4320,0
20241121,105800,132690540,4320,4325,4365,4320,150
20241121,105700,132037970,4320,4305,4320,4305,687
20241121,105600,129076725,4305,4305,4305,4305,1
20241121,105500,129072420,4280,4280,4280,4280,0
20241121,105400,129072420,4280,4280,4280,4280,0
20241121,105300,129072420,4280,4280,4280,4280,0
20241121,105200,129072420,4280,4280,4280,4280,0
20241121,105100,129072420,4280,4280,4280,4280,32
20241121,105000,128935460,4300,4290,4300,4290,54
20241121,104900,128703275,4280,4280,4280,4280,82
20241121,104800,128352315,4280,4280,4280,4280,328
20241121,104700,126948475,4250,4250,4250,4250,0
20241121,104600,126948475,4250,4250,4250,4250,1
20241121,104500,126944225,4280,4280,4280,4280,0
20241121,104400,126944225,4280,4280,4280,4280,4
20241121,104300,126927105,4250,4250,4250,4250,65
20241121,104200,126650855,4275,4275,4275,4275,0
20241121,104100,126650855,4275,4270,4275,4270,23
20241121,104000,126552630,4280,4280,4280,4280,30
20241121,103900,126424230,4200,4315,4320,4200,9127
20241121,103800,87756965,4295,4295,4295,4295,0
20241121,103700,87756965,4295,4295,4295,4295,0
20241121,103600,87756965,4295,4295,4295,4295,10
20241121,103500,87714015,4320,4320,4320,4320,0
20241121,103400,87714015,4320,4320,4320,4320,0
20241121,103300,87714015,4320,4320,4320,4320,100
20241121,103200,87282015,4320,4320,4320,4320,0
20241121,103100,87282015,4320,4320,4320,4320,1
20241121,103000,87277695,4320,4320,4320,4320,5
20241121,102900,87256095,4320,4320,4320,4320,0
20241121,102800,87256095,4320,4320,4320,4320,0
20241121,102700,87256095,4320,4320,4320,4320,0
20241121,102600,87256095,4320,4320,4320,4320,0
20241121,102500,87256095,4320,4320,4320,4320,0
20241121,102400,87256095,4320,4320,4320,4320,0
20241121,102300,87256095,4320,4320,4320,4320,0
20241121,102200,87256095,4320,4320,4320,4320,0
20241121,102100,87256095,4320,4320,4320,4320,0
20241121,102000,87256095,4320,4320,4320,4320,23
20241121,101900,87156735,4320,4315,4320,4315,10
20241121,101800,87113550,4290,4290,4290,4290,0
20241121,101700,87113550,4290,4290,4290,4290,400
20241121,101600,85397550,4315,4315,4315,4315,0
20241121,101500,85397550,4315,4315,4315,4315,80
20241121,101400,85052350,4290,4290,4290,4290,0
20241121,101300,85052350,4290,4290,4290,4290,0
20241121,101200,85052350,4290,4290,4290,4290,0
20241121,101100,85052350,4290,4315,4320,4290,419
20241121,101000,83252000,4315,4315,4315,4315,0
20241121,100900,83252000,4315,4315,4315,4315,0
20241121,100800,83252000,4315,4315,4315,4315,0
20241121,100700,83252000,4315,4315,4315,4315,105
20241121,100600,82798925,4315,4315,4315,4315,0
20241121,100500,82798925,4315,4315,4315,4315,0
20241121,100400,82798925,4315,4315,4315,4315,0
20241121,100300,82798925,4315,4315,4315,4315,0
20241121,100200,82798925,4315,4315,4315,4315,1
20241121,100100,82794610,4315,4315,4315,4315,0
20241121,100000,82794610,4315,4315,4315,4315,0
20241121,095900,82794610,4315,4290,4315,4290,31
20241121,095800,82661595,4290,4300,4300,4290,412
20241121,095700,80893615,4315,4315,4315,4315,245
20241121,095600,79836440,4315,4315,4315,4315,1
20241121,095500,79832125,4290,4290,4290,4290,0
20241121,095400,79832125,4290,4290,4290,4290,1
20241121,095300,79827835,4320,4310,4320,4285,215
20241121,095200,78905705,4315,4315,4315,4315,0
20241121,095100,78905705,4315,4310,4315,4310,400
20241121,095000,77179710,4310,4310,4310,4310,0
20241121,094900,77179710,4310,4310,4310,4310,2
20241121,094800,77171090,4320,4320,4320,4320,0
20241121,094700,77171090,4320,4320,4320,4320,0
20241121,094600,77171090,4320,4320,4320,4320,0
20241121,094500,77171090,4320,4320,4320,4320,0
20241121,094400,77171090,4320,4320,4320,4320,4
20241121,094300,77153810,4320,4305,4320,4305,32
20241121,094200,77015645,4305,4290,4305,4290,10
20241121,094100,76972625,4285,4280,4285,4280,1140
20241121,094000,72087975,4280,4280,4280,4280,5
20241121,093900,72066575,4285,4285,4285,4285,0
20241121,093800,72066575,4285,4285,4285,4285,0
20241121,093700,72066575,4285,4285,4285,4285,0
20241121,093600,72066575,4285,4270,4285,4270,107
20241121,093500,71609170,4270,4270,4270,4270,0
20241121,093400,71609170,4270,4270,4270,4270,102
20241121,093300,71173630,4270,4265,4270,4265,200
20241121,093200,70319800,4270,4270,4270,4270,0
20241121,093100,70319800,4270,4270,4270,4270,0
20241121,093000,70319800,4270,4270,4270,4270,279
20241121,092900,69128470,4270,4270,4270,4270,0
20241121,092800,69128470,4270,4275,4275,4240,102
20241121,092700,68695565,4245,4245,4245,4245,0
20241121,092600,68695565,4245,4245,4245,4245,0
20241121,092500,68695565,4245,4255,4285,4245,516
20241121,092400,66489835,4240,4240,4240,4240,0
20241121,092300,66489835,4240,4245,4245,4240,1866
20241121,092200,58576610,4285,4285,4285,4285,0
20241121,092100,58576610,4285,4285,4285,4285,1
20241121,092000,58572325,4230,4230,4230,4230,0
20241121,091900,58572325,4230,4240,4240,4230,1785
