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

630
047310/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,630 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,192800,356788625,4550,4550,4550,4550,3791
20241121,192700,356788625,4550,4550,4550,4550,0
20241121,192600,356788625,4550,4550,4550,4550,0
20241121,192500,356788625,4550,4550,4550,4550,0
20241121,192400,356788625,4550,4550,4550,4550,0
20241121,192300,356788625,4550,4550,4550,4550,0
20241121,192200,356788625,4550,4550,4550,4550,0
20241121,192100,356788625,4550,4550,4550,4550,0
20241121,192000,356788625,4550,4550,4550,4550,0
20241121,191900,356788625,4550,4550,4550,4550,0
20241121,191800,356788625,4550,4550,4550,4550,0
20241121,191700,356788625,4550,4550,4550,4550,0
20241121,191600,356788625,4550,4550,4550,4550,0
20241121,191500,356788625,4550,4550,4550,4550,0
20241121,191400,356788625,4550,4550,4550,4550,0
20241121,191300,356788625,4550,4550,4550,4550,0
20241121,191200,356788625,4550,4550,4550,4550,0
20241121,191100,356788625,4550,4550,4550,4550,0
20241121,191000,356788625,4550,4550,4550,4550,0
20241121,190900,356788625,4550,4550,4550,4550,0
20241121,190800,356788625,4550,4550,4550,4550,0
20241121,190700,356788625,4550,4550,4550,4550,0
20241121,190600,356788625,4550,4550,4550,4550,0
20241121,190500,356788625,4550,4550,4550,4550,0
20241121,190400,356788625,4550,4550,4550,4550,0
20241121,190300,356788625,4550,4550,4550,4550,0
20241121,190200,356788625,4550,4550,4550,4550,0
20241121,190100,356788625,4550,4550,4550,4550,0
20241121,190000,356788625,4550,4550,4550,4550,0
20241121,185900,356788625,4550,4550,4550,4550,0
20241121,185800,356788625,4550,4550,4550,4550,3791
20241121,185700,356788625,4550,4550,4550,4550,0
20241121,185600,356788625,4550,4550,4550,4550,0
20241121,185500,356788625,4550,4550,4550,4550,0
20241121,185400,356788625,4550,4550,4550,4550,0
20241121,185300,356788625,4550,4550,4550,4550,0
20241121,185200,356788625,4550,4550,4550,4550,0
20241121,185100,356788625,4550,4550,4550,4550,0
20241121,185000,356788625,4550,4550,4550,4550,0
20241121,184900,356788625,4550,4550,4550,4550,0
20241121,184800,356788625,4550,4550,4550,4550,0
20241121,184700,356788625,4550,4550,4550,4550,0
20241121,184600,356788625,4550,4550,4550,4550,0
20241121,184500,356788625,4550,4550,4550,4550,0
20241121,184400,356788625,4550,4550,4550,4550,0
20241121,184300,356788625,4550,4550,4550,4550,0
20241121,184200,356788625,4550,4550,4550,4550,0
20241121,184100,356788625,4550,4550,4550,4550,0
20241121,184000,356788625,4550,4550,4550,4550,0
20241121,183900,356788625,4550,4550,4550,4550,0
20241121,183800,356788625,4550,4550,4550,4550,0
20241121,183700,356788625,4550,4550,4550,4550,0
20241121,183600,356788625,4550,4550,4550,4550,0
20241121,183500,356788625,4550,4550,4550,4550,0
20241121,183400,356788625,4550,4550,4550,4550,0
20241121,183300,356788625,4550,4550,4550,4550,0
20241121,183200,356788625,4550,4550,4550,4550,0
20241121,183100,356788625,4550,4550,4550,4550,0
20241121,183000,356788625,4550,4550,4550,4550,0
20241121,182900,356788625,4550,4550,4550,4550,0
20241121,182800,356788625,4550,4550,4550,4550,3791
20241121,182700,356788625,4550,4550,4550,4550,0
20241121,182600,356788625,4550,4550,4550,4550,0
20241121,182500,356788625,4550,4550,4550,4550,0
20241121,182400,356788625,4550,4550,4550,4550,0
20241121,182300,356788625,4550,4550,4550,4550,0
20241121,182200,356788625,4550,4550,4550,4550,0
20241121,182100,356788625,4550,4550,4550,4550,0
20241121,182000,356788625,4550,4550,4550,4550,0
20241121,181900,356788625,4550,4550,4550,4550,0
20241121,181800,356788625,4550,4550,4550,4550,0
20241121,181700,356788625,4550,4550,4550,4550,0
20241121,181600,356788625,4550,4550,4550,4550,0
20241121,181500,356788625,4550,4550,4550,4550,0
20241121,181400,356788625,4550,4550,4550,4550,0
20241121,181300,356788625,4550,4550,4550,4550,0
20241121,181200,356788625,4550,4550,4550,4550,0
20241121,181100,356788625,4550,4550,4550,4550,0
20241121,181000,356788625,4550,4550,4550,4550,0
20241121,180900,356788625,4550,4550,4550,4550,0
20241121,180800,356788625,4550,4550,4550,4550,0
20241121,180700,356788625,4550,4550,4550,4550,0
20241121,180600,356788625,4550,4550,4550,4550,0
20241121,180500,356788625,4550,4550,4550,4550,0
20241121,180400,356788625,4550,4550,4550,4550,0
20241121,180300,356788625,4550,4550,4550,4550,0
20241121,180200,356788625,4550,4550,4550,4550,0
20241121,180100,356788625,4550,4550,4550,4550,0
20241121,180000,356788625,4550,4550,4550,4550,0
20241121,175900,356788625,4550,4550,4550,4550,0
20241121,175800,356788625,4550,4550,4550,4550,3791
20241121,175700,356788625,4550,4550,4550,4550,0
20241121,175600,356788625,4550,4550,4550,4550,0
20241121,175500,356788625,4550,4550,4550,4550,0
20241121,175400,356788625,4550,4550,4550,4550,0
20241121,175300,356788625,4550,4550,4550,4550,0
20241121,175200,356788625,4550,4550,4550,4550,0
20241121,175100,356788625,4550,4550,4550,4550,0
20241121,175000,356788625,4550,4550,4550,4550,0
20241121,174900,356788625,4550,4550,4550,4550,0
20241121,174800,356788625,4550,4550,4550,4550,0
20241121,174700,356788625,4550,4550,4550,4550,0
20241121,174600,356788625,4550,4550,4550,4550,0
20241121,174500,356788625,4550,4550,4550,4550,0
20241121,174400,356788625,4550,4550,4550,4550,0
20241121,174300,356788625,4550,4550,4550,4550,0
20241121,174200,356788625,4550,4550,4550,4550,0
20241121,174100,356788625,4550,4550,4550,4550,0
20241121,174000,356788625,4550,4550,4550,4550,0
20241121,173900,356788625,4550,4550,4550,4550,0
20241121,173800,356788625,4550,4550,4550,4550,0
20241121,173700,356788625,4550,4550,4550,4550,0
20241121,173600,356788625,4550,4550,4550,4550,0
20241121,173500,356788625,4550,4550,4550,4550,0
20241121,173400,356788625,4550,4550,4550,4550,0
20241121,173300,356788625,4550,4550,4550,4550,0
20241121,173200,356788625,4550,4550,4550,4550,0
20241121,173100,356788625,4550,4550,4550,4550,0
20241121,173000,356788625,4550,4550,4550,4550,0
20241121,172900,356788625,4550,4550,4550,4550,0
20241121,172800,356788625,4550,4550,4550,4550,3791
20241121,172700,356788625,4550,4550,4550,4550,0
20241121,172600,356788625,4550,4550,4550,4550,0
20241121,172500,356788625,4550,4550,4550,4550,0
20241121,172400,356788625,4550,4550,4550,4550,0
20241121,172300,356788625,4550,4550,4550,4550,0
20241121,172200,356788625,4550,4550,4550,4550,0
20241121,172100,356788625,4550,4550,4550,4550,0
20241121,172000,356788625,4550,4550,4550,4550,0
20241121,171900,356788625,4550,4550,4550,4550,0
20241121,171800,356788625,4550,4550,4550,4550,0
20241121,171700,356788625,4550,4550,4550,4550,0
20241121,171600,356788625,4550,4550,4550,4550,0
20241121,171500,356788625,4550,4550,4550,4550,0
20241121,171400,356788625,4550,4550,4550,4550,0
20241121,171300,356788625,4550,4550,4550,4550,0
20241121,171200,356788625,4550,4550,4550,4550,0
20241121,171100,356788625,4550,4550,4550,4550,0
20241121,171000,356788625,4550,4550,4550,4550,0
20241121,170900,356788625,4550,4550,4550,4550,0
20241121,170800,356788625,4550,4550,4550,4550,0
20241121,170700,356788625,4550,4550,4550,4550,0
20241121,170600,356788625,4550,4550,4550,4550,0
20241121,170500,356788625,4550,4550,4550,4550,0
20241121,170400,356788625,4550,4550,4550,4550,0
20241121,170300,356788625,4550,4550,4550,4550,0
20241121,170200,356788625,4550,4550,4550,4550,0
20241121,170100,356788625,4550,4550,4550,4550,0
20241121,170000,356788625,4550,4550,4550,4550,0
20241121,165900,356788625,4550,4550,4550,4550,0
20241121,165800,356788625,4550,4550,4550,4550,3791
20241121,165700,356788625,4550,4550,4550,4550,0
20241121,165600,356788625,4550,4550,4550,4550,0
20241121,165500,356788625,4550,4550,4550,4550,0
20241121,165400,356788625,4550,4550,4550,4550,0
20241121,165300,356788625,4550,4550,4550,4550,0
20241121,165200,356788625,4550,4550,4550,4550,0
20241121,165100,356788625,4550,4550,4550,4550,0
20241121,165000,356788625,4550,4550,4550,4550,0
20241121,164900,356788625,4550,4550,4550,4550,0
20241121,164800,356788625,4550,4550,4550,4550,0
20241121,164700,356788625,4550,4550,4550,4550,0
