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
047400/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,630 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,192800,503943350,2280,2280,2280,2280,6943
20241121,192700,503943350,2280,2280,2280,2280,0
20241121,192600,503943350,2280,2280,2280,2280,0
20241121,192500,503943350,2280,2280,2280,2280,0
20241121,192400,503943350,2280,2280,2280,2280,0
20241121,192300,503943350,2280,2280,2280,2280,0
20241121,192200,503943350,2280,2280,2280,2280,0
20241121,192100,503943350,2280,2280,2280,2280,0
20241121,192000,503943350,2280,2280,2280,2280,0
20241121,191900,503943350,2280,2280,2280,2280,0
20241121,191800,503943350,2280,2280,2280,2280,0
20241121,191700,503943350,2280,2280,2280,2280,0
20241121,191600,503943350,2280,2280,2280,2280,0
20241121,191500,503943350,2280,2280,2280,2280,0
20241121,191400,503943350,2280,2280,2280,2280,0
20241121,191300,503943350,2280,2280,2280,2280,0
20241121,191200,503943350,2280,2280,2280,2280,0
20241121,191100,503943350,2280,2280,2280,2280,0
20241121,191000,503943350,2280,2280,2280,2280,0
20241121,190900,503943350,2280,2280,2280,2280,0
20241121,190800,503943350,2280,2280,2280,2280,0
20241121,190700,503943350,2280,2280,2280,2280,0
20241121,190600,503943350,2280,2280,2280,2280,0
20241121,190500,503943350,2280,2280,2280,2280,0
20241121,190400,503943350,2280,2280,2280,2280,0
20241121,190300,503943350,2280,2280,2280,2280,0
20241121,190200,503943350,2280,2280,2280,2280,0
20241121,190100,503943350,2280,2280,2280,2280,0
20241121,190000,503943350,2280,2280,2280,2280,0
20241121,185900,503943350,2280,2280,2280,2280,0
20241121,185800,503943350,2280,2280,2280,2280,6943
20241121,185700,503943350,2280,2280,2280,2280,0
20241121,185600,503943350,2280,2280,2280,2280,0
20241121,185500,503943350,2280,2280,2280,2280,0
20241121,185400,503943350,2280,2280,2280,2280,0
20241121,185300,503943350,2280,2280,2280,2280,0
20241121,185200,503943350,2280,2280,2280,2280,0
20241121,185100,503943350,2280,2280,2280,2280,0
20241121,185000,503943350,2280,2280,2280,2280,0
20241121,184900,503943350,2280,2280,2280,2280,0
20241121,184800,503943350,2280,2280,2280,2280,0
20241121,184700,503943350,2280,2280,2280,2280,0
20241121,184600,503943350,2280,2280,2280,2280,0
20241121,184500,503943350,2280,2280,2280,2280,0
20241121,184400,503943350,2280,2280,2280,2280,0
20241121,184300,503943350,2280,2280,2280,2280,0
20241121,184200,503943350,2280,2280,2280,2280,0
20241121,184100,503943350,2280,2280,2280,2280,0
20241121,184000,503943350,2280,2280,2280,2280,0
20241121,183900,503943350,2280,2280,2280,2280,0
20241121,183800,503943350,2280,2280,2280,2280,0
20241121,183700,503943350,2280,2280,2280,2280,0
20241121,183600,503943350,2280,2280,2280,2280,0
20241121,183500,503943350,2280,2280,2280,2280,0
20241121,183400,503943350,2280,2280,2280,2280,0
20241121,183300,503943350,2280,2280,2280,2280,0
20241121,183200,503943350,2280,2280,2280,2280,0
20241121,183100,503943350,2280,2280,2280,2280,0
20241121,183000,503943350,2280,2280,2280,2280,0
20241121,182900,503943350,2280,2280,2280,2280,0
20241121,182800,503943350,2280,2280,2280,2280,6943
20241121,182700,503943350,2280,2280,2280,2280,0
20241121,182600,503943350,2280,2280,2280,2280,0
20241121,182500,503943350,2280,2280,2280,2280,0
20241121,182400,503943350,2280,2280,2280,2280,0
20241121,182300,503943350,2280,2280,2280,2280,0
20241121,182200,503943350,2280,2280,2280,2280,0
20241121,182100,503943350,2280,2280,2280,2280,0
20241121,182000,503943350,2280,2280,2280,2280,0
20241121,181900,503943350,2280,2280,2280,2280,0
20241121,181800,503943350,2280,2280,2280,2280,0
20241121,181700,503943350,2280,2280,2280,2280,0
20241121,181600,503943350,2280,2280,2280,2280,0
20241121,181500,503943350,2280,2280,2280,2280,0
20241121,181400,503943350,2280,2280,2280,2280,0
20241121,181300,503943350,2280,2280,2280,2280,0
20241121,181200,503943350,2280,2280,2280,2280,0
20241121,181100,503943350,2280,2280,2280,2280,0
20241121,181000,503943350,2280,2280,2280,2280,0
20241121,180900,503943350,2280,2280,2280,2280,0
20241121,180800,503943350,2280,2280,2280,2280,0
20241121,180700,503943350,2280,2280,2280,2280,0
20241121,180600,503943350,2280,2280,2280,2280,0
20241121,180500,503943350,2280,2280,2280,2280,0
20241121,180400,503943350,2280,2280,2280,2280,0
20241121,180300,503943350,2280,2280,2280,2280,0
20241121,180200,503943350,2280,2280,2280,2280,0
20241121,180100,503943350,2280,2280,2280,2280,0
20241121,180000,503943350,2280,2280,2280,2280,0
20241121,175900,503943350,2280,2280,2280,2280,0
20241121,175800,503943350,2280,2280,2280,2280,6943
20241121,175700,503943350,2280,2280,2280,2280,0
20241121,175600,503943350,2280,2280,2280,2280,0
20241121,175500,503943350,2280,2280,2280,2280,0
20241121,175400,503943350,2280,2280,2280,2280,0
20241121,175300,503943350,2280,2280,2280,2280,0
20241121,175200,503943350,2280,2280,2280,2280,0
20241121,175100,503943350,2280,2280,2280,2280,0
20241121,175000,503943350,2280,2280,2280,2280,0