20241121,091800,51018875,4230,4235,4235,4230,575
20241121,091700,48585470,4220,4255,4255,4220,1107
20241121,091600,43884845,4270,4275,4275,4270,4
20241121,091500,43867755,4275,4260,4275,4260,53
20241121,091400,43641960,4265,4285,4285,4265,361
20241121,091300,42097965,4285,4285,4285,4285,73
20241121,091200,41785160,4285,4285,4285,4285,293
20241121,091100,40529655,4290,4290,4290,4290,1
20241121,091000,40525365,4300,4305,4305,4300,2992
20241121,090900,27659505,4305,4315,4315,4300,752
20241121,090800,24420740,4315,4315,4315,4315,2
20241121,090700,24412110,4315,4340,4340,4315,637
20241121,090600,21656505,4340,4350,4350,4340,2486
20241121,090500,10843465,4360,4360,4360,4350,264
20241121,090400,9693625,4340,4340,4340,4340,10
20241121,090300,9650225,4385,4375,4385,4375,879
20241121,090200,5796845,4395,4395,4395,4395,0
20241121,090100,5796845,4395,4380,4395,4380,242
20241121,090000,4733440,4395,4540,4540,4325,1044
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 192700 165552640 4360 4360 4360 4360 196
3 20241121 192600 165552640 4360 4360 4360 4360 0
4 20241121 192500 165552640 4360 4360 4360 4360 0
5 20241121 192400 165552640 4360 4360 4360 4360 0
6 20241121 192300 165552640 4360 4360 4360 4360 0
7 20241121 192200 165552640 4360 4360 4360 4360 0
8 20241121 192100 165552640 4360 4360 4360 4360 0
9 20241121 192000 165552640 4360 4360 4360 4360 0
10 20241121 191900 165552640 4360 4360 4360 4360 0
11 20241121 191800 165552640 4360 4360 4360 4360 0
12 20241121 191700 165552640 4360 4360 4360 4360 0
13 20241121 191600 165552640 4360 4360 4360 4360 0
14 20241121 191500 165552640 4360 4360 4360 4360 0
15 20241121 191400 165552640 4360 4360 4360 4360 0
16 20241121 191300 165552640 4360 4360 4360 4360 0
17 20241121 191200 165552640 4360 4360 4360 4360 0
18 20241121 191100 165552640 4360 4360 4360 4360 0
19 20241121 191000 165552640 4360 4360 4360 4360 0
20 20241121 190900 165552640 4360 4360 4360 4360 0
21 20241121 190800 165552640 4360 4360 4360 4360 0
22 20241121 190700 165552640 4360 4360 4360 4360 0
23 20241121 190600 165552640 4360 4360 4360 4360 0
24 20241121 190500 165552640 4360 4360 4360 4360 0
25 20241121 190400 165552640 4360 4360 4360 4360 0
26 20241121 190300 165552640 4360 4360 4360 4360 0
27 20241121 190200 165552640 4360 4360 4360 4360 0
28 20241121 190100 165552640 4360 4360 4360 4360 0
29 20241121 190000 165552640 4360 4360 4360 4360 0
30 20241121 185900 165552640 4360 4360 4360 4360 0
31 20241121 185800 165552640 4360 4360 4360 4360 0
32 20241121 185700 165552640 4360 4360 4360 4360 196
33 20241121 185600 165552640 4360 4360 4360 4360 0
34 20241121 185500 165552640 4360 4360 4360 4360 0
35 20241121 185400 165552640 4360 4360 4360 4360 0
36 20241121 185300 165552640 4360 4360 4360 4360 0
37 20241121 185200 165552640 4360 4360 4360 4360 0
38 20241121 185100 165552640 4360 4360 4360 4360 0
39 20241121 185000 165552640 4360 4360 4360 4360 0
40 20241121 184900 165552640 4360 4360 4360 4360 0
41 20241121 184800 165552640 4360 4360 4360 4360 0
42 20241121 184700 165552640 4360 4360 4360 4360 0
43 20241121 184600 165552640 4360 4360 4360 4360 0
44 20241121 184500 165552640 4360 4360 4360 4360 0
45 20241121 184400 165552640 4360 4360 4360 4360 0
46 20241121 184300 165552640 4360 4360 4360 4360 0
47 20241121 184200 165552640 4360 4360 4360 4360 0
48 20241121 184100 165552640 4360 4360 4360 4360 0
49 20241121 184000 165552640 4360 4360 4360 4360 0
50 20241121 183900 165552640 4360 4360 4360 4360 0
51 20241121 183800 165552640 4360 4360 4360 4360 0
52 20241121 183700 165552640 4360 4360 4360 4360 0
53 20241121 183600 165552640 4360 4360 4360 4360 0
54 20241121 183500 165552640 4360 4360 4360 4360 0
55 20241121 183400 165552640 4360 4360 4360 4360 0
56 20241121 183300 165552640 4360 4360 4360 4360 0
57 20241121 183200 165552640 4360 4360 4360 4360 0
58 20241121 183100 165552640 4360 4360 4360 4360 0
59 20241121 183000 165552640 4360 4360 4360 4360 0
60 20241121 182900 165552640 4360 4360 4360 4360 0
61 20241121 182800 165552640 4360 4360 4360 4360 0
62 20241121 182700 165552640 4360 4360 4360 4360 196
63 20241121 182600 165552640 4360 4360 4360 4360 0
64 20241121 182500 165552640 4360 4360 4360 4360 0
65 20241121 182400 165552640 4360 4360 4360 4360 0
66 20241121 182300 165552640 4360 4360 4360 4360 0
67 20241121 182200 165552640 4360 4360 4360 4360 0
68 20241121 182100 165552640 4360 4360 4360 4360 0
69 20241121 182000 165552640 4360 4360 4360 4360 0
70 20241121 181900 165552640 4360 4360 4360 4360 0
71 20241121 181800 165552640 4360 4360 4360 4360 0
72 20241121 181700 165552640 4360 4360 4360 4360 0
73 20241121 181600 165552640 4360 4360 4360 4360 0
74 20241121 181500 165552640 4360 4360 4360 4360 0
75 20241121 181400 165552640 4360 4360 4360 4360 0
76 20241121 181300 165552640 4360 4360 4360 4360 0