20241121,164600,356788625,4550,4550,4550,4550,0
20241121,164500,356788625,4550,4550,4550,4550,0
20241121,164400,356788625,4550,4550,4550,4550,0
20241121,164300,356788625,4550,4550,4550,4550,0
20241121,164200,356788625,4550,4550,4550,4550,0
20241121,164100,356788625,4550,4550,4550,4550,0
20241121,164000,356788625,4550,4550,4550,4550,0
20241121,163900,356788625,4550,4550,4550,4550,0
20241121,163800,356788625,4550,4550,4550,4550,0
20241121,163700,356788625,4550,4550,4550,4550,0
20241121,163600,356788625,4550,4550,4550,4550,0
20241121,163500,356788625,4550,4550,4550,4550,0
20241121,163400,356788625,4550,4550,4550,4550,0
20241121,163300,356788625,4550,4550,4550,4550,0
20241121,163200,356788625,4550,4550,4550,4550,0
20241121,163100,356788625,4550,4550,4550,4550,0
20241121,163000,356788625,4550,4550,4550,4550,0
20241121,162900,356788625,4550,4550,4550,4550,0
20241121,162800,356788625,4550,4550,4550,4550,3791
20241121,162700,356788625,4550,4550,4550,4550,0
20241121,162600,356788625,4550,4550,4550,4550,0
20241121,162500,356788625,4550,4550,4550,4550,0
20241121,162400,356788625,4550,4550,4550,4550,0
20241121,162300,356788625,4550,4550,4550,4550,0
20241121,162200,356788625,4550,4550,4550,4550,0
20241121,162100,356788625,4550,4550,4550,4550,0
20241121,162000,356788625,4550,4550,4550,4550,0
20241121,161900,356788625,4550,4550,4550,4550,0
20241121,161800,356788625,4550,4550,4550,4550,0
20241121,161700,356788625,4550,4550,4550,4550,0
20241121,161600,356788625,4550,4550,4550,4550,0
20241121,161500,356788625,4550,4550,4550,4550,0
20241121,161400,356788625,4550,4550,4550,4550,0
20241121,161300,356788625,4550,4550,4550,4550,0
20241121,161200,356788625,4550,4550,4550,4550,0
20241121,161100,356788625,4550,4550,4550,4550,0
20241121,161000,356788625,4550,4550,4550,4550,0
20241121,160900,356788625,4550,4550,4550,4550,0
20241121,160800,356788625,4550,4550,4550,4550,0
20241121,160700,356788625,4550,4550,4550,4550,0
20241121,160600,356788625,4550,4550,4550,4550,0
20241121,160500,356788625,4550,4550,4550,4550,0
20241121,160400,356788625,4550,4550,4550,4550,0
20241121,160300,356788625,4550,4550,4550,4550,0
20241121,160200,356788625,4550,4550,4550,4550,0
20241121,160100,356788625,4550,4550,4550,4550,0
20241121,160000,356788625,4550,4550,4550,4550,0
20241121,155900,356788625,4550,4550,4550,4550,0
20241121,155800,356788625,4550,4550,4550,4550,3791
20241121,155700,356788625,4550,4550,4550,4550,0
20241121,155600,356788625,4550,4550,4550,4550,0
20241121,155500,356788625,4550,4550,4550,4550,0
20241121,155400,356788625,4550,4550,4550,4550,0
20241121,155300,356788625,4550,4550,4550,4550,0
20241121,155200,356788625,4550,4550,4550,4550,0
20241121,155100,356788625,4550,4550,4550,4550,0
20241121,155000,356788625,4550,4550,4550,4550,0
20241121,154900,356788625,4550,4550,4550,4550,0
20241121,154800,356788625,4550,4550,4550,4550,0
20241121,154700,356788625,4550,4550,4550,4550,0
20241121,154600,356788625,4550,4550,4550,4550,0
20241121,154500,356788625,4550,4550,4550,4550,0
20241121,154400,356788625,4550,4550,4550,4550,0
20241121,154300,356788625,4550,4550,4550,4550,0
20241121,154200,356788625,4550,4550,4550,4550,0
20241121,154100,356788625,4550,4550,4550,4550,0
20241121,154000,356788625,4550,4550,4550,4550,0
20241121,153900,356788625,4550,4550,4550,4550,0
20241121,153800,356788625,4550,4550,4550,4550,0
20241121,153700,356788625,4550,4550,4550,4550,0
20241121,153600,356788625,4550,4550,4550,4550,0
20241121,153500,356788625,4550,4550,4550,4550,0
20241121,153400,356788625,4550,4550,4550,4550,0
20241121,153300,356788625,4550,4550,4550,4550,0
20241121,153200,356788625,4550,4550,4550,4550,0
20241121,153100,356788625,4550,4550,4550,4550,0
20241121,153000,356788625,4550,4550,4550,4550,3791
20241121,152900,339539575,4575,4575,4575,4575,0
20241121,152800,339539575,4575,4575,4575,4575,0
20241121,152700,339539575,4575,4575,4575,4575,0
20241121,152600,339539575,4575,4575,4575,4575,0
20241121,152500,339539575,4575,4575,4575,4575,0
20241121,152400,339539575,4575,4575,4575,4575,0
20241121,152300,339539575,4575,4575,4575,4575,0
20241121,152200,339539575,4575,4575,4575,4575,0
20241121,152100,339539575,4575,4575,4575,4575,0
20241121,152000,339539575,4575,4575,4575,4575,0
20241121,151900,339539575,4575,4575,4575,4575,18
20241121,151800,339457225,4575,4570,4575,4570,8
20241121,151700,339420640,4570,4570,4570,4565,479
20241121,151600,337233750,4565,4565,4565,4565,0
20241121,151500,337233750,4565,4565,4565,4565,0
20241121,151400,337233750,4565,4570,4570,4565,102
20241121,151300,336768110,4575,4570,4575,4570,127
20241121,151200,336187715,4565,4570,4570,4565,1689
20241121,151100,328470985,4570,4570,4570,4570,240
20241121,151000,327374185,4575,4575,4575,4575,0
20241121,150900,327374185,4575,4575,4575,4575,11
20241121,150800,327323860,4575,4575,4575,4575,0
20241121,150700,327323860,4575,4575,4575,4575,0
20241121,150600,327323860,4575,4575,4575,4575,10
20241121,150500,327278110,4575,4575,4575,4575,0
20241121,150400,327278110,4575,4580,4580,4575,924
20241121,150300,323046195,4575,4575,4575,4575,93
20241121,150200,322620720,4570,4570,4570,4570,0
20241121,150100,322620720,4570,4570,4570,4570,0
20241121,150000,322620720,4570,4570,4570,4570,0
20241121,145900,322620720,4570,4570,4570,4570,0
20241121,145800,322620720,4570,4570,4570,4570,1
20241121,145700,322616150,4570,4570,4570,4570,2444
20241121,145600,311447070,4570,4570,4570,4570,500
20241121,145500,309162070,4575,4575,4575,4575,116
20241121,145400,308631370,4580,4580,4580,4580,0
20241121,145300,308631370,4580,4580,4580,4580,4
20241121,145200,308613050,4575,4580,4580,4575,617
20241121,145100,305787340,4580,4580,4580,4580,1
20241121,145000,305782760,4575,4575,4575,4575,57
20241121,144900,305521985,4580,4580,4580,4580,3
20241121,144800,305508245,4580,4580,4580,4580,0
20241121,144700,305508245,4580,4580,4580,4580,15
20241121,144600,305439545,4580,4580,4580,4575,14
20241121,144500,305375485,4575,4575,4575,4575,0
20241121,144400,305375485,4575,4575,4575,4575,0
20241121,144300,305375485,4575,4575,4575,4575,0
20241121,144200,305375485,4575,4575,4575,4575,0
20241121,144100,305375485,4575,4575,4575,4575,393
20241121,144000,303577510,4580,4580,4580,4580,0
20241121,143900,303577510,4580,4580,4580,4580,36
20241121,143800,303412630,4580,4580,4580,4580,6
20241121,143700,303385150,4565,4565,4565,4565,0
20241121,143600,303385150,4565,4580,4580,4565,101
20241121,143500,302923745,4580,4580,4580,4580,2
20241121,143400,302914585,4580,4580,4580,4580,73
20241121,143300,302580245,4585,4585,4585,4585,9
20241121,143200,302538980,4585,4585,4585,4585,0
20241121,143100,302538980,4585,4585,4585,4585,0
20241121,143000,302538980,4585,4585,4585,4585,95
20241121,142900,302103405,4585,4585,4585,4585,0
20241121,142800,302103405,4585,4570,4585,4570,197
20241121,142700,301203070,4570,4570,4570,4570,7
20241121,142600,301171080,4570,4570,4570,4570,73
20241121,142500,300837470,4570,4575,4575,4570,70
20241121,142400,300517370,4575,4580,4580,4575,16
20241121,142300,300444140,4580,4580,4580,4580,10
20241121,142200,300398340,4580,4580,4580,4580,2
20241121,142100,300389180,4580,4580,4580,4580,60
20241121,142000,300114380,4580,4580,4590,4580,1451
20241121,141900,293454805,4580,4580,4580,4580,0
20241121,141800,293454805,4580,4580,4580,4580,0
20241121,141700,293454805,4580,4580,4580,4580,0
20241121,141600,293454805,4580,4580,4580,4580,5
20241121,141500,293431905,4555,4585,4585,4550,4507
20241121,141400,272892300,4580,4585,4585,4580,348
20241121,141300,271297465,4590,4590,4590,4590,0
20241121,141200,271297465,4590,4605,4605,4590,16
20241121,141100,271223860,4600,4600,4600,4600,5
20241121,141000,271200860,4610,4610,4610,4610,0
20241121,140900,271200860,4610,4610,4610,4610,0
20241121,140800,271200860,4610,4610,4610,4610,5
20241121,140700,271177810,4610,4610,4610,4610,1
20241121,140600,271173200,4590,4590,4590,4590,10
20241121,140500,271127300,4615,4615,4615,4615,0
20241121,140400,271127300,4615,4615,4615,4615,0
20241121,140300,271127300,4615,4615,4615,4615,0