20241121,174900,503943350,2280,2280,2280,2280,0
20241121,174800,503943350,2280,2280,2280,2280,0
20241121,174700,503943350,2280,2280,2280,2280,0
20241121,174600,503943350,2280,2280,2280,2280,0
20241121,174500,503943350,2280,2280,2280,2280,0
20241121,174400,503943350,2280,2280,2280,2280,0
20241121,174300,503943350,2280,2280,2280,2280,0
20241121,174200,503943350,2280,2280,2280,2280,0
20241121,174100,503943350,2280,2280,2280,2280,0
20241121,174000,503943350,2280,2280,2280,2280,0
20241121,173900,503943350,2280,2280,2280,2280,0
20241121,173800,503943350,2280,2280,2280,2280,0
20241121,173700,503943350,2280,2280,2280,2280,0
20241121,173600,503943350,2280,2280,2280,2280,0
20241121,173500,503943350,2280,2280,2280,2280,0
20241121,173400,503943350,2280,2280,2280,2280,0
20241121,173300,503943350,2280,2280,2280,2280,0
20241121,173200,503943350,2280,2280,2280,2280,0
20241121,173100,503943350,2280,2280,2280,2280,0
20241121,173000,503943350,2280,2280,2280,2280,0
20241121,172900,503943350,2280,2280,2280,2280,0
20241121,172800,503943350,2280,2280,2280,2280,6943
20241121,172700,503943350,2280,2280,2280,2280,0
20241121,172600,503943350,2280,2280,2280,2280,0
20241121,172500,503943350,2280,2280,2280,2280,0
20241121,172400,503943350,2280,2280,2280,2280,0
20241121,172300,503943350,2280,2280,2280,2280,0
20241121,172200,503943350,2280,2280,2280,2280,0
20241121,172100,503943350,2280,2280,2280,2280,0
20241121,172000,503943350,2280,2280,2280,2280,0
20241121,171900,503943350,2280,2280,2280,2280,0
20241121,171800,503943350,2280,2280,2280,2280,0
20241121,171700,503943350,2280,2280,2280,2280,0
20241121,171600,503943350,2280,2280,2280,2280,0
20241121,171500,503943350,2280,2280,2280,2280,0
20241121,171400,503943350,2280,2280,2280,2280,0
20241121,171300,503943350,2280,2280,2280,2280,0
20241121,171200,503943350,2280,2280,2280,2280,0
20241121,171100,503943350,2280,2280,2280,2280,0
20241121,171000,503943350,2280,2280,2280,2280,0
20241121,170900,503943350,2280,2280,2280,2280,0
20241121,170800,503943350,2280,2280,2280,2280,0
20241121,170700,503943350,2280,2280,2280,2280,0
20241121,170600,503943350,2280,2280,2280,2280,0
20241121,170500,503943350,2280,2280,2280,2280,0
20241121,170400,503943350,2280,2280,2280,2280,0
20241121,170300,503943350,2280,2280,2280,2280,0
20241121,170200,503943350,2280,2280,2280,2280,0
20241121,170100,503943350,2280,2280,2280,2280,0
20241121,170000,503943350,2280,2280,2280,2280,0
20241121,165900,503943350,2280,2280,2280,2280,0
20241121,165800,503943350,2280,2280,2280,2280,6943
20241121,165700,503943350,2280,2280,2280,2280,0
20241121,165600,503943350,2280,2280,2280,2280,0
20241121,165500,503943350,2280,2280,2280,2280,0
20241121,165400,503943350,2280,2280,2280,2280,0
20241121,165300,503943350,2280,2280,2280,2280,0
20241121,165200,503943350,2280,2280,2280,2280,0
20241121,165100,503943350,2280,2280,2280,2280,0
20241121,165000,503943350,2280,2280,2280,2280,0
20241121,164900,503943350,2280,2280,2280,2280,0
20241121,164800,503943350,2280,2280,2280,2280,0
20241121,164700,503943350,2280,2280,2280,2280,0
20241121,164600,503943350,2280,2280,2280,2280,0
20241121,164500,503943350,2280,2280,2280,2280,0
20241121,164400,503943350,2280,2280,2280,2280,0
20241121,164300,503943350,2280,2280,2280,2280,0
20241121,164200,503943350,2280,2280,2280,2280,0
20241121,164100,503943350,2280,2280,2280,2280,0
20241121,164000,503943350,2280,2280,2280,2280,0
20241121,163900,503943350,2280,2280,2280,2280,0
20241121,163800,503943350,2280,2280,2280,2280,0
20241121,163700,503943350,2280,2280,2280,2280,0
20241121,163600,503943350,2280,2280,2280,2280,0
20241121,163500,503943350,2280,2280,2280,2280,0
20241121,163400,503943350,2280,2280,2280,2280,0
20241121,163300,503943350,2280,2280,2280,2280,0
20241121,163200,503943350,2280,2280,2280,2280,0
20241121,163100,503943350,2280,2280,2280,2280,0
20241121,163000,503943350,2280,2280,2280,2280,0
20241121,162900,503943350,2280,2280,2280,2280,0
20241121,162800,503943350,2280,2280,2280,2280,6943
20241121,162700,503943350,2280,2280,2280,2280,0
20241121,162600,503943350,2280,2280,2280,2280,0
20241121,162500,503943350,2280,2280,2280,2280,0
20241121,162400,503943350,2280,2280,2280,2280,0
20241121,162300,503943350,2280,2280,2280,2280,0
20241121,162200,503943350,2280,2280,2280,2280,0
20241121,162100,503943350,2280,2280,2280,2280,0
20241121,162000,503943350,2280,2280,2280,2280,0
20241121,161900,503943350,2280,2280,2280,2280,0
20241121,161800,503943350,2280,2280,2280,2280,0
20241121,161700,503943350,2280,2280,2280,2280,0
20241121,161600,503943350,2280,2280,2280,2280,0
20241121,161500,503943350,2280,2280,2280,2280,0
20241121,161400,503943350,2280,2280,2280,2280,0
20241121,161300,503943350,2280,2280,2280,2280,0
20241121,161200,503943350,2280,2280,2280,2280,0
20241121,161100,503943350,2280,2280,2280,2280,0
20241121,161000,503943350,2280,2280,2280,2280,0
20241121,160900,503943350,2280,2280,2280,2280,0
20241121,160800,503943350,2280,2280,2280,2280,0
20241121,160700,503943350,2280,2280,2280,2280,0