77 20241121 181200 165552640 4360 4360 4360 4360 0
78 20241121 181100 165552640 4360 4360 4360 4360 0
79 20241121 181000 165552640 4360 4360 4360 4360 0
80 20241121 180900 165552640 4360 4360 4360 4360 0
81 20241121 180800 165552640 4360 4360 4360 4360 0
82 20241121 180700 165552640 4360 4360 4360 4360 0
83 20241121 180600 165552640 4360 4360 4360 4360 0
84 20241121 180500 165552640 4360 4360 4360 4360 0
85 20241121 180400 165552640 4360 4360 4360 4360 0
86 20241121 180300 165552640 4360 4360 4360 4360 0
87 20241121 180200 165552640 4360 4360 4360 4360 0
88 20241121 180100 165552640 4360 4360 4360 4360 0
89 20241121 180000 165552640 4360 4360 4360 4360 0
90 20241121 175900 165552640 4360 4360 4360 4360 0
91 20241121 175800 165552640 4360 4360 4360 4360 0
92 20241121 175700 165552640 4360 4360 4360 4360 196
93 20241121 175600 165552640 4360 4360 4360 4360 0
94 20241121 175500 165552640 4360 4360 4360 4360 0
95 20241121 175400 165552640 4360 4360 4360 4360 0
96 20241121 175300 165552640 4360 4360 4360 4360 0
97 20241121 175200 165552640 4360 4360 4360 4360 0
98 20241121 175100 165552640 4360 4360 4360 4360 0
99 20241121 175000 165552640 4360 4360 4360 4360 0
100 20241121 174900 165552640 4360 4360 4360 4360 0
101 20241121 174800 165552640 4360 4360 4360 4360 0
102 20241121 174700 165552640 4360 4360 4360 4360 0
103 20241121 174600 165552640 4360 4360 4360 4360 0
104 20241121 174500 165552640 4360 4360 4360 4360 0
105 20241121 174400 165552640 4360 4360 4360 4360 0
106 20241121 174300 165552640 4360 4360 4360 4360 0
107 20241121 174200 165552640 4360 4360 4360 4360 0
108 20241121 174100 165552640 4360 4360 4360 4360 0
109 20241121 174000 165552640 4360 4360 4360 4360 0
110 20241121 173900 165552640 4360 4360 4360 4360 0
111 20241121 173800 165552640 4360 4360 4360 4360 0
112 20241121 173700 165552640 4360 4360 4360 4360 0
113 20241121 173600 165552640 4360 4360 4360 4360 0
114 20241121 173500 165552640 4360 4360 4360 4360 0
115 20241121 173400 165552640 4360 4360 4360 4360 0
116 20241121 173300 165552640 4360 4360 4360 4360 0
117 20241121 173200 165552640 4360 4360 4360 4360 0
118 20241121 173100 165552640 4360 4360 4360 4360 0
119 20241121 173000 165552640 4360 4360 4360 4360 0
120 20241121 172900 165552640 4360 4360 4360 4360 0
121 20241121 172800 165552640 4360 4360 4360 4360 0
122 20241121 172700 165552640 4360 4360 4360 4360 196
123 20241121 172600 165552640 4360 4360 4360 4360 0
124 20241121 172500 165552640 4360 4360 4360 4360 0
125 20241121 172400 165552640 4360 4360 4360 4360 0
126 20241121 172300 165552640 4360 4360 4360 4360 0
127 20241121 172200 165552640 4360 4360 4360 4360 0
128 20241121 172100 165552640 4360 4360 4360 4360 0
129 20241121 172000 165552640 4360 4360 4360 4360 0
130 20241121 171900 165552640 4360 4360 4360 4360 0
131 20241121 171800 165552640 4360 4360 4360 4360 0
132 20241121 171700 165552640 4360 4360 4360 4360 0
133 20241121 171600 165552640 4360 4360 4360 4360 0
134 20241121 171500 165552640 4360 4360 4360 4360 0
135 20241121 171400 165552640 4360 4360 4360 4360 0
136 20241121 171300 165552640 4360 4360 4360 4360 0
137 20241121 171200 165552640 4360 4360 4360 4360 0
138 20241121 171100 165552640 4360 4360 4360 4360 0
139 20241121 171000 165552640 4360 4360 4360 4360 0
140 20241121 170900 165552640 4360 4360 4360 4360 0
141 20241121 170800 165552640 4360 4360 4360 4360 0
142 20241121 170700 165552640 4360 4360 4360 4360 0
143 20241121 170600 165552640 4360 4360 4360 4360 0
144 20241121 170500 165552640 4360 4360 4360 4360 0
145 20241121 170400 165552640 4360 4360 4360 4360 0
146 20241121 170300 165552640 4360 4360 4360 4360 0
147 20241121 170200 165552640 4360 4360 4360 4360 0
148 20241121 170100 165552640 4360 4360 4360 4360 0
149 20241121 170000 165552640 4360 4360 4360 4360 0
150 20241121 165900 165552640 4360 4360 4360 4360 0
151 20241121 165800 165552640 4360 4360 4360 4360 0
152 20241121 165700 165552640 4360 4360 4360 4360 196
153 20241121 165600 165552640 4360 4360 4360 4360 0
154 20241121 165500 165552640 4360 4360 4360 4360 0
155 20241121 165400 165552640 4360 4360 4360 4360 0
156 20241121 165300 165552640 4360 4360 4360 4360 0
157 20241121 165200 165552640 4360 4360 4360 4360 0
158 20241121 165100 165552640 4360 4360 4360 4360 0
159 20241121 165000 165552640 4360 4360 4360 4360 0
160 20241121 164900 165552640 4360 4360 4360 4360 0
161 20241121 164800 165552640 4360 4360 4360 4360 0
162 20241121 164700 165552640 4360 4360 4360 4360 0
163 20241121 164600 165552640 4360 4360 4360 4360 0
164 20241121 164500 165552640 4360 4360 4360 4360 0
165 20241121 164400 165552640 4360 4360 4360 4360 0
166 20241121 164300 165552640 4360 4360 4360 4360 0
167 20241121 164200 165552640 4360 4360 4360 4360 0
168 20241121 164100 165552640 4360 4360 4360 4360 0
169 20241121 164000 165552640 4360 4360 4360 4360 0