20241121,140200,271127300,4615,4600,4615,4600,606
20241121,140100,268339685,4610,4610,4610,4610,1
20241121,140000,268335075,4600,4600,4600,4600,55
20241121,135900,268082075,4585,4600,4600,4585,302
20241121,135800,266697325,4600,4600,4600,4600,3
20241121,135700,266683525,4595,4595,4595,4595,410
20241121,135600,264799575,4600,4600,4600,4600,0
20241121,135500,264799575,4600,4600,4600,4600,73
20241121,135400,264463775,4600,4600,4600,4600,14
20241121,135300,264399375,4615,4615,4615,4615,1
20241121,135200,264394760,4600,4600,4600,4600,3
20241121,135100,264380960,4615,4615,4615,4615,5
20241121,135000,264357885,4615,4615,4615,4615,17
20241121,134900,264279430,4600,4600,4600,4600,151
20241121,134800,263584830,4600,4600,4600,4585,929
20241121,134700,259320495,4600,4600,4600,4600,30
20241121,134600,259182495,4620,4620,4620,4620,2
20241121,134500,259173255,4600,4600,4600,4600,0
20241121,134400,259173255,4600,4600,4600,4600,0
20241121,134300,259173255,4600,4600,4600,4600,0
20241121,134200,259173255,4600,4600,4600,4600,0
20241121,134100,259173255,4600,4605,4605,4600,1300
20241121,134000,253192815,4610,4610,4610,4610,0
20241121,133900,253192815,4610,4610,4610,4610,176
20241121,133800,252381455,4610,4610,4610,4610,13
20241121,133700,252321525,4620,4620,4620,4610,220
20241121,133600,251307295,4620,4620,4620,4620,10
20241121,133500,251261095,4630,4630,4630,4630,0
20241121,133400,251261095,4630,4630,4630,4630,0
20241121,133300,251261095,4630,4630,4630,4630,0
20241121,133200,251261095,4630,4630,4630,4630,1
20241121,133100,251256465,4625,4625,4625,4625,0
20241121,133000,251256465,4625,4625,4625,4625,0
20241121,132900,251256465,4625,4625,4625,4625,0
20241121,132800,251256465,4625,4625,4625,4625,0
20241121,132700,251256465,4625,4625,4625,4625,100
20241121,132600,250793965,4625,4625,4625,4625,5
20241121,132500,250770840,4625,4625,4625,4625,0
20241121,132400,250770840,4625,4625,4625,4625,0
20241121,132300,250770840,4625,4625,4625,4625,0
20241121,132200,250770840,4625,4625,4625,4625,1
20241121,132100,250766215,4605,4620,4625,4605,33
20241121,132000,250613735,4625,4625,4625,4625,0
20241121,131900,250613735,4625,4625,4625,4625,0
20241121,131800,250613735,4625,4605,4625,4605,12
20241121,131700,250558355,4625,4625,4625,4625,3
20241121,131600,250544480,4625,4625,4625,4625,10
20241121,131500,250498230,4625,4625,4625,4625,6
20241121,131400,250470480,4630,4630,4630,4630,0
20241121,131300,250470480,4630,4630,4630,4630,6
20241121,131200,250442700,4630,4630,4630,4630,0
20241121,131100,250442700,4630,4605,4630,4605,5886
20241121,131000,223308180,4600,4600,4600,4600,1111
20241121,130900,218197580,4595,4595,4595,4595,90
20241121,130800,217784030,4600,4600,4600,4600,35
20241121,130700,217623030,4600,4600,4600,4600,0
20241121,130600,217623030,4600,4595,4600,4595,900
20241121,130500,213485175,4595,4595,4595,4595,216
20241121,130400,212492655,4595,4595,4595,4595,1
20241121,130300,212488060,4595,4585,4595,4585,116
20241121,130200,211956190,4590,4590,4590,4590,137
20241121,130100,211327360,4590,4590,4590,4590,2
20241121,130000,211318180,4590,4590,4590,4590,100
20241121,125900,210859180,4585,4585,4585,4585,0
20241121,125800,210859180,4585,4585,4585,4585,65
20241121,125700,210561155,4585,4590,4590,4585,213
20241121,125600,209583525,4590,4590,4590,4590,0
20241121,125500,209583525,4590,4590,4590,4590,0
20241121,125400,209583525,4590,4590,4590,4585,436
20241121,125300,207582400,4585,4585,4585,4585,0
20241121,125200,207582400,4585,4590,4590,4585,28
20241121,125100,207453890,4590,4590,4590,4590,0
20241121,125000,207453890,4590,4590,4590,4590,21
20241121,124900,207357500,4590,4590,4590,4590,4
20241121,124800,207339140,4590,4590,4590,4590,1
20241121,124700,207334550,4585,4585,4585,4585,0
20241121,124600,207334550,4585,4585,4585,4585,100
20241121,124500,206876050,4585,4590,4590,4585,125
20241121,124400,206302370,4590,4590,4590,4590,0
20241121,124300,206302370,4590,4590,4590,4590,0
20241121,124200,206302370,4590,4590,4590,4590,0
20241121,124100,206302370,4590,4590,4590,4590,0
20241121,124000,206302370,4590,4590,4590,4590,0
20241121,123900,206302370,4590,4590,4590,4590,1
20241121,123800,206297780,4590,4590,4590,4590,19
20241121,123700,206210570,4590,4590,4590,4590,3
20241121,123600,206196800,4590,4590,4590,4590,1
20241121,123500,206192210,4590,4595,4595,4590,5
20241121,123400,206169255,4590,4590,4590,4590,0
20241121,123300,206169255,4590,4590,4590,4590,0
20241121,123200,206169255,4590,4590,4590,4590,0
20241121,123100,206169255,4590,4590,4590,4590,1
20241121,123000,206164665,4600,4600,4600,4600,4
20241121,122900,206146265,4600,4600,4600,4600,0
20241121,122800,206146265,4600,4600,4600,4600,1
20241121,122700,206141665,4600,4600,4600,4600,0
20241121,122600,206141665,4600,4600,4600,4600,0
20241121,122500,206141665,4600,4600,4600,4600,13
20241121,122400,206081865,4600,4600,4600,4600,4
20241121,122300,206063465,4600,4600,4600,4600,5
20241121,122200,206040465,4600,4600,4600,4600,0
20241121,122100,206040465,4600,4600,4600,4600,0
20241121,122000,206040465,4600,4600,4600,4600,1
20241121,121900,206035865,4595,4595,4595,4595,0
20241121,121800,206035865,4595,4600,4600,4595,5
20241121,121700,206012870,4595,4595,4595,4595,0
20241121,121600,206012870,4595,4595,4595,4595,4
20241121,121500,205994490,4595,4595,4595,4595,0
20241121,121400,205994490,4595,4595,4595,4595,171
20241121,121300,205208745,4600,4600,4600,4600,11
20241121,121200,205158145,4600,4595,4600,4595,12
20241121,121100,205102990,4600,4605,4605,4595,496
20241121,121000,202823110,4595,4600,4600,4595,1056
20241121,120900,197966910,4600,4595,4600,4595,147
20241121,120800,197290725,4600,4600,4600,4600,0
20241121,120700,197290725,4600,4600,4600,4595,2000
20241121,120600,188090740,4600,4600,4600,4600,0
20241121,120500,188090740,4600,4600,4600,4600,0
20241121,120400,188090740,4600,4595,4600,4595,1609
20241121,120300,180697375,4595,4590,4595,4590,757
20241121,120200,177219750,4590,4590,4590,4590,3001
20241121,120100,163445160,4590,4590,4590,4590,0
20241121,120000,163445160,4590,4590,4590,4590,0
20241121,115900,163445160,4590,4590,4590,4590,1
20241121,115800,163440570,4580,4590,4590,4580,7
20241121,115700,163408500,4580,4580,4580,4580,614
20241121,115600,160596380,4580,4570,4580,4570,31
20241121,115500,160454700,4570,4570,4570,4570,1
20241121,115400,160450130,4580,4580,4580,4580,13
20241121,115300,160390590,4580,4580,4580,4580,11
20241121,115200,160340210,4580,4580,4580,4580,0
20241121,115100,160340210,4580,4570,4580,4570,25
20241121,115000,160225940,4580,4580,4580,4580,0
20241121,114900,160225940,4580,4580,4580,4580,20
20241121,114800,160134340,4580,4580,4580,4580,0
20241121,114700,160134340,4580,4575,4580,4570,98
20241121,114600,159686150,4575,4575,4575,4575,103
20241121,114500,159214925,4580,4580,4580,4580,335
20241121,114400,157680625,4590,4590,4590,4590,0
20241121,114300,157680625,4590,4590,4590,4590,0
20241121,114200,157680625,4590,4590,4590,4590,0
20241121,114100,157680625,4590,4590,4590,4590,0
20241121,114000,157680625,4590,4590,4590,4590,6
20241121,113900,157653085,4590,4590,4590,4590,0
20241121,113800,157653085,4590,4590,4590,4590,19
20241121,113700,157565875,4590,4590,4590,4590,0
20241121,113600,157565875,4590,4590,4590,4590,30
20241121,113500,157428175,4595,4595,4595,4595,104
20241121,113400,156950295,4590,4590,4590,4590,14
20241121,113300,156886035,4580,4580,4580,4580,40
20241121,113200,156702835,4590,4585,4590,4585,641
20241121,113100,153763645,4585,4590,4590,4585,2
20241121,113000,153754470,4590,4595,4595,4590,2
20241121,112900,153745285,4595,4595,4595,4595,1
20241121,112800,153740690,4595,4595,4595,4595,2
20241121,112700,153731500,4595,4595,4595,4595,0
20241121,112600,153731500,4595,4595,4595,4595,0
20241121,112500,153731500,4595,4595,4595,4595,1
20241121,112400,153726905,4590,4590,4590,4590,210
20241121,112300,152763005,4590,4590,4590,4590,322
20241121,112200,151285025,4590,4590,4590,4590,0
20241121,112100,151285025,4590,4590,4590,4590,0
20241121,112000,151285025,4590,4590,4590,4590,2