20241121,160600,503943350,2280,2280,2280,2280,0
20241121,160500,503943350,2280,2280,2280,2280,0
20241121,160400,503943350,2280,2280,2280,2280,0
20241121,160300,503943350,2280,2280,2280,2280,0
20241121,160200,503943350,2280,2280,2280,2280,0
20241121,160100,503943350,2280,2280,2280,2280,0
20241121,160000,503943350,2280,2280,2280,2280,0
20241121,155900,503943350,2280,2280,2280,2280,0
20241121,155800,503943350,2280,2280,2280,2280,6943
20241121,155700,503943350,2280,2280,2280,2280,0
20241121,155600,503943350,2280,2280,2280,2280,0
20241121,155500,503943350,2280,2280,2280,2280,0
20241121,155400,503943350,2280,2280,2280,2280,0
20241121,155300,503943350,2280,2280,2280,2280,0
20241121,155200,503943350,2280,2280,2280,2280,0
20241121,155100,503943350,2280,2280,2280,2280,0
20241121,155000,503943350,2280,2280,2280,2280,0
20241121,154900,503943350,2280,2280,2280,2280,0
20241121,154800,503943350,2280,2280,2280,2280,0
20241121,154700,503943350,2280,2280,2280,2280,0
20241121,154600,503943350,2280,2280,2280,2280,0
20241121,154500,503943350,2280,2280,2280,2280,0
20241121,154400,503943350,2280,2280,2280,2280,0
20241121,154300,503943350,2280,2280,2280,2280,0
20241121,154200,503943350,2280,2280,2280,2280,0
20241121,154100,503943350,2280,2280,2280,2280,0
20241121,154000,503943350,2280,2280,2280,2280,0
20241121,153900,503943350,2280,2280,2280,2280,0
20241121,153800,503943350,2280,2280,2280,2280,0
20241121,153700,503943350,2280,2280,2280,2280,0
20241121,153600,503943350,2280,2280,2280,2280,0
20241121,153500,503943350,2280,2280,2280,2280,0
20241121,153400,503943350,2280,2280,2280,2280,0
20241121,153300,503943350,2280,2280,2280,2280,0
20241121,153200,503943350,2280,2280,2280,2280,0
20241121,153100,503943350,2280,2280,2280,2280,0
20241121,153000,503943350,2280,2280,2280,2280,6943
20241121,152900,488113310,2280,2280,2280,2280,0
20241121,152800,488113310,2280,2280,2280,2280,0
20241121,152700,488113310,2280,2280,2280,2280,0
20241121,152600,488113310,2280,2280,2280,2280,0
20241121,152500,488113310,2280,2280,2280,2280,0
20241121,152400,488113310,2280,2280,2280,2280,0
20241121,152300,488113310,2280,2280,2280,2280,0
20241121,152200,488113310,2280,2280,2280,2280,0
20241121,152100,488113310,2280,2280,2280,2280,0
20241121,152000,488113310,2280,2280,2280,2280,0
20241121,151900,488113310,2280,2270,2280,2270,3196
20241121,151800,480851770,2275,2275,2275,2275,73
20241121,151700,480685695,2275,2275,2275,2275,3
20241121,151600,480678870,2275,2275,2275,2275,1321
20241121,151500,477673595,2275,2270,2275,2270,1106
20241121,151400,475158775,2270,2270,2275,2270,1381
20241121,151300,472023900,2270,2270,2270,2270,198
20241121,151200,471574440,2270,2270,2270,2270,5
20241121,151100,471563090,2275,2275,2275,2275,2
20241121,151000,471558540,2275,2275,2275,2275,0
20241121,150900,471558540,2275,2275,2275,2275,0
20241121,150800,471558540,2275,2275,2275,2275,3
20241121,150700,471551715,2270,2270,2270,2270,250
20241121,150600,470984215,2275,2270,2275,2270,160
20241121,150500,470620245,2275,2275,2275,2275,22
20241121,150400,470570195,2275,2275,2275,2275,0
20241121,150300,470570195,2275,2270,2275,2270,722
20241121,150200,468931250,2270,2270,2270,2270,1
20241121,150100,468928980,2280,2280,2280,2280,59
20241121,150000,468794460,2275,2275,2275,2275,21
20241121,145900,468746685,2280,2275,2280,2275,472
20241121,145800,467672820,2275,2270,2275,2270,8335
20241121,145700,448752125,2270,2275,2275,2270,2446
20241121,145600,443199695,2280,2280,2280,2275,5
20241121,145500,443188305,2275,2275,2275,2275,588
20241121,145400,441850605,2275,2275,2275,2275,5
20241121,145300,441839230,2275,2270,2275,2270,3623
20241121,145200,433615000,2275,2275,2275,2275,17
20241121,145100,433576325,2270,2270,2270,2270,0
20241121,145000,433576325,2270,2270,2270,2270,0
20241121,144900,433576325,2270,2275,2275,2270,6
20241121,144800,433562685,2275,2270,2275,2270,112
20241121,144700,433307935,2275,2275,2275,2275,11
20241121,144600,433282910,2275,2275,2275,2275,796
20241121,144500,431472010,2280,2280,2280,2280,154
20241121,144400,431120890,2280,2280,2280,2280,12
20241121,144300,431093530,2280,2280,2280,2275,2004
20241121,144200,426534410,2280,2280,2280,2280,0
20241121,144100,426534410,2280,2280,2280,2280,0
20241121,144000,426534410,2280,2285,2285,2280,53
20241121,143900,426413555,2285,2285,2285,2285,0
20241121,143800,426413555,2285,2285,2285,2285,16
20241121,143700,426376995,2280,2280,2280,2280,403
20241121,143600,425458155,2275,2280,2280,2275,41
20241121,143500,425364875,2280,2280,2280,2280,2697
20241121,143400,419215715,2280,2280,2280,2280,0
20241121,143300,419215715,2280,2280,2280,2280,307
20241121,143200,418515755,2275,2280,2280,2275,230
20241121,143100,417992080,2280,2280,2280,2280,201
20241121,143000,417533800,2280,2280,2280,2275,63
20241121,142900,417390235,2280,2280,2280,2280,0
20241121,142800,417390235,2280,2280,2280,2280,0
20241121,142700,417390235,2280,2280,2280,2280,4
20241121,142600,417381115,2280,2280,2280,2280,2
20241121,142500,417376555,2275,2275,2275,2275,1021