170 20241121 163900 165552640 4360 4360 4360 4360 0
171 20241121 163800 165552640 4360 4360 4360 4360 0
172 20241121 163700 165552640 4360 4360 4360 4360 0
173 20241121 163600 165552640 4360 4360 4360 4360 0
174 20241121 163500 165552640 4360 4360 4360 4360 0
175 20241121 163400 165552640 4360 4360 4360 4360 0
176 20241121 163300 165552640 4360 4360 4360 4360 0
177 20241121 163200 165552640 4360 4360 4360 4360 0
178 20241121 163100 165552640 4360 4360 4360 4360 0
179 20241121 163000 165552640 4360 4360 4360 4360 0
180 20241121 162900 165552640 4360 4360 4360 4360 0
181 20241121 162800 165552640 4360 4360 4360 4360 0
182 20241121 162700 165552640 4360 4360 4360 4360 196
183 20241121 162600 165552640 4360 4360 4360 4360 0
184 20241121 162500 165552640 4360 4360 4360 4360 0
185 20241121 162400 165552640 4360 4360 4360 4360 0
186 20241121 162300 165552640 4360 4360 4360 4360 0
187 20241121 162200 165552640 4360 4360 4360 4360 0
188 20241121 162100 165552640 4360 4360 4360 4360 0
189 20241121 162000 165552640 4360 4360 4360 4360 0
190 20241121 161900 165552640 4360 4360 4360 4360 0
191 20241121 161800 165552640 4360 4360 4360 4360 0
192 20241121 161700 165552640 4360 4360 4360 4360 0
193 20241121 161600 165552640 4360 4360 4360 4360 0
194 20241121 161500 165552640 4360 4360 4360 4360 0
195 20241121 161400 165552640 4360 4360 4360 4360 0
196 20241121 161300 165552640 4360 4360 4360 4360 0
197 20241121 161200 165552640 4360 4360 4360 4360 0
198 20241121 161100 165552640 4360 4360 4360 4360 0
199 20241121 161000 165552640 4360 4360 4360 4360 0
200 20241121 160900 165552640 4360 4360 4360 4360 0
201 20241121 160800 165552640 4360 4360 4360 4360 0
202 20241121 160700 165552640 4360 4360 4360 4360 0
203 20241121 160600 165552640 4360 4360 4360 4360 0
204 20241121 160500 165552640 4360 4360 4360 4360 0
205 20241121 160400 165552640 4360 4360 4360 4360 0
206 20241121 160300 165552640 4360 4360 4360 4360 0
207 20241121 160200 165552640 4360 4360 4360 4360 0
208 20241121 160100 165552640 4360 4360 4360 4360 0
209 20241121 160000 165552640 4360 4360 4360 4360 0
210 20241121 155900 165552640 4360 4360 4360 4360 0
211 20241121 155800 165552640 4360 4360 4360 4360 0
212 20241121 155700 165552640 4360 4360 4360 4360 196
213 20241121 155600 165552640 4360 4360 4360 4360 0
214 20241121 155500 165552640 4360 4360 4360 4360 0
215 20241121 155400 165552640 4360 4360 4360 4360 0
216 20241121 155300 165552640 4360 4360 4360 4360 0
217 20241121 155200 165552640 4360 4360 4360 4360 0
218 20241121 155100 165552640 4360 4360 4360 4360 0
219 20241121 155000 165552640 4360 4360 4360 4360 0
220 20241121 154900 165552640 4360 4360 4360 4360 0
221 20241121 154800 165552640 4360 4360 4360 4360 0
222 20241121 154700 165552640 4360 4360 4360 4360 0
223 20241121 154600 165552640 4360 4360 4360 4360 0
224 20241121 154500 165552640 4360 4360 4360 4360 0
225 20241121 154400 165552640 4360 4360 4360 4360 0
226 20241121 154300 165552640 4360 4360 4360 4360 0
227 20241121 154200 165552640 4360 4360 4360 4360 0
228 20241121 154100 165552640 4360 4360 4360 4360 0
229 20241121 154000 165552640 4360 4360 4360 4360 0
230 20241121 153900 165552640 4360 4360 4360 4360 0
231 20241121 153800 165552640 4360 4360 4360 4360 0
232 20241121 153700 165552640 4360 4360 4360 4360 0
233 20241121 153600 165552640 4360 4360 4360 4360 0
234 20241121 153500 165552640 4360 4360 4360 4360 0
235 20241121 153400 165552640 4360 4360 4360 4360 0
236 20241121 153300 165552640 4360 4360 4360 4360 0
237 20241121 153200 165552640 4360 4360 4360 4360 0
238 20241121 153100 165552640 4360 4360 4360 4360 0
239 20241121 153000 165552640 4360 4360 4360 4360 196
240 20241121 152900 164698080 4315 4315 4315 4315 0
241 20241121 152800 164698080 4315 4315 4315 4315 0
242 20241121 152700 164698080 4315 4315 4315 4315 0
243 20241121 152600 164698080 4315 4315 4315 4315 0
244 20241121 152500 164698080 4315 4315 4315 4315 0
245 20241121 152400 164698080 4315 4315 4315 4315 0
246 20241121 152300 164698080 4315 4315 4315 4315 0
247 20241121 152200 164698080 4315 4315 4315 4315 0
248 20241121 152100 164698080 4315 4315 4315 4315 0
249 20241121 152000 164698080 4315 4315 4315 4315 0
250 20241121 151900 164698080 4315 4325 4325 4315 80
251 20241121 151800 164352170 4325 4325 4325 4325 1
252 20241121 151700 164347845 4325 4325 4325 4325 2
253 20241121 151600 164339195 4325 4325 4325 4325 1
254 20241121 151500 164334870 4325 4325 4325 4325 0
255 20241121 151400 164334870 4325 4325 4325 4325 0
256 20241121 151300 164334870 4325 4325 4325 4325 0
257 20241121 151200 164334870 4325 4315 4325 4315 112
258 20241121 151100 163851580 4325 4325 4325 4325 1
259 20241121 151000 163847255 4315 4320 4320 4315 124
260 20241121 150900 163312030 4325 4325 4325 4325 0
261 20241121 150800 163312030 4325 4325 4325 4325 0