20241121,111900,151275845,4580,4580,4580,4580,0
20241121,111800,151275845,4580,4580,4580,4580,0
20241121,111700,151275845,4580,4580,4580,4580,15
20241121,111600,151207145,4570,4570,4570,4570,50
20241121,111500,150978645,4570,4570,4570,4570,0
20241121,111400,150978645,4570,4570,4570,4570,0
20241121,111300,150978645,4570,4570,4570,4570,100
20241121,111200,150521645,4570,4570,4570,4570,0
20241121,111100,150521645,4570,4570,4570,4570,10
20241121,111000,150475945,4600,4600,4600,4600,0
20241121,110900,150475945,4600,4600,4600,4600,0
20241121,110800,150475945,4600,4600,4600,4600,0
20241121,110700,150475945,4600,4595,4600,4575,1563
20241121,110600,143324260,4595,4595,4595,4595,153
20241121,110500,142621225,4595,4595,4595,4595,0
20241121,110400,142621225,4595,4595,4595,4595,0
20241121,110300,142621225,4595,4595,4595,4595,0
20241121,110200,142621225,4595,4600,4600,4595,412
20241121,110100,140728065,4610,4610,4610,4610,0
20241121,110000,140728065,4610,4610,4610,4610,2
20241121,105900,140718845,4610,4610,4610,4610,0
20241121,105800,140718845,4610,4600,4610,4600,104
20241121,105700,140239445,4600,4600,4600,4600,0
20241121,105600,140239445,4600,4600,4600,4600,10
20241121,105500,140193445,4600,4600,4600,4600,6
20241121,105400,140165845,4595,4595,4595,4595,0
20241121,105300,140165845,4595,4590,4595,4590,491
20241121,105200,137910700,4595,4595,4595,4595,0
20241121,105100,137910700,4595,4595,4595,4595,2
20241121,105000,137901510,4595,4595,4595,4595,6
20241121,104900,137873940,4595,4595,4595,4595,29
20241121,104800,137740685,4595,4595,4595,4595,0
20241121,104700,137740685,4595,4595,4595,4595,0
20241121,104600,137740685,4595,4595,4595,4595,2
20241121,104500,137731495,4595,4590,4595,4590,116
20241121,104400,137199030,4590,4590,4590,4590,800
20241121,104300,133527030,4595,4595,4595,4595,105
20241121,104200,133044555,4610,4610,4610,4610,20
20241121,104100,132952355,4610,4610,4610,4610,0
20241121,104000,132952355,4610,4605,4610,4605,15
20241121,103900,132883210,4610,4610,4610,4610,3
20241121,103800,132869380,4610,4610,4610,4610,0
20241121,103700,132869380,4610,4610,4610,4610,1
20241121,103600,132864770,4610,4610,4610,4610,0
20241121,103500,132864770,4610,4610,4610,4610,41
20241121,103400,132675760,4610,4605,4610,4605,6
20241121,103300,132648125,4610,4610,4610,4610,0
20241121,103200,132648125,4610,4610,4610,4610,0
20241121,103100,132648125,4610,4610,4610,4610,0
20241121,103000,132648125,4610,4610,4610,4610,0
20241121,102900,132648125,4610,4610,4610,4610,0
20241121,102800,132648125,4610,4610,4610,4610,0
20241121,102700,132648125,4610,4590,4610,4590,68
20241121,102600,132335985,4590,4590,4590,4590,1
20241121,102500,132331395,4575,4575,4575,4575,0
20241121,102400,132331395,4575,4575,4575,4575,0
20241121,102300,132331395,4575,4580,4580,4575,130
20241121,102200,131736145,4590,4590,4590,4590,57
20241121,102100,131474515,4590,4595,4595,4590,118
20241121,102000,130932805,4610,4610,4610,4610,0
20241121,101900,130932805,4610,4610,4610,4610,0
20241121,101800,130932805,4610,4610,4610,4610,0
20241121,101700,130932805,4610,4610,4610,4610,0
20241121,101600,130932805,4610,4610,4610,4610,0
20241121,101500,130932805,4610,4610,4610,4610,0
20241121,101400,130932805,4610,4610,4610,4610,23
20241121,101300,130826775,4610,4610,4610,4610,7
20241121,101200,130794505,4610,4610,4610,4610,0
20241121,101100,130794505,4610,4610,4610,4610,51
20241121,101000,130559395,4610,4610,4610,4610,43
20241121,100900,130361165,4600,4600,4600,4600,0
20241121,100800,130361165,4600,4615,4615,4600,22
20241121,100700,130259950,4615,4600,4615,4600,85
20241121,100600,129868875,4600,4580,4600,4580,12
20241121,100500,129813745,4575,4595,4595,4575,35
20241121,100400,129653520,4595,4600,4600,4595,19
20241121,100300,129566205,4595,4595,4595,4595,12
20241121,100200,129511065,4550,4550,4550,4550,0
20241121,100100,129511065,4550,4600,4600,4550,4276
20241121,100000,109990390,4600,4600,4600,4600,0
20241121,095900,109990390,4600,4590,4600,4585,598
20241121,095800,107241715,4590,4590,4590,4590,23
20241121,095700,107136145,4590,4590,4590,4590,100
20241121,095600,106677145,4590,4590,4590,4590,110
20241121,095500,106172245,4590,4590,4590,4590,30
20241121,095400,106034545,4590,4600,4600,4590,43
20241121,095300,105837165,4590,4590,4590,4590,0
20241121,095200,105837165,4590,4590,4590,4590,0
20241121,095100,105837165,4590,4590,4595,4590,143
20241121,095000,105180285,4595,4595,4595,4595,45
20241121,094900,104973510,4595,4590,4595,4590,124
20241121,094800,104403850,4590,4610,4610,4590,65
20241121,094700,104105200,4600,4600,4610,4590,254
20241121,094600,102938980,4610,4600,4610,4600,454
20241121,094500,100850560,4620,4620,4620,4620,50
20241121,094400,100619560,4620,4600,4620,4600,33
20241121,094300,100467740,4620,4620,4620,4620,22
20241121,094200,100366100,4620,4620,4620,4620,16
20241121,094100,100292180,4620,4615,4620,4615,40
20241121,094000,100107530,4610,4610,4610,4610,10
20241121,093900,100061430,4615,4615,4615,4615,501
20241121,093800,97749315,4615,4615,4615,4615,200
20241121,093700,96826315,4600,4590,4600,4590,27
20241121,093600,96702185,4590,4585,4590,4585,10
20241121,093500,96656290,4585,4585,4585,4585,140
20241121,093400,96014390,4585,4585,4585,4575,158
20241121,093300,95291055,4585,4580,4585,4580,76
20241121,093200,94942840,4580,4595,4595,4580,3153
20241121,093100,80480495,4595,4615,4615,4595,323
20241121,093000,78996175,4615,4605,4615,4600,774
20241121,092900,75435460,4620,4620,4620,4620,70
20241121,092800,75112060,4620,4605,4620,4605,31
20241121,092700,74969290,4620,4610,4620,4605,124
20241121,092600,74398245,4630,4630,4630,4630,3
20241121,092500,74384355,4630,4630,4630,4630,49
20241121,092400,74157485,4630,4630,4630,4630,0
20241121,092300,74157485,4630,4610,4630,4610,11
20241121,092200,74106735,4610,4610,4610,4610,882
20241121,092100,70040715,4605,4605,4605,4605,10
20241121,092000,69994665,4605,4610,4610,4605,15
20241121,091900,69925565,4610,4605,4610,4605,53
20241121,091800,69681260,4595,4590,4595,4590,41
20241121,091700,69492870,4585,4585,4585,4585,169
20241121,091600,68718005,4585,4590,4590,4585,659
20241121,091500,65693695,4590,4605,4605,4590,3221
20241121,091400,50887830,4605,4615,4615,4605,1490
20241121,091300,44022115,4660,4660,4660,4660,0
20241121,091200,44022115,4660,4620,4660,4615,107
20241121,091100,43527255,4630,4615,4630,4610,1367
20241121,091000,37224995,4605,4670,4670,4605,1698
20241121,090900,29375085,4635,4670,4670,4630,214
20241121,090800,28382840,4635,4650,4670,4635,432
20241121,090700,26378555,4670,4650,4670,4650,1270
20241121,090600,20466815,4650,4660,4660,4640,2615
20241121,090500,8304570,4695,4680,4700,4665,533
20241121,090400,5814405,4655,4655,4655,4655,366
20241121,090300,4110675,4655,4655,4655,4655,65
20241121,090200,3808100,4655,4640,4655,4640,434
20241121,090100,1794040,4640,4640,4640,4640,0
20241121,090000,1794040,4640,4600,4640,4600,390
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 192800 356788625 4550 4550 4550 4550 3791
3 20241121 192700 356788625 4550 4550 4550 4550 0
4 20241121 192600 356788625 4550 4550 4550 4550 0
5 20241121 192500 356788625 4550 4550 4550 4550 0
6 20241121 192400 356788625 4550 4550 4550 4550 0
7 20241121 192300 356788625 4550 4550 4550 4550 0
8 20241121 192200 356788625 4550 4550 4550 4550 0
9 20241121 192100 356788625 4550 4550 4550 4550 0
10 20241121 192000 356788625 4550 4550 4550 4550 0
11 20241121 191900 356788625 4550 4550 4550 4550 0
12 20241121 191800 356788625 4550 4550 4550 4550 0
13 20241121 191700 356788625 4550 4550 4550 4550 0
14 20241121 191600 356788625 4550 4550 4550 4550 0
15 20241121 191500 356788625 4550 4550 4550 4550 0
16 20241121 191400 356788625 4550 4550 4550 4550 0
17 20241121 191300 356788625 4550 4550 4550 4550 0
18 20241121 191200 356788625 4550 4550 4550 4550 0
19 20241121 191100 356788625 4550 4550 4550 4550 0
20 20241121 191000 356788625 4550 4550 4550 4550 0
21 20241121 190900 356788625 4550 4550 4550 4550 0
22 20241121 190800 356788625 4550 4550 4550 4550 0
23 20241121 190700 356788625 4550 4550 4550 4550 0