20241121,142400,415053780,2275,2280,2280,2275,4
20241121,142300,415044665,2275,2275,2275,2275,500
20241121,142200,413907165,2275,2275,2275,2275,35
20241121,142100,413827540,2280,2280,2280,2280,3
20241121,142000,413820700,2280,2280,2280,2280,1
20241121,141900,413818420,2280,2280,2280,2280,0
20241121,141800,413818420,2280,2280,2280,2280,11
20241121,141700,413793340,2280,2280,2280,2280,3
20241121,141600,413786500,2280,2280,2280,2280,0
20241121,141500,413786500,2280,2280,2280,2280,3
20241121,141400,413779660,2280,2280,2280,2280,3
20241121,141300,413772820,2275,2275,2275,2275,0
20241121,141200,413772820,2275,2275,2275,2275,1700
20241121,141100,409905320,2280,2280,2280,2280,261
20241121,141000,409310240,2280,2280,2280,2280,8
20241121,140900,409292000,2280,2275,2280,2275,3
20241121,140800,409285165,2275,2280,2280,2275,30
20241121,140700,409216900,2280,2275,2280,2275,125
20241121,140600,408932400,2280,2280,2280,2280,301
20241121,140500,408246120,2280,2280,2280,2280,5
20241121,140400,408234720,2280,2280,2280,2280,1
20241121,140300,408232440,2275,2275,2275,2275,0
20241121,140200,408232440,2275,2275,2275,2275,1476
20241121,140100,404874540,2275,2280,2280,2275,1113
20241121,140000,402342065,2280,2280,2280,2280,0
20241121,135900,402342065,2280,2280,2280,2280,0
20241121,135800,402342065,2280,2280,2280,2280,3
20241121,135700,402335225,2275,2275,2275,2275,50
20241121,135600,402221475,2275,2275,2275,2275,0
20241121,135500,402221475,2275,2280,2280,2275,4
20241121,135400,402212360,2280,2280,2280,2280,1
20241121,135300,402210080,2280,2280,2280,2280,0
20241121,135200,402210080,2280,2280,2280,2275,10
20241121,135100,402187285,2280,2280,2280,2280,500
20241121,135000,401047285,2280,2280,2280,2280,1
20241121,134900,401045005,2280,2280,2280,2280,2
20241121,134800,401040445,2270,2270,2270,2270,0
20241121,134700,401040445,2270,2270,2270,2270,1865
20241121,134600,396806895,2275,2275,2275,2270,443
20241121,134500,395799685,2275,2275,2275,2275,645
20241121,134400,394332310,2275,2275,2275,2275,100
20241121,134300,394104810,2280,2275,2280,2275,105
20241121,134200,393865910,2280,2280,2280,2280,2
20241121,134100,393861350,2280,2280,2280,2280,1
20241121,134000,393859070,2280,2280,2280,2280,0
20241121,133900,393859070,2280,2280,2280,2280,3
20241121,133800,393852230,2280,2280,2280,2280,0
20241121,133700,393852230,2280,2280,2280,2280,0
20241121,133600,393852230,2280,2280,2280,2280,3
20241121,133500,393845390,2275,2275,2275,2275,200
20241121,133400,393390390,2285,2275,2285,2275,283
20241121,133300,392746415,2275,2285,2285,2275,481
20241121,133200,391651855,2285,2275,2285,2275,46
20241121,133100,391547045,2275,2285,2285,2275,701
20241121,133000,389952235,2285,2285,2285,2285,0
20241121,132900,389952235,2285,2285,2285,2285,1
20241121,132800,389949950,2280,2280,2280,2280,1900
20241121,132700,385617950,2280,2280,2280,2280,200
20241121,132600,385161950,2285,2280,2285,2280,1503
20241121,132500,381735095,2285,2285,2285,2285,645
20241121,132400,380261270,2285,2285,2285,2285,0
20241121,132300,380261270,2285,2285,2285,2285,2
20241121,132200,380256700,2280,2285,2285,2280,51
20241121,132100,380140170,2285,2285,2285,2285,0
20241121,132000,380140170,2285,2285,2285,2285,3
20241121,131900,380133315,2285,2285,2285,2285,501
20241121,131800,378988530,2280,2280,2280,2280,301
20241121,131700,378302250,2285,2285,2285,2285,3
20241121,131600,378295395,2280,2285,2285,2280,99
20241121,131500,378069570,2285,2285,2285,2285,50
20241121,131400,377955320,2285,2285,2285,2285,7
20241121,131300,377939325,2275,2275,2275,2275,0
20241121,131200,377939325,2275,2275,2275,2275,0
20241121,131100,377939325,2275,2275,2275,2275,0
20241121,131000,377939325,2275,2280,2280,2275,956
20241121,130900,375763425,2280,2280,2280,2280,915
20241121,130800,373677225,2280,2280,2280,2280,200
20241121,130700,373221225,2285,2285,2285,2285,6
20241121,130600,373207515,2285,2285,2285,2285,9
20241121,130500,373186950,2285,2280,2285,2280,7276
20241121,130400,356592590,2280,2275,2280,2275,20
20241121,130300,356547045,2280,2280,2280,2280,51
20241121,130200,356430765,2275,2275,2275,2275,200
20241121,130100,355975765,2280,2280,2280,2280,2
20241121,130000,355971205,2275,2275,2275,2275,40
20241121,125900,355880205,2275,2275,2275,2275,10
20241121,125800,355857455,2280,2280,2280,2280,5
20241121,125700,355846055,2280,2280,2280,2280,6
20241121,125600,355832375,2280,2280,2280,2280,700
20241121,125500,354236375,2280,2280,2280,2280,62
20241121,125400,354095015,2280,2275,2280,2275,222
20241121,125300,353589950,2275,2275,2275,2275,22
20241121,125200,353539900,2280,2280,2280,2280,3
20241121,125100,353533060,2280,2280,2280,2280,3
20241121,125000,353526220,2280,2280,2280,2280,0
20241121,124900,353526220,2280,2280,2280,2280,27
20241121,124800,353464660,2280,2280,2280,2280,3
20241121,124700,353457820,2280,2280,2280,2280,23
20241121,124600,353405380,2275,2280,2280,2275,643
20241121,124500,351939555,2280,2280,2280,2280,8
20241121,124400,351921315,2280,2280,2280,2280,0