262 20241121 150700 163312030 4325 4325 4325 4325 0
263 20241121 150600 163312030 4325 4325 4325 4325 0
264 20241121 150500 163312030 4325 4325 4325 4325 0
265 20241121 150400 163312030 4325 4325 4325 4325 0
266 20241121 150300 163312030 4325 4325 4325 4325 0
267 20241121 150200 163312030 4325 4325 4325 4325 0
268 20241121 150100 163312030 4325 4325 4325 4325 36
269 20241121 150000 163156330 4325 4330 4330 4325 226
270 20241121 145900 162178720 4330 4330 4330 4330 0
271 20241121 145800 162178720 4330 4330 4330 4330 69
272 20241121 145700 161879950 4340 4340 4340 4340 0
273 20241121 145600 161879950 4340 4340 4340 4340 0
274 20241121 145500 161879950 4340 4340 4340 4340 0
275 20241121 145400 161879950 4340 4340 4340 4340 0
276 20241121 145300 161879950 4340 4340 4340 4340 0
277 20241121 145200 161879950 4340 4340 4340 4340 0
278 20241121 145100 161879950 4340 4340 4340 4340 0
279 20241121 145000 161879950 4340 4340 4340 4340 0
280 20241121 144900 161879950 4340 4340 4340 4340 0
281 20241121 144800 161879950 4340 4340 4340 4340 0
282 20241121 144700 161879950 4340 4340 4340 4340 0
283 20241121 144600 161879950 4340 4340 4340 4340 0
284 20241121 144500 161879950 4340 4340 4340 4340 32
285 20241121 144400 161741070 4365 4365 4365 4365 0
286 20241121 144300 161741070 4365 4355 4365 4355 285
287 20241121 144200 160497725 4350 4350 4350 4350 472
288 20241121 144100 158444525 4350 4350 4350 4350 1
289 20241121 144000 158440175 4325 4325 4325 4325 12
290 20241121 143900 158388275 4325 4325 4325 4325 4
291 20241121 143800 158370975 4355 4355 4355 4355 0
292 20241121 143700 158370975 4355 4355 4355 4355 8
293 20241121 143600 158336135 4355 4355 4355 4355 2
294 20241121 143500 158327425 4355 4355 4355 4355 1
295 20241121 143400 158323070 4355 4355 4355 4355 5
296 20241121 143300 158301295 4360 4360 4360 4360 0
297 20241121 143200 158301295 4360 4360 4360 4360 0
298 20241121 143100 158301295 4360 4360 4360 4360 0
299 20241121 143000 158301295 4360 4360 4360 4360 0
300 20241121 142900 158301295 4360 4360 4360 4360 0
301 20241121 142800 158301295 4360 4360 4360 4360 0
302 20241121 142700 158301295 4360 4360 4360 4360 0
303 20241121 142600 158301295 4360 4360 4360 4360 0
304 20241121 142500 158301295 4360 4360 4360 4360 0
305 20241121 142400 158301295 4360 4360 4360 4360 1
306 20241121 142300 158296935 4370 4370 4370 4370 0
307 20241121 142200 158296935 4370 4370 4370 4370 39
308 20241121 142100 158126505 4370 4360 4370 4360 104
309 20241121 142000 157672455 4365 4365 4365 4365 0
310 20241121 141900 157672455 4365 4365 4365 4365 4
311 20241121 141800 157654995 4360 4330 4360 4330 107
312 20241121 141700 157190970 4320 4320 4320 4320 30
313 20241121 141600 157061370 4330 4330 4330 4330 0
314 20241121 141500 157061370 4330 4330 4330 4330 0
315 20241121 141400 157061370 4330 4330 4330 4330 0
316 20241121 141300 157061370 4330 4330 4330 4330 0
317 20241121 141200 157061370 4330 4330 4330 4330 1
318 20241121 141100 157057040 4330 4330 4330 4330 0
319 20241121 141000 157057040 4330 4330 4330 4330 0
320 20241121 140900 157057040 4330 4330 4330 4330 0
321 20241121 140800 157057040 4330 4330 4330 4330 33
322 20241121 140700 156914150 4330 4330 4330 4330 0
323 20241121 140600 156914150 4330 4335 4335 4330 2
324 20241121 140500 156905485 4335 4335 4335 4335 0
325 20241121 140400 156905485 4335 4330 4335 4330 79
326 20241121 140300 156563400 4335 4335 4335 4335 0
327 20241121 140200 156563400 4335 4335 4335 4335 0
328 20241121 140100 156563400 4335 4335 4335 4335 0
329 20241121 140000 156563400 4335 4335 4335 4335 1
330 20241121 135900 156559065 4335 4335 4335 4335 0
331 20241121 135800 156559065 4335 4335 4335 4335 1
332 20241121 135700 156554730 4315 4330 4335 4315 441
333 20241121 135600 154643400 4315 4315 4315 4315 0
334 20241121 135500 154643400 4315 4315 4315 4315 27
335 20241121 135400 154526895 4330 4330 4330 4330 1
336 20241121 135300 154522565 4335 4335 4335 4335 0
337 20241121 135200 154522565 4335 4335 4335 4335 0
338 20241121 135100 154522565 4335 4335 4335 4335 0
339 20241121 135000 154522565 4335 4335 4335 4335 9
340 20241121 134900 154483550 4335 4330 4335 4330 6
341 20241121 134800 154457565 4330 4315 4330 4315 33
342 20241121 134700 154315155 4335 4335 4335 4335 0
343 20241121 134600 154315155 4335 4335 4335 4335 0
344 20241121 134500 154315155 4335 4335 4335 4335 0
345 20241121 134400 154315155 4335 4335 4335 4335 0
346 20241121 134300 154315155 4335 4335 4335 4335 0
347 20241121 134200 154315155 4335 4335 4335 4335 1
348 20241121 134100 154310820 4310 4325 4325 4310 531
349 20241121 134000 152018865 4335 4335 4335 4335 0
350 20241121 133900 152018865 4335 4335 4335 4335 0
351 20241121 133800 152018865 4335 4335 4335 4335 0
352 20241121 133700 152018865 4335 4335 4335 4335 0
353 20241121 133600 152018865 4335 4335 4335 4335 5