24 20241121 190600 356788625 4550 4550 4550 4550 0
25 20241121 190500 356788625 4550 4550 4550 4550 0
26 20241121 190400 356788625 4550 4550 4550 4550 0
27 20241121 190300 356788625 4550 4550 4550 4550 0
28 20241121 190200 356788625 4550 4550 4550 4550 0
29 20241121 190100 356788625 4550 4550 4550 4550 0
30 20241121 190000 356788625 4550 4550 4550 4550 0
31 20241121 185900 356788625 4550 4550 4550 4550 0
32 20241121 185800 356788625 4550 4550 4550 4550 3791
33 20241121 185700 356788625 4550 4550 4550 4550 0
34 20241121 185600 356788625 4550 4550 4550 4550 0
35 20241121 185500 356788625 4550 4550 4550 4550 0
36 20241121 185400 356788625 4550 4550 4550 4550 0
37 20241121 185300 356788625 4550 4550 4550 4550 0
38 20241121 185200 356788625 4550 4550 4550 4550 0
39 20241121 185100 356788625 4550 4550 4550 4550 0
40 20241121 185000 356788625 4550 4550 4550 4550 0
41 20241121 184900 356788625 4550 4550 4550 4550 0
42 20241121 184800 356788625 4550 4550 4550 4550 0
43 20241121 184700 356788625 4550 4550 4550 4550 0
44 20241121 184600 356788625 4550 4550 4550 4550 0
45 20241121 184500 356788625 4550 4550 4550 4550 0
46 20241121 184400 356788625 4550 4550 4550 4550 0
47 20241121 184300 356788625 4550 4550 4550 4550 0
48 20241121 184200 356788625 4550 4550 4550 4550 0
49 20241121 184100 356788625 4550 4550 4550 4550 0
50 20241121 184000 356788625 4550 4550 4550 4550 0
51 20241121 183900 356788625 4550 4550 4550 4550 0
52 20241121 183800 356788625 4550 4550 4550 4550 0
53 20241121 183700 356788625 4550 4550 4550 4550 0
54 20241121 183600 356788625 4550 4550 4550 4550 0
55 20241121 183500 356788625 4550 4550 4550 4550 0
56 20241121 183400 356788625 4550 4550 4550 4550 0
57 20241121 183300 356788625 4550 4550 4550 4550 0
58 20241121 183200 356788625 4550 4550 4550 4550 0
59 20241121 183100 356788625 4550 4550 4550 4550 0
60 20241121 183000 356788625 4550 4550 4550 4550 0
61 20241121 182900 356788625 4550 4550 4550 4550 0
62 20241121 182800 356788625 4550 4550 4550 4550 3791
63 20241121 182700 356788625 4550 4550 4550 4550 0
64 20241121 182600 356788625 4550 4550 4550 4550 0
65 20241121 182500 356788625 4550 4550 4550 4550 0
66 20241121 182400 356788625 4550 4550 4550 4550 0
67 20241121 182300 356788625 4550 4550 4550 4550 0
68 20241121 182200 356788625 4550 4550 4550 4550 0
69 20241121 182100 356788625 4550 4550 4550 4550 0
70 20241121 182000 356788625 4550 4550 4550 4550 0
71 20241121 181900 356788625 4550 4550 4550 4550 0
72 20241121 181800 356788625 4550 4550 4550 4550 0
73 20241121 181700 356788625 4550 4550 4550 4550 0
74 20241121 181600 356788625 4550 4550 4550 4550 0
75 20241121 181500 356788625 4550 4550 4550 4550 0
76 20241121 181400 356788625 4550 4550 4550 4550 0
77 20241121 181300 356788625 4550 4550 4550 4550 0
78 20241121 181200 356788625 4550 4550 4550 4550 0
79 20241121 181100 356788625 4550 4550 4550 4550 0
80 20241121 181000 356788625 4550 4550 4550 4550 0
81 20241121 180900 356788625 4550 4550 4550 4550 0
82 20241121 180800 356788625 4550 4550 4550 4550 0
83 20241121 180700 356788625 4550 4550 4550 4550 0
84 20241121 180600 356788625 4550 4550 4550 4550 0
85 20241121 180500 356788625 4550 4550 4550 4550 0
86 20241121 180400 356788625 4550 4550 4550 4550 0
87 20241121 180300 356788625 4550 4550 4550 4550 0
88 20241121 180200 356788625 4550 4550 4550 4550 0
89 20241121 180100 356788625 4550 4550 4550 4550 0
90 20241121 180000 356788625 4550 4550 4550 4550 0
91 20241121 175900 356788625 4550 4550 4550 4550 0
92 20241121 175800 356788625 4550 4550 4550 4550 3791
93 20241121 175700 356788625 4550 4550 4550 4550 0
94 20241121 175600 356788625 4550 4550 4550 4550 0
95 20241121 175500 356788625 4550 4550 4550 4550 0
96 20241121 175400 356788625 4550 4550 4550 4550 0
97 20241121 175300 356788625 4550 4550 4550 4550 0
98 20241121 175200 356788625 4550 4550 4550 4550 0
99 20241121 175100 356788625 4550 4550 4550 4550 0
100 20241121 175000 356788625 4550 4550 4550 4550 0
101 20241121 174900 356788625 4550 4550 4550 4550 0
102 20241121 174800 356788625 4550 4550 4550 4550 0
103 20241121 174700 356788625 4550 4550 4550 4550 0
104 20241121 174600 356788625 4550 4550 4550 4550 0
105 20241121 174500 356788625 4550 4550 4550 4550 0
106 20241121 174400 356788625 4550 4550 4550 4550 0
107 20241121 174300 356788625 4550 4550 4550 4550 0
108 20241121 174200 356788625 4550 4550 4550 4550 0
109 20241121 174100 356788625 4550 4550 4550 4550 0
110 20241121 174000 356788625 4550 4550 4550 4550 0
111 20241121 173900 356788625 4550 4550 4550 4550 0
112 20241121 173800 356788625 4550 4550 4550 4550 0
113 20241121 173700 356788625 4550 4550 4550 4550 0
114 20241121 173600 356788625 4550 4550 4550 4550 0
115 20241121 173500 356788625 4550 4550 4550 4550 0
116 20241121 173400 356788625 4550 4550 4550 4550 0
117 20241121 173300 356788625 4550 4550 4550 4550 0
118 20241121 173200 356788625 4550 4550 4550 4550 0
119 20241121 173100 356788625 4550 4550 4550 4550 0
120 20241121 173000 356788625 4550 4550 4550 4550 0
121 20241121 172900 356788625 4550 4550 4550 4550 0
122 20241121 172800 356788625 4550 4550 4550 4550 3791
123 20241121 172700 356788625 4550 4550 4550 4550 0
124 20241121 172600 356788625 4550 4550 4550 4550 0
125 20241121 172500 356788625 4550 4550 4550 4550 0
126 20241121 172400 356788625 4550 4550 4550 4550 0
127 20241121 172300 356788625 4550 4550 4550 4550 0
128 20241121 172200 356788625 4550 4550 4550 4550 0
129 20241121 172100 356788625 4550 4550 4550 4550 0
130 20241121 172000 356788625 4550 4550 4550 4550 0
131 20241121 171900 356788625 4550 4550 4550 4550 0
132 20241121 171800 356788625 4550 4550 4550 4550 0
133 20241121 171700 356788625 4550 4550 4550 4550 0
134 20241121 171600 356788625 4550 4550 4550 4550 0
135 20241121 171500 356788625 4550 4550 4550 4550 0
136 20241121 171400 356788625 4550 4550 4550 4550 0
137 20241121 171300 356788625 4550 4550 4550 4550 0
138 20241121 171200 356788625 4550 4550 4550 4550 0
139 20241121 171100 356788625 4550 4550 4550 4550 0
140 20241121 171000 356788625 4550 4550 4550 4550 0
141 20241121 170900 356788625 4550 4550 4550 4550 0
142 20241121 170800 356788625 4550 4550 4550 4550 0
143 20241121 170700 356788625 4550 4550 4550 4550 0
144 20241121 170600 356788625 4550 4550 4550 4550 0
145 20241121 170500 356788625 4550 4550 4550 4550 0
146 20241121 170400 356788625 4550 4550 4550 4550 0
147 20241121 170300 356788625 4550 4550 4550 4550 0
148 20241121 170200 356788625 4550 4550 4550 4550 0
149 20241121 170100 356788625 4550 4550 4550 4550 0
150 20241121 170000 356788625 4550 4550 4550 4550 0
151 20241121 165900 356788625 4550 4550 4550 4550 0
152 20241121 165800 356788625 4550 4550 4550 4550 3791
153 20241121 165700 356788625 4550 4550 4550 4550 0
154 20241121 165600 356788625 4550 4550 4550 4550 0
155 20241121 165500 356788625 4550 4550 4550 4550 0
156 20241121 165400 356788625 4550 4550 4550 4550 0
157 20241121 165300 356788625 4550 4550 4550 4550 0
158 20241121 165200 356788625 4550 4550 4550 4550 0
159 20241121 165100 356788625 4550 4550 4550 4550 0
160 20241121 165000 356788625 4550 4550 4550 4550 0
161 20241121 164900 356788625 4550 4550 4550 4550 0
162 20241121 164800 356788625 4550 4550 4550 4550 0
163 20241121 164700 356788625 4550 4550 4550 4550 0
164 20241121 164600 356788625 4550 4550 4550 4550 0
165 20241121 164500 356788625 4550 4550 4550 4550 0
166 20241121 164400 356788625 4550 4550 4550 4550 0
167 20241121 164300 356788625 4550 4550 4550 4550 0
168 20241121 164200 356788625 4550 4550 4550 4550 0
169 20241121 164100 356788625 4550 4550 4550 4550 0
170 20241121 164000 356788625 4550 4550 4550 4550 0
171 20241121 163900 356788625 4550 4550 4550 4550 0
172 20241121 163800 356788625 4550 4550 4550 4550 0
173 20241121 163700 356788625 4550 4550 4550 4550 0
174 20241121 163600 356788625 4550 4550 4550 4550 0
175 20241121 163500 356788625 4550 4550 4550 4550 0
176 20241121 163400 356788625 4550 4550 4550 4550 0
177 20241121 163300 356788625 4550 4550 4550 4550 0