20241121,124300,351921315,2280,2280,2280,2280,123
20241121,124200,351640875,2280,2280,2280,2280,7
20241121,124100,351624915,2275,2275,2275,2275,50
20241121,124000,351511165,2275,2280,2280,2275,26
20241121,123900,351451995,2280,2280,2280,2280,3
20241121,123800,351445155,2280,2280,2280,2280,7
20241121,123700,351429195,2275,2275,2275,2275,0
20241121,123600,351429195,2275,2275,2275,2275,90
20241121,123500,351224445,2280,2280,2280,2280,3
20241121,123400,351217605,2275,2280,2280,2275,371
20241121,123300,350372475,2280,2280,2280,2280,2
20241121,123200,350367915,2280,2280,2280,2280,1348
20241121,123100,347294475,2280,2280,2280,2280,2
20241121,123000,347289915,2275,2275,2280,2275,1076
20241121,122900,344841930,2275,2275,2275,2275,512
20241121,122800,343677130,2275,2275,2275,2275,2
20241121,122700,343672580,2275,2275,2275,2275,6
20241121,122600,343658930,2275,2275,2275,2275,20
20241121,122500,343613430,2270,2270,2270,2270,0
20241121,122400,343613430,2270,2270,2270,2270,500
20241121,122300,342478430,2275,2275,2275,2275,20
20241121,122200,342432930,2270,2270,2270,2270,0
20241121,122100,342432930,2270,2270,2270,2270,835
20241121,122000,340537480,2280,2280,2280,2280,0
20241121,121900,340537480,2280,2275,2280,2275,864
20241121,121800,338571870,2265,2270,2270,2265,1002
20241121,121700,336297340,2275,2275,2275,2275,4
20241121,121600,336288240,2275,2275,2275,2275,5
20241121,121500,336276865,2270,2275,2275,2270,6
20241121,121400,336263220,2275,2275,2275,2275,0
20241121,121300,336263220,2275,2275,2275,2275,504
20241121,121200,335116620,2270,2270,2270,2270,1010
20241121,121100,332823920,2270,2270,2270,2270,1000
20241121,121000,330553920,2275,2275,2275,2275,3
20241121,120900,330547095,2275,2270,2275,2270,2
20241121,120800,330542550,2275,2275,2275,2275,0
20241121,120700,330542550,2275,2270,2275,2270,1313
20241121,120600,327560500,2275,2275,2275,2275,11
20241121,120500,327535475,2275,2275,2275,2275,1
20241121,120400,327533200,2275,2275,2275,2275,1
20241121,120300,327530925,2275,2275,2275,2275,14
20241121,120200,327499075,2275,2275,2275,2275,1
20241121,120100,327496800,2270,2270,2270,2270,1044
20241121,120000,325126920,2270,2270,2270,2270,3
20241121,115900,325120110,2270,2270,2270,2270,672
20241121,115800,323594670,2270,2275,2275,2270,734
20241121,115700,321927490,2275,2275,2275,2275,302
20241121,115600,321240440,2270,2270,2270,2270,0
20241121,115500,321240440,2270,2270,2270,2270,0
20241121,115400,321240440,2270,2270,2270,2270,1522
20241121,115300,317785500,2270,2270,2270,2270,0
20241121,115200,317785500,2270,2270,2270,2270,0
20241121,115100,317785500,2270,2270,2270,2270,250
20241121,115000,317218000,2270,2270,2270,2270,4
20241121,114900,317208920,2270,2270,2270,2270,0
20241121,114800,317208920,2270,2270,2270,2270,0
20241121,114700,317208920,2270,2265,2270,2265,123
20241121,114600,316930310,2265,2265,2265,2265,0
20241121,114500,316930310,2265,2265,2265,2265,0
20241121,114400,316930310,2265,2270,2270,2265,303
20241121,114300,316244000,2270,2270,2270,2270,24
20241121,114200,316189520,2270,2270,2270,2270,300
20241121,114100,315508520,2270,2270,2270,2270,3
20241121,114000,315501710,2270,2270,2270,2270,0
20241121,113900,315501710,2270,2270,2270,2270,0
20241121,113800,315501710,2270,2265,2270,2265,34
20241121,113700,315424690,2265,2265,2265,2265,1000
20241121,113600,313159690,2270,2270,2270,2270,0
20241121,113500,313159690,2270,2270,2270,2270,16
20241121,113400,313123370,2265,2270,2270,2265,20
20241121,113300,313078020,2270,2270,2270,2270,0
20241121,113200,313078020,2270,2270,2270,2270,0
20241121,113100,313078020,2270,2270,2270,2270,3
20241121,113000,313071210,2270,2270,2270,2270,53
20241121,112900,312950900,2275,2275,2275,2275,2
20241121,112800,312946350,2270,2270,2270,2270,1312
20241121,112700,309968110,2270,2270,2270,2270,5
20241121,112600,309956760,2265,2265,2265,2265,1
20241121,112500,309954495,2265,2270,2270,2265,88
20241121,112400,309755160,2265,2265,2265,2265,207
20241121,112300,309286305,2265,2265,2265,2265,139
20241121,112200,308971470,2270,2265,2270,2265,10
20241121,112100,308948805,2265,2270,2270,2265,342
20241121,112000,308174145,2270,2270,2270,2270,0
20241121,111900,308174145,2270,2270,2270,2270,3
20241121,111800,308167335,2270,2270,2270,2270,0
20241121,111700,308167335,2270,2270,2270,2270,17
20241121,111600,308128745,2270,2270,2270,2270,7
20241121,111500,308112855,2275,2275,2275,2275,2
20241121,111400,308108305,2275,2275,2275,2275,50
20241121,111300,307994555,2275,2275,2275,2260,200
20241121,111200,307541020,2275,2270,2275,2260,829
20241121,111100,305660890,2275,2275,2275,2275,0
20241121,111000,305660890,2275,2275,2275,2275,1
20241121,110900,305658615,2275,2270,2275,2270,34
20241121,110800,305581405,2270,2275,2275,2270,37
20241121,110700,305497305,2275,2275,2275,2275,11
20241121,110600,305472280,2275,2265,2275,2265,3673
20241121,110500,297137685,2265,2265,2265,2265,80
20241121,110400,296956485,2260,2260,2260,2260,0
20241121,110300,296956485,2260,2265,2265,2260,9