354 20241121 133500 151997190 4325 4325 4325 4325 0
355 20241121 133400 151997190 4325 4325 4325 4325 0
356 20241121 133300 151997190 4325 4325 4325 4325 22
357 20241121 133200 151902040 4335 4335 4335 4335 0
358 20241121 133100 151902040 4335 4335 4335 4335 69
359 20241121 133000 151602925 4335 4335 4335 4335 105
360 20241121 132900 151147750 4335 4335 4335 4335 0
361 20241121 132800 151147750 4335 4335 4335 4335 0
362 20241121 132700 151147750 4335 4335 4335 4335 0
363 20241121 132600 151147750 4335 4335 4335 4335 0
364 20241121 132500 151147750 4335 4335 4335 4335 50
365 20241121 132400 150931000 4335 4335 4335 4335 0
366 20241121 132300 150931000 4335 4335 4335 4335 0
367 20241121 132200 150931000 4335 4335 4335 4335 1
368 20241121 132100 150926665 4335 4310 4335 4310 542
369 20241121 132000 148579445 4315 4315 4315 4315 8
370 20241121 131900 148544925 4315 4315 4315 4315 0
371 20241121 131800 148544925 4315 4315 4315 4315 0
372 20241121 131700 148544925 4315 4315 4315 4315 0
373 20241121 131600 148544925 4315 4315 4315 4315 0
374 20241121 131500 148544925 4315 4315 4315 4315 0
375 20241121 131400 148544925 4315 4315 4315 4315 100
376 20241121 131300 148113425 4315 4315 4315 4315 0
377 20241121 131200 148113425 4315 4315 4315 4315 0
378 20241121 131100 148113425 4315 4315 4315 4315 0
379 20241121 131000 148113425 4315 4315 4315 4315 0
380 20241121 130900 148113425 4315 4315 4315 4315 0
381 20241121 130800 148113425 4315 4315 4315 4315 102
382 20241121 130700 147673295 4315 4315 4315 4315 0
383 20241121 130600 147673295 4315 4315 4315 4315 0
384 20241121 130500 147673295 4315 4315 4315 4315 35
385 20241121 130400 147522270 4320 4320 4320 4320 0
386 20241121 130300 147522270 4320 4320 4320 4320 0
387 20241121 130200 147522270 4320 4320 4320 4320 0
388 20241121 130100 147522270 4320 4325 4325 4320 2
389 20241121 130000 147513625 4325 4325 4325 4325 0
390 20241121 125900 147513625 4325 4325 4325 4325 0
391 20241121 125800 147513625 4325 4325 4325 4325 0
392 20241121 125700 147513625 4325 4325 4325 4325 2
393 20241121 125600 147504975 4325 4325 4325 4325 0
394 20241121 125500 147504975 4325 4325 4325 4325 1
395 20241121 125400 147500650 4320 4320 4320 4320 0
396 20241121 125300 147500650 4320 4320 4320 4320 0
397 20241121 125200 147500650 4320 4320 4320 4320 0
398 20241121 125100 147500650 4320 4320 4320 4320 0
399 20241121 125000 147500650 4320 4320 4320 4320 0
400 20241121 124900 147500650 4320 4330 4330 4320 21
401 20241121 124800 147409920 4330 4330 4330 4330 0
402 20241121 124700 147409920 4330 4330 4330 4330 86
403 20241121 124600 147037540 4330 4330 4330 4330 0
404 20241121 124500 147037540 4330 4330 4330 4330 2
405 20241121 124400 147028880 4330 4330 4330 4330 0
406 20241121 124300 147028880 4330 4330 4330 4330 3
407 20241121 124200 147015890 4330 4330 4330 4330 0
408 20241121 124100 147015890 4330 4330 4330 4330 110
409 20241121 124000 146539590 4330 4330 4330 4330 0
410 20241121 123900 146539590 4330 4330 4330 4330 104
411 20241121 123800 146089270 4310 4310 4310 4310 0
412 20241121 123700 146089270 4310 4310 4310 4310 0
413 20241121 123600 146089270 4310 4310 4310 4310 0
414 20241121 123500 146089270 4310 4310 4310 4310 0
415 20241121 123400 146089270 4310 4310 4310 4310 0
416 20241121 123300 146089270 4310 4310 4310 4310 0
417 20241121 123200 146089270 4310 4315 4315 4310 26
418 20241121 123100 145977195 4335 4335 4335 4335 0
419 20241121 123000 145977195 4335 4335 4335 4335 0
420 20241121 122900 145977195 4335 4335 4335 4335 0
421 20241121 122800 145977195 4335 4335 4335 4335 0
422 20241121 122700 145977195 4335 4335 4335 4335 0
423 20241121 122600 145977195 4335 4335 4335 4335 0
424 20241121 122500 145977195 4335 4335 4335 4335 0
425 20241121 122400 145977195 4335 4335 4335 4335 0
426 20241121 122300 145977195 4335 4335 4335 4335 230
427 20241121 122200 144980145 4335 4335 4335 4335 0
428 20241121 122100 144980145 4335 4335 4335 4335 0
429 20241121 122000 144980145 4335 4335 4335 4335 0
430 20241121 121900 144980145 4335 4335 4335 4335 0
431 20241121 121800 144980145 4335 4335 4335 4335 0
432 20241121 121700 144980145 4335 4335 4335 4335 0
433 20241121 121600 144980145 4335 4335 4335 4335 0
434 20241121 121500 144980145 4335 4330 4335 4330 4
435 20241121 121400 144962820 4320 4320 4320 4320 74
436 20241121 121300 144643140 4340 4340 4340 4340 0
437 20241121 121200 144643140 4340 4340 4340 4340 0
438 20241121 121100 144643140 4340 4340 4340 4340 0
439 20241121 121000 144643140 4340 4340 4340 4340 0
440 20241121 120900 144643140 4340 4340 4340 4340 0
441 20241121 120800 144643140 4340 4340 4340 4340 0
442 20241121 120700 144643140 4340 4340 4340 4340 0
443 20241121 120600 144643140 4340 4340 4340 4340 0
444 20241121 120500 144643140 4340 4340 4340 4340 0
445 20241121 120400 144643140 4340 4340 4340 4340 0