178 20241121 163200 356788625 4550 4550 4550 4550 0
179 20241121 163100 356788625 4550 4550 4550 4550 0
180 20241121 163000 356788625 4550 4550 4550 4550 0
181 20241121 162900 356788625 4550 4550 4550 4550 0
182 20241121 162800 356788625 4550 4550 4550 4550 3791
183 20241121 162700 356788625 4550 4550 4550 4550 0
184 20241121 162600 356788625 4550 4550 4550 4550 0
185 20241121 162500 356788625 4550 4550 4550 4550 0
186 20241121 162400 356788625 4550 4550 4550 4550 0
187 20241121 162300 356788625 4550 4550 4550 4550 0
188 20241121 162200 356788625 4550 4550 4550 4550 0
189 20241121 162100 356788625 4550 4550 4550 4550 0
190 20241121 162000 356788625 4550 4550 4550 4550 0
191 20241121 161900 356788625 4550 4550 4550 4550 0
192 20241121 161800 356788625 4550 4550 4550 4550 0
193 20241121 161700 356788625 4550 4550 4550 4550 0
194 20241121 161600 356788625 4550 4550 4550 4550 0
195 20241121 161500 356788625 4550 4550 4550 4550 0
196 20241121 161400 356788625 4550 4550 4550 4550 0
197 20241121 161300 356788625 4550 4550 4550 4550 0
198 20241121 161200 356788625 4550 4550 4550 4550 0
199 20241121 161100 356788625 4550 4550 4550 4550 0
200 20241121 161000 356788625 4550 4550 4550 4550 0
201 20241121 160900 356788625 4550 4550 4550 4550 0
202 20241121 160800 356788625 4550 4550 4550 4550 0
203 20241121 160700 356788625 4550 4550 4550 4550 0
204 20241121 160600 356788625 4550 4550 4550 4550 0
205 20241121 160500 356788625 4550 4550 4550 4550 0
206 20241121 160400 356788625 4550 4550 4550 4550 0
207 20241121 160300 356788625 4550 4550 4550 4550 0
208 20241121 160200 356788625 4550 4550 4550 4550 0
209 20241121 160100 356788625 4550 4550 4550 4550 0
210 20241121 160000 356788625 4550 4550 4550 4550 0
211 20241121 155900 356788625 4550 4550 4550 4550 0
212 20241121 155800 356788625 4550 4550 4550 4550 3791
213 20241121 155700 356788625 4550 4550 4550 4550 0
214 20241121 155600 356788625 4550 4550 4550 4550 0
215 20241121 155500 356788625 4550 4550 4550 4550 0
216 20241121 155400 356788625 4550 4550 4550 4550 0
217 20241121 155300 356788625 4550 4550 4550 4550 0
218 20241121 155200 356788625 4550 4550 4550 4550 0
219 20241121 155100 356788625 4550 4550 4550 4550 0
220 20241121 155000 356788625 4550 4550 4550 4550 0
221 20241121 154900 356788625 4550 4550 4550 4550 0
222 20241121 154800 356788625 4550 4550 4550 4550 0
223 20241121 154700 356788625 4550 4550 4550 4550 0
224 20241121 154600 356788625 4550 4550 4550 4550 0
225 20241121 154500 356788625 4550 4550 4550 4550 0
226 20241121 154400 356788625 4550 4550 4550 4550 0
227 20241121 154300 356788625 4550 4550 4550 4550 0
228 20241121 154200 356788625 4550 4550 4550 4550 0
229 20241121 154100 356788625 4550 4550 4550 4550 0
230 20241121 154000 356788625 4550 4550 4550 4550 0
231 20241121 153900 356788625 4550 4550 4550 4550 0
232 20241121 153800 356788625 4550 4550 4550 4550 0
233 20241121 153700 356788625 4550 4550 4550 4550 0
234 20241121 153600 356788625 4550 4550 4550 4550 0
235 20241121 153500 356788625 4550 4550 4550 4550 0
236 20241121 153400 356788625 4550 4550 4550 4550 0
237 20241121 153300 356788625 4550 4550 4550 4550 0
238 20241121 153200 356788625 4550 4550 4550 4550 0
239 20241121 153100 356788625 4550 4550 4550 4550 0
240 20241121 153000 356788625 4550 4550 4550 4550 3791
241 20241121 152900 339539575 4575 4575 4575 4575 0
242 20241121 152800 339539575 4575 4575 4575 4575 0
243 20241121 152700 339539575 4575 4575 4575 4575 0
244 20241121 152600 339539575 4575 4575 4575 4575 0
245 20241121 152500 339539575 4575 4575 4575 4575 0
246 20241121 152400 339539575 4575 4575 4575 4575 0
247 20241121 152300 339539575 4575 4575 4575 4575 0
248 20241121 152200 339539575 4575 4575 4575 4575 0
249 20241121 152100 339539575 4575 4575 4575 4575 0
250 20241121 152000 339539575 4575 4575 4575 4575 0
251 20241121 151900 339539575 4575 4575 4575 4575 18
252 20241121 151800 339457225 4575 4570 4575 4570 8
253 20241121 151700 339420640 4570 4570 4570 4565 479
254 20241121 151600 337233750 4565 4565 4565 4565 0
255 20241121 151500 337233750 4565 4565 4565 4565 0
256 20241121 151400 337233750 4565 4570 4570 4565 102
257 20241121 151300 336768110 4575 4570 4575 4570 127
258 20241121 151200 336187715 4565 4570 4570 4565 1689
259 20241121 151100 328470985 4570 4570 4570 4570 240
260 20241121 151000 327374185 4575 4575 4575 4575 0
261 20241121 150900 327374185 4575 4575 4575 4575 11
262 20241121 150800 327323860 4575 4575 4575 4575 0
263 20241121 150700 327323860 4575 4575 4575 4575 0
264 20241121 150600 327323860 4575 4575 4575 4575 10
265 20241121 150500 327278110 4575 4575 4575 4575 0
266 20241121 150400 327278110 4575 4580 4580 4575 924
267 20241121 150300 323046195 4575 4575 4575 4575 93
268 20241121 150200 322620720 4570 4570 4570 4570 0
269 20241121 150100 322620720 4570 4570 4570 4570 0
270 20241121 150000 322620720 4570 4570 4570 4570 0
271 20241121 145900 322620720 4570 4570 4570 4570 0
272 20241121 145800 322620720 4570 4570 4570 4570 1
273 20241121 145700 322616150 4570 4570 4570 4570 2444
274 20241121 145600 311447070 4570 4570 4570 4570 500
275 20241121 145500 309162070 4575 4575 4575 4575 116
276 20241121 145400 308631370 4580 4580 4580 4580 0
277 20241121 145300 308631370 4580 4580 4580 4580 4
278 20241121 145200 308613050 4575 4580 4580 4575 617
279 20241121 145100 305787340 4580 4580 4580 4580 1
280 20241121 145000 305782760 4575 4575 4575 4575 57
281 20241121 144900 305521985 4580 4580 4580 4580 3
282 20241121 144800 305508245 4580 4580 4580 4580 0
283 20241121 144700 305508245 4580 4580 4580 4580 15
284 20241121 144600 305439545 4580 4580 4580 4575 14
285 20241121 144500 305375485 4575 4575 4575 4575 0
286 20241121 144400 305375485 4575 4575 4575 4575 0
287 20241121 144300 305375485 4575 4575 4575 4575 0
288 20241121 144200 305375485 4575 4575 4575 4575 0
289 20241121 144100 305375485 4575 4575 4575 4575 393
290 20241121 144000 303577510 4580 4580 4580 4580 0
291 20241121 143900 303577510 4580 4580 4580 4580 36
292 20241121 143800 303412630 4580 4580 4580 4580 6
293 20241121 143700 303385150 4565 4565 4565 4565 0
294 20241121 143600 303385150 4565 4580 4580 4565 101
295 20241121 143500 302923745 4580 4580 4580 4580 2
296 20241121 143400 302914585 4580 4580 4580 4580 73
297 20241121 143300 302580245 4585 4585 4585 4585 9
298 20241121 143200 302538980 4585 4585 4585 4585 0
299 20241121 143100 302538980 4585 4585 4585 4585 0
300 20241121 143000 302538980 4585 4585 4585 4585 95
301 20241121 142900 302103405 4585 4585 4585 4585 0
302 20241121 142800 302103405 4585 4570 4585 4570 197
303 20241121 142700 301203070 4570 4570 4570 4570 7
304 20241121 142600 301171080 4570 4570 4570 4570 73
305 20241121 142500 300837470 4570 4575 4575 4570 70
306 20241121 142400 300517370 4575 4580 4580 4575 16
307 20241121 142300 300444140 4580 4580 4580 4580 10
308 20241121 142200 300398340 4580 4580 4580 4580 2
309 20241121 142100 300389180 4580 4580 4580 4580 60
310 20241121 142000 300114380 4580 4580 4590 4580 1451
311 20241121 141900 293454805 4580 4580 4580 4580 0
312 20241121 141800 293454805 4580 4580 4580 4580 0
313 20241121 141700 293454805 4580 4580 4580 4580 0
314 20241121 141600 293454805 4580 4580 4580 4580 5
315 20241121 141500 293431905 4555 4585 4585 4550 4507
316 20241121 141400 272892300 4580 4585 4585 4580 348
317 20241121 141300 271297465 4590 4590 4590 4590 0
318 20241121 141200 271297465 4590 4605 4605 4590 16
319 20241121 141100 271223860 4600 4600 4600 4600 5
320 20241121 141000 271200860 4610 4610 4610 4610 0
321 20241121 140900 271200860 4610 4610 4610 4610 0
322 20241121 140800 271200860 4610 4610 4610 4610 5
323 20241121 140700 271177810 4610 4610 4610 4610 1
324 20241121 140600 271173200 4590 4590 4590 4590 10
325 20241121 140500 271127300 4615 4615 4615 4615 0
326 20241121 140400 271127300 4615 4615 4615 4615 0
327 20241121 140300 271127300 4615 4615 4615 4615 0
328 20241121 140200 271127300 4615 4600 4615 4600 606