20241121,110200,296936125,2265,2265,2265,2265,20
20241121,110100,296890825,2265,2265,2265,2265,0
20241121,110000,296890825,2265,2265,2265,2265,0
20241121,105900,296890825,2265,2265,2265,2265,3
20241121,105800,296884030,2265,2265,2265,2265,0
20241121,105700,296884030,2265,2260,2265,2260,51
20241121,105600,296768765,2260,2260,2265,2260,1044
20241121,105500,294409295,2265,2265,2265,2265,0
20241121,105400,294409295,2265,2265,2265,2265,0
20241121,105300,294409295,2265,2265,2265,2265,3
20241121,105200,294402500,2270,2270,2270,2270,0
20241121,105100,294402500,2270,2270,2270,2260,52
20241121,105000,294284750,2270,2270,2270,2265,13
20241121,104900,294255250,2270,2270,2270,2270,1
20241121,104800,294252980,2270,2265,2270,2265,854
20241121,104700,292317645,2265,2265,2265,2265,563
20241121,104600,291042450,2260,2260,2260,2260,0
20241121,104500,291042450,2260,2265,2265,2260,74
20241121,104400,290875190,2265,2265,2265,2265,5
20241121,104300,290863865,2260,2265,2265,2260,820
20241121,104200,289010565,2265,2265,2265,2265,142
20241121,104100,288688935,2265,2265,2265,2265,0
20241121,104000,288688935,2265,2260,2265,2260,51
20241121,103900,288573670,2255,2255,2255,2255,1334
20241121,103800,285565500,2255,2260,2260,2255,37
20241121,103700,285481930,2260,2260,2260,2260,3
20241121,103600,285475150,2260,2260,2260,2260,3
20241121,103500,285468370,2255,2260,2260,2255,26
20241121,103400,285409635,2260,2260,2260,2260,3
20241121,103300,285402855,2255,2255,2260,2255,414
20241121,103200,284469235,2260,2265,2265,2260,547
20241121,103100,283232990,2265,2270,2270,2265,5
20241121,103000,283221650,2270,2265,2270,2265,512
20241121,102900,282061950,2260,2260,2260,2260,1
20241121,102800,282059690,2260,2260,2260,2260,101
20241121,102700,281831430,2265,2265,2265,2265,17
20241121,102600,281792925,2265,2265,2265,2265,8
20241121,102500,281774805,2265,2265,2265,2265,0
20241121,102400,281774805,2265,2265,2265,2265,2
20241121,102300,281770275,2250,2260,2270,2250,3763
20241121,102200,273296320,2260,2260,2260,2260,7
20241121,102100,273280500,2260,2255,2265,2255,23
20241121,102000,273228555,2255,2255,2255,2255,199
20241121,101900,272779810,2270,2265,2270,2265,8
20241121,101800,272761675,2255,2270,2270,2255,1491
20241121,101700,269398630,2270,2270,2270,2270,0
20241121,101600,269398630,2270,2265,2270,2265,5
20241121,101500,269387285,2260,2270,2270,2260,232
20241121,101400,268861935,2270,2270,2270,2270,10
20241121,101300,268839235,2270,2270,2270,2270,4
20241121,101200,268830155,2270,2270,2270,2270,30
20241121,101100,268762055,2270,2270,2270,2270,1256
20241121,101000,265910935,2270,2270,2270,2270,2
20241121,100900,265906395,2260,2265,2270,2260,871
20241121,100800,263933625,2265,2260,2265,2260,491
20241121,100700,262823960,2260,2260,2260,2260,102
20241121,100600,262593440,2260,2260,2260,2260,0
20241121,100500,262593440,2260,2260,2260,2260,4
20241121,100400,262584400,2260,2250,2260,2250,192
20241121,100300,262152350,2250,2260,2260,2250,2076
20241121,100200,257470990,2260,2260,2260,2260,7
20241121,100100,257455170,2260,2260,2260,2260,921
20241121,100000,255373710,2265,2265,2265,2265,0
20241121,095900,255373710,2265,2265,2265,2265,3
20241121,095800,255366915,2260,2255,2265,2255,308
20241121,095700,254672190,2255,2265,2265,2250,6213
20241121,095600,240677085,2265,2265,2265,2265,4
20241121,095500,240668025,2265,2270,2270,2265,5
20241121,095400,240656695,2260,2265,2265,2260,635
20241121,095300,239221550,2265,2265,2265,2265,9
20241121,095200,239201165,2265,2265,2265,2265,846
20241121,095100,237284975,2270,2265,2270,2265,296
20241121,095000,236613160,2265,2265,2265,2265,8
20241121,094900,236595040,2265,2260,2265,2260,102
20241121,094800,236364510,2260,2265,2275,2260,647
20241121,094700,234898550,2265,2260,2265,2260,383
20241121,094600,234032965,2265,2265,2265,2265,3
20241121,094500,234026170,2260,2260,2260,2260,8
20241121,094400,234008090,2265,2265,2265,2265,40
20241121,094300,233917490,2265,2265,2265,2265,13
20241121,094200,233888045,2265,2260,2265,2260,51
20241121,094100,233772780,2265,2260,2265,2260,120
20241121,094000,233501475,2260,2260,2260,2255,720
20241121,093900,231875875,2260,2260,2260,2255,1230
20241121,093800,229098935,2265,2260,2265,2255,901
20241121,093700,227062780,2265,2265,2265,2265,84
20241121,093600,226872520,2265,2265,2265,2265,20
20241121,093500,226827220,2265,2265,2265,2265,11
20241121,093400,226802305,2265,2265,2265,2265,209
20241121,093300,226328920,2265,2260,2265,2260,1009
20241121,093200,224048575,2260,2260,2260,2260,2
20241121,093100,224044055,2260,2260,2260,2255,1799
20241121,093000,219984780,2255,2260,2260,2255,1362
20241121,092900,216908575,2260,2265,2265,2260,1230
20241121,092800,214125675,2265,2260,2265,2260,2557
20241121,092700,208346850,2260,2260,2260,2260,1963
20241121,092600,203910470,2250,2265,2265,2245,13278
20241121,092500,174000545,2260,2265,2270,2260,6377
20241121,092400,159572025,2270,2275,2275,2270,6151
20241121,092300,145601705,2270,2275,2275,2270,1088