446 20241121 120300 144643140 4340 4340 4340 4340 220
447 20241121 120200 143688340 4335 4325 4335 4325 219
448 20241121 120100 142739015 4330 4335 4335 4330 2
449 20241121 120000 142730350 4335 4335 4335 4335 0
450 20241121 115900 142730350 4335 4335 4335 4335 1
451 20241121 115800 142726015 4335 4335 4335 4335 0
452 20241121 115700 142726015 4335 4335 4335 4335 15
453 20241121 115600 142660990 4325 4325 4325 4325 0
454 20241121 115500 142660990 4325 4325 4325 4325 0
455 20241121 115400 142660990 4325 4325 4325 4325 0
456 20241121 115300 142660990 4325 4325 4325 4325 27
457 20241121 115200 142544215 4325 4350 4350 4320 264
458 20241121 115100 141403045 4360 4360 4360 4360 0
459 20241121 115000 141403045 4360 4360 4360 4360 0
460 20241121 114900 141403045 4360 4330 4360 4330 174
461 20241121 114800 140646255 4330 4330 4330 4330 0
462 20241121 114700 140646255 4330 4330 4330 4330 1059
463 20241121 114600 136060785 4355 4355 4355 4355 0
464 20241121 114500 136060785 4355 4355 4355 4355 0
465 20241121 114400 136060785 4355 4355 4355 4355 0
466 20241121 114300 136060785 4355 4355 4355 4355 0
467 20241121 114200 136060785 4355 4355 4355 4355 0
468 20241121 114100 136060785 4355 4355 4355 4355 0
469 20241121 114000 136060785 4355 4355 4355 4355 0
470 20241121 113900 136060785 4355 4355 4355 4355 0
471 20241121 113800 136060785 4355 4355 4355 4355 50
472 20241121 113700 135843035 4355 4355 4355 4355 0
473 20241121 113600 135843035 4355 4350 4355 4350 23
474 20241121 113500 135742875 4330 4330 4330 4330 0
475 20241121 113400 135742875 4330 4330 4330 4330 0
476 20241121 113300 135742875 4330 4330 4330 4330 0
477 20241121 113200 135742875 4330 4330 4330 4330 2
478 20241121 113100 135734215 4330 4330 4330 4330 0
479 20241121 113000 135734215 4330 4330 4330 4330 30
480 20241121 112900 135604315 4330 4330 4330 4330 0
481 20241121 112800 135604315 4330 4330 4330 4330 0
482 20241121 112700 135604315 4330 4330 4330 4330 13
483 20241121 112600 135548025 4375 4375 4375 4375 0
484 20241121 112500 135548025 4375 4375 4375 4375 0
485 20241121 112400 135548025 4375 4375 4375 4375 0
486 20241121 112300 135548025 4375 4375 4375 4375 0
487 20241121 112200 135548025 4375 4375 4375 4375 114
488 20241121 112100 135049275 4375 4375 4375 4375 0
489 20241121 112000 135049275 4375 4375 4375 4375 0
490 20241121 111900 135049275 4375 4375 4375 4375 0
491 20241121 111800 135049275 4375 4375 4375 4375 20
492 20241121 111700 134961775 4400 4400 4400 4400 0
493 20241121 111600 134961775 4400 4400 4400 4400 0
494 20241121 111500 134961775 4400 4400 4400 4400 0
495 20241121 111400 134961775 4400 4400 4400 4400 0
496 20241121 111300 134961775 4400 4400 4400 4400 0
497 20241121 111200 134961775 4400 4400 4400 4400 0
498 20241121 111100 134961775 4400 4355 4400 4355 500
499 20241121 111000 132773295 4355 4355 4355 4355 0
500 20241121 110900 132773295 4355 4355 4355 4355 18
501 20241121 110800 132694905 4365 4365 4365 4365 0
502 20241121 110700 132694905 4365 4365 4365 4365 0
503 20241121 110600 132694905 4365 4365 4365 4365 1
504 20241121 110500 132690540 4320 4320 4320 4320 0
505 20241121 110400 132690540 4320 4320 4320 4320 0
506 20241121 110300 132690540 4320 4320 4320 4320 0
507 20241121 110200 132690540 4320 4320 4320 4320 0
508 20241121 110100 132690540 4320 4320 4320 4320 0
509 20241121 110000 132690540 4320 4320 4320 4320 0
510 20241121 105900 132690540 4320 4320 4320 4320 0
511 20241121 105800 132690540 4320 4325 4365 4320 150
512 20241121 105700 132037970 4320 4305 4320 4305 687
513 20241121 105600 129076725 4305 4305 4305 4305 1
514 20241121 105500 129072420 4280 4280 4280 4280 0
515 20241121 105400 129072420 4280 4280 4280 4280 0
516 20241121 105300 129072420 4280 4280 4280 4280 0
517 20241121 105200 129072420 4280 4280 4280 4280 0
518 20241121 105100 129072420 4280 4280 4280 4280 32
519 20241121 105000 128935460 4300 4290 4300 4290 54
520 20241121 104900 128703275 4280 4280 4280 4280 82
521 20241121 104800 128352315 4280 4280 4280 4280 328
522 20241121 104700 126948475 4250 4250 4250 4250 0
523 20241121 104600 126948475 4250 4250 4250 4250 1
524 20241121 104500 126944225 4280 4280 4280 4280 0
525 20241121 104400 126944225 4280 4280 4280 4280 4
526 20241121 104300 126927105 4250 4250 4250 4250 65
527 20241121 104200 126650855 4275 4275 4275 4275 0
528 20241121 104100 126650855 4275 4270 4275 4270 23
529 20241121 104000 126552630 4280 4280 4280 4280 30
530 20241121 103900 126424230 4200 4315 4320 4200 9127
531 20241121 103800 87756965 4295 4295 4295 4295 0
532 20241121 103700 87756965 4295 4295 4295 4295 0
533 20241121 103600 87756965 4295 4295 4295 4295 10
534 20241121 103500 87714015 4320 4320 4320 4320 0
535 20241121 103400 87714015 4320 4320 4320 4320 0
536 20241121 103300 87714015 4320 4320 4320 4320 100