329 20241121 140100 268339685 4610 4610 4610 4610 1
330 20241121 140000 268335075 4600 4600 4600 4600 55
331 20241121 135900 268082075 4585 4600 4600 4585 302
332 20241121 135800 266697325 4600 4600 4600 4600 3
333 20241121 135700 266683525 4595 4595 4595 4595 410
334 20241121 135600 264799575 4600 4600 4600 4600 0
335 20241121 135500 264799575 4600 4600 4600 4600 73
336 20241121 135400 264463775 4600 4600 4600 4600 14
337 20241121 135300 264399375 4615 4615 4615 4615 1
338 20241121 135200 264394760 4600 4600 4600 4600 3
339 20241121 135100 264380960 4615 4615 4615 4615 5
340 20241121 135000 264357885 4615 4615 4615 4615 17
341 20241121 134900 264279430 4600 4600 4600 4600 151
342 20241121 134800 263584830 4600 4600 4600 4585 929
343 20241121 134700 259320495 4600 4600 4600 4600 30
344 20241121 134600 259182495 4620 4620 4620 4620 2
345 20241121 134500 259173255 4600 4600 4600 4600 0
346 20241121 134400 259173255 4600 4600 4600 4600 0
347 20241121 134300 259173255 4600 4600 4600 4600 0
348 20241121 134200 259173255 4600 4600 4600 4600 0
349 20241121 134100 259173255 4600 4605 4605 4600 1300
350 20241121 134000 253192815 4610 4610 4610 4610 0
351 20241121 133900 253192815 4610 4610 4610 4610 176
352 20241121 133800 252381455 4610 4610 4610 4610 13
353 20241121 133700 252321525 4620 4620 4620 4610 220
354 20241121 133600 251307295 4620 4620 4620 4620 10
355 20241121 133500 251261095 4630 4630 4630 4630 0
356 20241121 133400 251261095 4630 4630 4630 4630 0
357 20241121 133300 251261095 4630 4630 4630 4630 0
358 20241121 133200 251261095 4630 4630 4630 4630 1
359 20241121 133100 251256465 4625 4625 4625 4625 0
360 20241121 133000 251256465 4625 4625 4625 4625 0
361 20241121 132900 251256465 4625 4625 4625 4625 0
362 20241121 132800 251256465 4625 4625 4625 4625 0
363 20241121 132700 251256465 4625 4625 4625 4625 100
364 20241121 132600 250793965 4625 4625 4625 4625 5
365 20241121 132500 250770840 4625 4625 4625 4625 0
366 20241121 132400 250770840 4625 4625 4625 4625 0
367 20241121 132300 250770840 4625 4625 4625 4625 0
368 20241121 132200 250770840 4625 4625 4625 4625 1
369 20241121 132100 250766215 4605 4620 4625 4605 33
370 20241121 132000 250613735 4625 4625 4625 4625 0
371 20241121 131900 250613735 4625 4625 4625 4625 0
372 20241121 131800 250613735 4625 4605 4625 4605 12
373 20241121 131700 250558355 4625 4625 4625 4625 3
374 20241121 131600 250544480 4625 4625 4625 4625 10
375 20241121 131500 250498230 4625 4625 4625 4625 6
376 20241121 131400 250470480 4630 4630 4630 4630 0
377 20241121 131300 250470480 4630 4630 4630 4630 6
378 20241121 131200 250442700 4630 4630 4630 4630 0
379 20241121 131100 250442700 4630 4605 4630 4605 5886
380 20241121 131000 223308180 4600 4600 4600 4600 1111
381 20241121 130900 218197580 4595 4595 4595 4595 90
382 20241121 130800 217784030 4600 4600 4600 4600 35
383 20241121 130700 217623030 4600 4600 4600 4600 0
384 20241121 130600 217623030 4600 4595 4600 4595 900
385 20241121 130500 213485175 4595 4595 4595 4595 216
386 20241121 130400 212492655 4595 4595 4595 4595 1
387 20241121 130300 212488060 4595 4585 4595 4585 116
388 20241121 130200 211956190 4590 4590 4590 4590 137
389 20241121 130100 211327360 4590 4590 4590 4590 2
390 20241121 130000 211318180 4590 4590 4590 4590 100
391 20241121 125900 210859180 4585 4585 4585 4585 0
392 20241121 125800 210859180 4585 4585 4585 4585 65
393 20241121 125700 210561155 4585 4590 4590 4585 213
394 20241121 125600 209583525 4590 4590 4590 4590 0
395 20241121 125500 209583525 4590 4590 4590 4590 0
396 20241121 125400 209583525 4590 4590 4590 4585 436
397 20241121 125300 207582400 4585 4585 4585 4585 0
398 20241121 125200 207582400 4585 4590 4590 4585 28
399 20241121 125100 207453890 4590 4590 4590 4590 0
400 20241121 125000 207453890 4590 4590 4590 4590 21
401 20241121 124900 207357500 4590 4590 4590 4590 4
402 20241121 124800 207339140 4590 4590 4590 4590 1
403 20241121 124700 207334550 4585 4585 4585 4585 0
404 20241121 124600 207334550 4585 4585 4585 4585 100
405 20241121 124500 206876050 4585 4590 4590 4585 125
406 20241121 124400 206302370 4590 4590 4590 4590 0
407 20241121 124300 206302370 4590 4590 4590 4590 0
408 20241121 124200 206302370 4590 4590 4590 4590 0
409 20241121 124100 206302370 4590 4590 4590 4590 0
410 20241121 124000 206302370 4590 4590 4590 4590 0
411 20241121 123900 206302370 4590 4590 4590 4590 1
412 20241121 123800 206297780 4590 4590 4590 4590 19
413 20241121 123700 206210570 4590 4590 4590 4590 3
414 20241121 123600 206196800 4590 4590 4590 4590 1
415 20241121 123500 206192210 4590 4595 4595 4590 5
416 20241121 123400 206169255 4590 4590 4590 4590 0
417 20241121 123300 206169255 4590 4590 4590 4590 0
418 20241121 123200 206169255 4590 4590 4590 4590 0
419 20241121 123100 206169255 4590 4590 4590 4590 1
420 20241121 123000 206164665 4600 4600 4600 4600 4
421 20241121 122900 206146265 4600 4600 4600 4600 0
422 20241121 122800 206146265 4600 4600 4600 4600 1
423 20241121 122700 206141665 4600 4600 4600 4600 0
424 20241121 122600 206141665 4600 4600 4600 4600 0
425 20241121 122500 206141665 4600 4600 4600 4600 13
426 20241121 122400 206081865 4600 4600 4600 4600 4
427 20241121 122300 206063465 4600 4600 4600 4600 5
428 20241121 122200 206040465 4600 4600 4600 4600 0
429 20241121 122100 206040465 4600 4600 4600 4600 0
430 20241121 122000 206040465 4600 4600 4600 4600 1
431 20241121 121900 206035865 4595 4595 4595 4595 0
432 20241121 121800 206035865 4595 4600 4600 4595 5
433 20241121 121700 206012870 4595 4595 4595 4595 0
434 20241121 121600 206012870 4595 4595 4595 4595 4
435 20241121 121500 205994490 4595 4595 4595 4595 0
436 20241121 121400 205994490 4595 4595 4595 4595 171
437 20241121 121300 205208745 4600 4600 4600 4600 11
438 20241121 121200 205158145 4600 4595 4600 4595 12
439 20241121 121100 205102990 4600 4605 4605 4595 496
440 20241121 121000 202823110 4595 4600 4600 4595 1056
441 20241121 120900 197966910 4600 4595 4600 4595 147
442 20241121 120800 197290725 4600 4600 4600 4600 0
443 20241121 120700 197290725 4600 4600 4600 4595 2000
444 20241121 120600 188090740 4600 4600 4600 4600 0
445 20241121 120500 188090740 4600 4600 4600 4600 0
446 20241121 120400 188090740 4600 4595 4600 4595 1609
447 20241121 120300 180697375 4595 4590 4595 4590 757
448 20241121 120200 177219750 4590 4590 4590 4590 3001
449 20241121 120100 163445160 4590 4590 4590 4590 0
450 20241121 120000 163445160 4590 4590 4590 4590 0
451 20241121 115900 163445160 4590 4590 4590 4590 1
452 20241121 115800 163440570 4580 4590 4590 4580 7
453 20241121 115700 163408500 4580 4580 4580 4580 614
454 20241121 115600 160596380 4580 4570 4580 4570 31
455 20241121 115500 160454700 4570 4570 4570 4570 1
456 20241121 115400 160450130 4580 4580 4580 4580 13
457 20241121 115300 160390590 4580 4580 4580 4580 11
458 20241121 115200 160340210 4580 4580 4580 4580 0
459 20241121 115100 160340210 4580 4570 4580 4570 25
460 20241121 115000 160225940 4580 4580 4580 4580 0
461 20241121 114900 160225940 4580 4580 4580 4580 20
462 20241121 114800 160134340 4580 4580 4580 4580 0
463 20241121 114700 160134340 4580 4575 4580 4570 98
464 20241121 114600 159686150 4575 4575 4575 4575 103
465 20241121 114500 159214925 4580 4580 4580 4580 335
466 20241121 114400 157680625 4590 4590 4590 4590 0
467 20241121 114300 157680625 4590 4590 4590 4590 0
468 20241121 114200 157680625 4590 4590 4590 4590 0
469 20241121 114100 157680625 4590 4590 4590 4590 0
470 20241121 114000 157680625 4590 4590 4590 4590 6
471 20241121 113900 157653085 4590 4590 4590 4590 0
472 20241121 113800 157653085 4590 4590 4590 4590 19
473 20241121 113700 157565875 4590 4590 4590 4590 0
474 20241121 113600 157565875 4590 4590 4590 4590 30
475 20241121 113500 157428175 4595 4595 4595 4595 104
476 20241121 113400 156950295 4590 4590 4590 4590 14
477 20241121 113300 156886035 4580 4580 4580 4580 40
478 20241121 113200 156702835 4590 4585 4590 4585 641
479 20241121 113100 153763645 4585 4590 4590 4585 2