20241121,092200,143126965,2290,2290,2290,2290,0
20241121,092100,143126965,2290,2290,2290,2280,616
20241121,092000,141722315,2290,2290,2295,2290,2834
20241121,091900,135229785,2285,2275,2285,2270,37274
20241121,091800,50247900,2280,2280,2280,2280,37
20241121,091700,50163540,2280,2275,2280,2270,841
20241121,091600,48253280,2275,2275,2275,2275,1030
20241121,091500,45910030,2280,2280,2280,2280,0
20241121,091400,45910030,2280,2280,2280,2280,10
20241121,091300,45887230,2275,2280,2280,2275,642
20241121,091200,44425970,2280,2275,2280,2275,4012
20241121,091100,35278665,2275,2275,2275,2275,35
20241121,091000,35199040,2275,2280,2280,2275,86
20241121,090900,35003210,2280,2275,2280,2275,56
20241121,090800,34875790,2275,2275,2275,2275,453
20241121,090700,33845215,2270,2270,2275,2260,6548
20241121,090600,19015030,2265,2270,2280,2265,4372
20241121,090500,9081070,2275,2275,2275,2275,293
20241121,090400,8414495,2280,2280,2280,2280,331
20241121,090300,7659815,2285,2285,2285,2275,1090
20241121,090200,5179840,2285,2275,2285,2275,789
20241121,090100,3384795,2275,2275,2275,2270,266
20241121,090000,2779865,2270,2285,2285,2270,1018
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 192800 503943350 2280 2280 2280 2280 6943
3 20241121 192700 503943350 2280 2280 2280 2280 0
4 20241121 192600 503943350 2280 2280 2280 2280 0
5 20241121 192500 503943350 2280 2280 2280 2280 0
6 20241121 192400 503943350 2280 2280 2280 2280 0
7 20241121 192300 503943350 2280 2280 2280 2280 0
8 20241121 192200 503943350 2280 2280 2280 2280 0
9 20241121 192100 503943350 2280 2280 2280 2280 0
10 20241121 192000 503943350 2280 2280 2280 2280 0
11 20241121 191900 503943350 2280 2280 2280 2280 0
12 20241121 191800 503943350 2280 2280 2280 2280 0
13 20241121 191700 503943350 2280 2280 2280 2280 0
14 20241121 191600 503943350 2280 2280 2280 2280 0
15 20241121 191500 503943350 2280 2280 2280 2280 0
16 20241121 191400 503943350 2280 2280 2280 2280 0
17 20241121 191300 503943350 2280 2280 2280 2280 0
18 20241121 191200 503943350 2280 2280 2280 2280 0
19 20241121 191100 503943350 2280 2280 2280 2280 0
20 20241121 191000 503943350 2280 2280 2280 2280 0
21 20241121 190900 503943350 2280 2280 2280 2280 0
22 20241121 190800 503943350 2280 2280 2280 2280 0
23 20241121 190700 503943350 2280 2280 2280 2280 0
24 20241121 190600 503943350 2280 2280 2280 2280 0
25 20241121 190500 503943350 2280 2280 2280 2280 0
26 20241121 190400 503943350 2280 2280 2280 2280 0
27 20241121 190300 503943350 2280 2280 2280 2280 0
28 20241121 190200 503943350 2280 2280 2280 2280 0
29 20241121 190100 503943350 2280 2280 2280 2280 0
30 20241121 190000 503943350 2280 2280 2280 2280 0
31 20241121 185900 503943350 2280 2280 2280 2280 0
32 20241121 185800 503943350 2280 2280 2280 2280 6943
33 20241121 185700 503943350 2280 2280 2280 2280 0
34 20241121 185600 503943350 2280 2280 2280 2280 0
35 20241121 185500 503943350 2280 2280 2280 2280 0
36 20241121 185400 503943350 2280 2280 2280 2280 0
37 20241121 185300 503943350 2280 2280 2280 2280 0
38 20241121 185200 503943350 2280 2280 2280 2280 0
39 20241121 185100 503943350 2280 2280 2280 2280 0
40 20241121 185000 503943350 2280 2280 2280 2280 0
41 20241121 184900 503943350 2280 2280 2280 2280 0
42 20241121 184800 503943350 2280 2280 2280 2280 0
43 20241121 184700 503943350 2280 2280 2280 2280 0
44 20241121 184600 503943350 2280 2280 2280 2280 0
45 20241121 184500 503943350 2280 2280 2280 2280 0
46 20241121 184400 503943350 2280 2280 2280 2280 0
47 20241121 184300 503943350 2280 2280 2280 2280 0
48 20241121 184200 503943350 2280 2280 2280 2280 0
49 20241121 184100 503943350 2280 2280 2280 2280 0
50 20241121 184000 503943350 2280 2280 2280 2280 0
51 20241121 183900 503943350 2280 2280 2280 2280 0
52 20241121 183800 503943350 2280 2280 2280 2280 0
53 20241121 183700 503943350 2280 2280 2280 2280 0
54 20241121 183600 503943350 2280 2280 2280 2280 0
55 20241121 183500 503943350 2280 2280 2280 2280 0
56 20241121 183400 503943350 2280 2280 2280 2280 0
57 20241121 183300 503943350 2280 2280 2280 2280 0
58 20241121 183200 503943350 2280 2280 2280 2280 0
59 20241121 183100 503943350 2280 2280 2280 2280 0
60 20241121 183000 503943350 2280 2280 2280 2280 0
61 20241121 182900 503943350 2280 2280 2280 2280 0
62 20241121 182800 503943350 2280 2280 2280 2280 6943
63 20241121 182700 503943350 2280 2280 2280 2280 0
64 20241121 182600 503943350 2280 2280 2280 2280 0
65 20241121 182500 503943350 2280 2280 2280 2280 0
66 20241121 182400 503943350 2280 2280 2280 2280 0
67 20241121 182300 503943350 2280 2280 2280 2280 0
68 20241121 182200 503943350 2280 2280 2280 2280 0
69 20241121 182100 503943350 2280 2280 2280 2280 0
70 20241121 182000 503943350 2280 2280 2280 2280 0
71 20241121 181900 503943350 2280 2280 2280 2280 0
72 20241121 181800 503943350 2280 2280 2280 2280 0
73 20241121 181700 503943350 2280 2280 2280 2280 0
74 20241121 181600 503943350 2280 2280 2280 2280 0
75 20241121 181500 503943350 2280 2280 2280 2280 0