537 20241121 103200 87282015 4320 4320 4320 4320 0
538 20241121 103100 87282015 4320 4320 4320 4320 1
539 20241121 103000 87277695 4320 4320 4320 4320 5
540 20241121 102900 87256095 4320 4320 4320 4320 0
541 20241121 102800 87256095 4320 4320 4320 4320 0
542 20241121 102700 87256095 4320 4320 4320 4320 0
543 20241121 102600 87256095 4320 4320 4320 4320 0
544 20241121 102500 87256095 4320 4320 4320 4320 0
545 20241121 102400 87256095 4320 4320 4320 4320 0
546 20241121 102300 87256095 4320 4320 4320 4320 0
547 20241121 102200 87256095 4320 4320 4320 4320 0
548 20241121 102100 87256095 4320 4320 4320 4320 0
549 20241121 102000 87256095 4320 4320 4320 4320 23
550 20241121 101900 87156735 4320 4315 4320 4315 10
551 20241121 101800 87113550 4290 4290 4290 4290 0
552 20241121 101700 87113550 4290 4290 4290 4290 400
553 20241121 101600 85397550 4315 4315 4315 4315 0
554 20241121 101500 85397550 4315 4315 4315 4315 80
555 20241121 101400 85052350 4290 4290 4290 4290 0
556 20241121 101300 85052350 4290 4290 4290 4290 0
557 20241121 101200 85052350 4290 4290 4290 4290 0
558 20241121 101100 85052350 4290 4315 4320 4290 419
559 20241121 101000 83252000 4315 4315 4315 4315 0
560 20241121 100900 83252000 4315 4315 4315 4315 0
561 20241121 100800 83252000 4315 4315 4315 4315 0
562 20241121 100700 83252000 4315 4315 4315 4315 105
563 20241121 100600 82798925 4315 4315 4315 4315 0
564 20241121 100500 82798925 4315 4315 4315 4315 0
565 20241121 100400 82798925 4315 4315 4315 4315 0
566 20241121 100300 82798925 4315 4315 4315 4315 0
567 20241121 100200 82798925 4315 4315 4315 4315 1
568 20241121 100100 82794610 4315 4315 4315 4315 0
569 20241121 100000 82794610 4315 4315 4315 4315 0
570 20241121 095900 82794610 4315 4290 4315 4290 31
571 20241121 095800 82661595 4290 4300 4300 4290 412
572 20241121 095700 80893615 4315 4315 4315 4315 245
573 20241121 095600 79836440 4315 4315 4315 4315 1
574 20241121 095500 79832125 4290 4290 4290 4290 0
575 20241121 095400 79832125 4290 4290 4290 4290 1
576 20241121 095300 79827835 4320 4310 4320 4285 215
577 20241121 095200 78905705 4315 4315 4315 4315 0
578 20241121 095100 78905705 4315 4310 4315 4310 400
579 20241121 095000 77179710 4310 4310 4310 4310 0
580 20241121 094900 77179710 4310 4310 4310 4310 2
581 20241121 094800 77171090 4320 4320 4320 4320 0
582 20241121 094700 77171090 4320 4320 4320 4320 0
583 20241121 094600 77171090 4320 4320 4320 4320 0
584 20241121 094500 77171090 4320 4320 4320 4320 0
585 20241121 094400 77171090 4320 4320 4320 4320 4
586 20241121 094300 77153810 4320 4305 4320 4305 32
587 20241121 094200 77015645 4305 4290 4305 4290 10
588 20241121 094100 76972625 4285 4280 4285 4280 1140
589 20241121 094000 72087975 4280 4280 4280 4280 5
590 20241121 093900 72066575 4285 4285 4285 4285 0
591 20241121 093800 72066575 4285 4285 4285 4285 0
592 20241121 093700 72066575 4285 4285 4285 4285 0
593 20241121 093600 72066575 4285 4270 4285 4270 107
594 20241121 093500 71609170 4270 4270 4270 4270 0
595 20241121 093400 71609170 4270 4270 4270 4270 102
596 20241121 093300 71173630 4270 4265 4270 4265 200
597 20241121 093200 70319800 4270 4270 4270 4270 0
598 20241121 093100 70319800 4270 4270 4270 4270 0
599 20241121 093000 70319800 4270 4270 4270 4270 279
600 20241121 092900 69128470 4270 4270 4270 4270 0
601 20241121 092800 69128470 4270 4275 4275 4240 102
602 20241121 092700 68695565 4245 4245 4245 4245 0
603 20241121 092600 68695565 4245 4245 4245 4245 0
604 20241121 092500 68695565 4245 4255 4285 4245 516
605 20241121 092400 66489835 4240 4240 4240 4240 0
606 20241121 092300 66489835 4240 4245 4245 4240 1866
607 20241121 092200 58576610 4285 4285 4285 4285 0
608 20241121 092100 58576610 4285 4285 4285 4285 1
609 20241121 092000 58572325 4230 4230 4230 4230 0
610 20241121 091900 58572325 4230 4240 4240 4230 1785
611 20241121 091800 51018875 4230 4235 4235 4230 575
612 20241121 091700 48585470 4220 4255 4255 4220 1107
613 20241121 091600 43884845 4270 4275 4275 4270 4
614 20241121 091500 43867755 4275 4260 4275 4260 53
615 20241121 091400 43641960 4265 4285 4285 4265 361
616 20241121 091300 42097965 4285 4285 4285 4285 73
617 20241121 091200 41785160 4285 4285 4285 4285 293
618 20241121 091100 40529655 4290 4290 4290 4290 1
619 20241121 091000 40525365 4300 4305 4305 4300 2992
620 20241121 090900 27659505 4305 4315 4315 4300 752
621 20241121 090800 24420740 4315 4315 4315 4315 2
622 20241121 090700 24412110 4315 4340 4340 4315 637
623 20241121 090600 21656505 4340 4350 4350 4340 2486
624 20241121 090500 10843465 4360 4360 4360 4350 264
625 20241121 090400 9693625 4340 4340 4340 4340 10
626 20241121 090300 9650225 4385 4375 4385 4375 879
627 20241121 090200 5796845 4395 4395 4395 4395 0
628 20241121 090100 5796845 4395 4380 4395 4380 242
629 20241121 090000 4733440 4395 4540 4540 4325 1044