480 20241121 113000 153754470 4590 4595 4595 4590 2
481 20241121 112900 153745285 4595 4595 4595 4595 1
482 20241121 112800 153740690 4595 4595 4595 4595 2
483 20241121 112700 153731500 4595 4595 4595 4595 0
484 20241121 112600 153731500 4595 4595 4595 4595 0
485 20241121 112500 153731500 4595 4595 4595 4595 1
486 20241121 112400 153726905 4590 4590 4590 4590 210
487 20241121 112300 152763005 4590 4590 4590 4590 322
488 20241121 112200 151285025 4590 4590 4590 4590 0
489 20241121 112100 151285025 4590 4590 4590 4590 0
490 20241121 112000 151285025 4590 4590 4590 4590 2
491 20241121 111900 151275845 4580 4580 4580 4580 0
492 20241121 111800 151275845 4580 4580 4580 4580 0
493 20241121 111700 151275845 4580 4580 4580 4580 15
494 20241121 111600 151207145 4570 4570 4570 4570 50
495 20241121 111500 150978645 4570 4570 4570 4570 0
496 20241121 111400 150978645 4570 4570 4570 4570 0
497 20241121 111300 150978645 4570 4570 4570 4570 100
498 20241121 111200 150521645 4570 4570 4570 4570 0
499 20241121 111100 150521645 4570 4570 4570 4570 10
500 20241121 111000 150475945 4600 4600 4600 4600 0
501 20241121 110900 150475945 4600 4600 4600 4600 0
502 20241121 110800 150475945 4600 4600 4600 4600 0
503 20241121 110700 150475945 4600 4595 4600 4575 1563
504 20241121 110600 143324260 4595 4595 4595 4595 153
505 20241121 110500 142621225 4595 4595 4595 4595 0
506 20241121 110400 142621225 4595 4595 4595 4595 0
507 20241121 110300 142621225 4595 4595 4595 4595 0
508 20241121 110200 142621225 4595 4600 4600 4595 412
509 20241121 110100 140728065 4610 4610 4610 4610 0
510 20241121 110000 140728065 4610 4610 4610 4610 2
511 20241121 105900 140718845 4610 4610 4610 4610 0
512 20241121 105800 140718845 4610 4600 4610 4600 104
513 20241121 105700 140239445 4600 4600 4600 4600 0
514 20241121 105600 140239445 4600 4600 4600 4600 10
515 20241121 105500 140193445 4600 4600 4600 4600 6
516 20241121 105400 140165845 4595 4595 4595 4595 0
517 20241121 105300 140165845 4595 4590 4595 4590 491
518 20241121 105200 137910700 4595 4595 4595 4595 0
519 20241121 105100 137910700 4595 4595 4595 4595 2
520 20241121 105000 137901510 4595 4595 4595 4595 6
521 20241121 104900 137873940 4595 4595 4595 4595 29
522 20241121 104800 137740685 4595 4595 4595 4595 0
523 20241121 104700 137740685 4595 4595 4595 4595 0
524 20241121 104600 137740685 4595 4595 4595 4595 2
525 20241121 104500 137731495 4595 4590 4595 4590 116
526 20241121 104400 137199030 4590 4590 4590 4590 800
527 20241121 104300 133527030 4595 4595 4595 4595 105
528 20241121 104200 133044555 4610 4610 4610 4610 20
529 20241121 104100 132952355 4610 4610 4610 4610 0
530 20241121 104000 132952355 4610 4605 4610 4605 15
531 20241121 103900 132883210 4610 4610 4610 4610 3
532 20241121 103800 132869380 4610 4610 4610 4610 0
533 20241121 103700 132869380 4610 4610 4610 4610 1
534 20241121 103600 132864770 4610 4610 4610 4610 0
535 20241121 103500 132864770 4610 4610 4610 4610 41
536 20241121 103400 132675760 4610 4605 4610 4605 6
537 20241121 103300 132648125 4610 4610 4610 4610 0
538 20241121 103200 132648125 4610 4610 4610 4610 0
539 20241121 103100 132648125 4610 4610 4610 4610 0
540 20241121 103000 132648125 4610 4610 4610 4610 0
541 20241121 102900 132648125 4610 4610 4610 4610 0
542 20241121 102800 132648125 4610 4610 4610 4610 0
543 20241121 102700 132648125 4610 4590 4610 4590 68
544 20241121 102600 132335985 4590 4590 4590 4590 1
545 20241121 102500 132331395 4575 4575 4575 4575 0
546 20241121 102400 132331395 4575 4575 4575 4575 0
547 20241121 102300 132331395 4575 4580 4580 4575 130
548 20241121 102200 131736145 4590 4590 4590 4590 57
549 20241121 102100 131474515 4590 4595 4595 4590 118
550 20241121 102000 130932805 4610 4610 4610 4610 0
551 20241121 101900 130932805 4610 4610 4610 4610 0
552 20241121 101800 130932805 4610 4610 4610 4610 0
553 20241121 101700 130932805 4610 4610 4610 4610 0
554 20241121 101600 130932805 4610 4610 4610 4610 0
555 20241121 101500 130932805 4610 4610 4610 4610 0
556 20241121 101400 130932805 4610 4610 4610 4610 23
557 20241121 101300 130826775 4610 4610 4610 4610 7
558 20241121 101200 130794505 4610 4610 4610 4610 0
559 20241121 101100 130794505 4610 4610 4610 4610 51
560 20241121 101000 130559395 4610 4610 4610 4610 43
561 20241121 100900 130361165 4600 4600 4600 4600 0
562 20241121 100800 130361165 4600 4615 4615 4600 22
563 20241121 100700 130259950 4615 4600 4615 4600 85
564 20241121 100600 129868875 4600 4580 4600 4580 12
565 20241121 100500 129813745 4575 4595 4595 4575 35
566 20241121 100400 129653520 4595 4600 4600 4595 19
567 20241121 100300 129566205 4595 4595 4595 4595 12
568 20241121 100200 129511065 4550 4550 4550 4550 0
569 20241121 100100 129511065 4550 4600 4600 4550 4276
570 20241121 100000 109990390 4600 4600 4600 4600 0
571 20241121 095900 109990390 4600 4590 4600 4585 598
572 20241121 095800 107241715 4590 4590 4590 4590 23
573 20241121 095700 107136145 4590 4590 4590 4590 100
574 20241121 095600 106677145 4590 4590 4590 4590 110
575 20241121 095500 106172245 4590 4590 4590 4590 30
576 20241121 095400 106034545 4590 4600 4600 4590 43
577 20241121 095300 105837165 4590 4590 4590 4590 0
578 20241121 095200 105837165 4590 4590 4590 4590 0
579 20241121 095100 105837165 4590 4590 4595 4590 143
580 20241121 095000 105180285 4595 4595 4595 4595 45
581 20241121 094900 104973510 4595 4590 4595 4590 124
582 20241121 094800 104403850 4590 4610 4610 4590 65
583 20241121 094700 104105200 4600 4600 4610 4590 254
584 20241121 094600 102938980 4610 4600 4610 4600 454
585 20241121 094500 100850560 4620 4620 4620 4620 50
586 20241121 094400 100619560 4620 4600 4620 4600 33
587 20241121 094300 100467740 4620 4620 4620 4620 22
588 20241121 094200 100366100 4620 4620 4620 4620 16
589 20241121 094100 100292180 4620 4615 4620 4615 40
590 20241121 094000 100107530 4610 4610 4610 4610 10
591 20241121 093900 100061430 4615 4615 4615 4615 501
592 20241121 093800 97749315 4615 4615 4615 4615 200
593 20241121 093700 96826315 4600 4590 4600 4590 27
594 20241121 093600 96702185 4590 4585 4590 4585 10
595 20241121 093500 96656290 4585 4585 4585 4585 140
596 20241121 093400 96014390 4585 4585 4585 4575 158
597 20241121 093300 95291055 4585 4580 4585 4580 76
598 20241121 093200 94942840 4580 4595 4595 4580 3153
599 20241121 093100 80480495 4595 4615 4615 4595 323
600 20241121 093000 78996175 4615 4605 4615 4600 774
601 20241121 092900 75435460 4620 4620 4620 4620 70
602 20241121 092800 75112060 4620 4605 4620 4605 31
603 20241121 092700 74969290 4620 4610 4620 4605 124
604 20241121 092600 74398245 4630 4630 4630 4630 3
605 20241121 092500 74384355 4630 4630 4630 4630 49
606 20241121 092400 74157485 4630 4630 4630 4630 0
607 20241121 092300 74157485 4630 4610 4630 4610 11
608 20241121 092200 74106735 4610 4610 4610 4610 882
609 20241121 092100 70040715 4605 4605 4605 4605 10
610 20241121 092000 69994665 4605 4610 4610 4605 15
611 20241121 091900 69925565 4610 4605 4610 4605 53
612 20241121 091800 69681260 4595 4590 4595 4590 41
613 20241121 091700 69492870 4585 4585 4585 4585 169
614 20241121 091600 68718005 4585 4590 4590 4585 659
615 20241121 091500 65693695 4590 4605 4605 4590 3221
616 20241121 091400 50887830 4605 4615 4615 4605 1490
617 20241121 091300 44022115 4660 4660 4660 4660 0
618 20241121 091200 44022115 4660 4620 4660 4615 107
619 20241121 091100 43527255 4630 4615 4630 4610 1367
620 20241121 091000 37224995 4605 4670 4670 4605 1698
621 20241121 090900 29375085 4635 4670 4670 4630 214
622 20241121 090800 28382840 4635 4650 4670 4635 432
623 20241121 090700 26378555 4670 4650 4670 4650 1270
624 20241121 090600 20466815 4650 4660 4660 4640 2615
625 20241121 090500 8304570 4695 4680 4700 4665 533
626 20241121 090400 5814405 4655 4655 4655 4655 366
627 20241121 090300 4110675 4655 4655 4655 4655 65
628 20241121 090200 3808100 4655 4640 4655 4640 434
629 20241121 090100 1794040 4640 4640 4640 4640 0
630 20241121 090000 1794040 4640 4600 4640 4600 390