76 20241121 181400 503943350 2280 2280 2280 2280 0
77 20241121 181300 503943350 2280 2280 2280 2280 0
78 20241121 181200 503943350 2280 2280 2280 2280 0
79 20241121 181100 503943350 2280 2280 2280 2280 0
80 20241121 181000 503943350 2280 2280 2280 2280 0
81 20241121 180900 503943350 2280 2280 2280 2280 0
82 20241121 180800 503943350 2280 2280 2280 2280 0
83 20241121 180700 503943350 2280 2280 2280 2280 0
84 20241121 180600 503943350 2280 2280 2280 2280 0
85 20241121 180500 503943350 2280 2280 2280 2280 0
86 20241121 180400 503943350 2280 2280 2280 2280 0
87 20241121 180300 503943350 2280 2280 2280 2280 0
88 20241121 180200 503943350 2280 2280 2280 2280 0
89 20241121 180100 503943350 2280 2280 2280 2280 0
90 20241121 180000 503943350 2280 2280 2280 2280 0
91 20241121 175900 503943350 2280 2280 2280 2280 0
92 20241121 175800 503943350 2280 2280 2280 2280 6943
93 20241121 175700 503943350 2280 2280 2280 2280 0
94 20241121 175600 503943350 2280 2280 2280 2280 0
95 20241121 175500 503943350 2280 2280 2280 2280 0
96 20241121 175400 503943350 2280 2280 2280 2280 0
97 20241121 175300 503943350 2280 2280 2280 2280 0
98 20241121 175200 503943350 2280 2280 2280 2280 0
99 20241121 175100 503943350 2280 2280 2280 2280 0
100 20241121 175000 503943350 2280 2280 2280 2280 0
101 20241121 174900 503943350 2280 2280 2280 2280 0
102 20241121 174800 503943350 2280 2280 2280 2280 0
103 20241121 174700 503943350 2280 2280 2280 2280 0
104 20241121 174600 503943350 2280 2280 2280 2280 0
105 20241121 174500 503943350 2280 2280 2280 2280 0
106 20241121 174400 503943350 2280 2280 2280 2280 0
107 20241121 174300 503943350 2280 2280 2280 2280 0
108 20241121 174200 503943350 2280 2280 2280 2280 0
109 20241121 174100 503943350 2280 2280 2280 2280 0
110 20241121 174000 503943350 2280 2280 2280 2280 0
111 20241121 173900 503943350 2280 2280 2280 2280 0
112 20241121 173800 503943350 2280 2280 2280 2280 0
113 20241121 173700 503943350 2280 2280 2280 2280 0
114 20241121 173600 503943350 2280 2280 2280 2280 0
115 20241121 173500 503943350 2280 2280 2280 2280 0
116 20241121 173400 503943350 2280 2280 2280 2280 0
117 20241121 173300 503943350 2280 2280 2280 2280 0
118 20241121 173200 503943350 2280 2280 2280 2280 0
119 20241121 173100 503943350 2280 2280 2280 2280 0
120 20241121 173000 503943350 2280 2280 2280 2280 0
121 20241121 172900 503943350 2280 2280 2280 2280 0
122 20241121 172800 503943350 2280 2280 2280 2280 6943
123 20241121 172700 503943350 2280 2280 2280 2280 0
124 20241121 172600 503943350 2280 2280 2280 2280 0
125 20241121 172500 503943350 2280 2280 2280 2280 0
126 20241121 172400 503943350 2280 2280 2280 2280 0
127 20241121 172300 503943350 2280 2280 2280 2280 0
128 20241121 172200 503943350 2280 2280 2280 2280 0
129 20241121 172100 503943350 2280 2280 2280 2280 0
130 20241121 172000 503943350 2280 2280 2280 2280 0
131 20241121 171900 503943350 2280 2280 2280 2280 0
132 20241121 171800 503943350 2280 2280 2280 2280 0
133 20241121 171700 503943350 2280 2280 2280 2280 0
134 20241121 171600 503943350 2280 2280 2280 2280 0
135 20241121 171500 503943350 2280 2280 2280 2280 0
136 20241121 171400 503943350 2280 2280 2280 2280 0
137 20241121 171300 503943350 2280 2280 2280 2280 0
138 20241121 171200 503943350 2280 2280 2280 2280 0
139 20241121 171100 503943350 2280 2280 2280 2280 0
140 20241121 171000 503943350 2280 2280 2280 2280 0
141 20241121 170900 503943350 2280 2280 2280 2280 0
142 20241121 170800 503943350 2280 2280 2280 2280 0
143 20241121 170700 503943350 2280 2280 2280 2280 0
144 20241121 170600 503943350 2280 2280 2280 2280 0
145 20241121 170500 503943350 2280 2280 2280 2280 0
146 20241121 170400 503943350 2280 2280 2280 2280 0
147 20241121 170300 503943350 2280 2280 2280 2280 0
148 20241121 170200 503943350 2280 2280 2280 2280 0
149 20241121 170100 503943350 2280 2280 2280 2280 0
150 20241121 170000 503943350 2280 2280 2280 2280 0
151 20241121 165900 503943350 2280 2280 2280 2280 0
152 20241121 165800 503943350 2280 2280 2280 2280 6943
153 20241121 165700 503943350 2280 2280 2280 2280 0
154 20241121 165600 503943350 2280 2280 2280 2280 0
155 20241121 165500 503943350 2280 2280 2280 2280 0
156 20241121 165400 503943350 2280 2280 2280 2280 0
157 20241121 165300 503943350 2280 2280 2280 2280 0
158 20241121 165200 503943350 2280 2280 2280 2280 0
159 20241121 165100 503943350 2280 2280 2280 2280 0
160 20241121 165000 503943350 2280 2280 2280 2280 0
161 20241121 164900 503943350 2280 2280 2280 2280 0
162 20241121 164800 503943350 2280 2280 2280 2280 0
163 20241121 164700 503943350 2280 2280 2280 2280 0
164 20241121 164600 503943350 2280 2280 2280 2280 0
165 20241121 164500 503943350 2280 2280 2280 2280 0
166 20241121 164400 503943350 2280 2280 2280 2280 0
167 20241121 164300 503943350 2280 2280 2280 2280 0
168 20241121 164200 503943350 2280 2280 2280 2280 0
169 20241121 164100 503943350 2280 2280 2280 2280 0
170 20241121 164000 503943350 2280 2280 2280 2280 0
171 20241121 163900 503943350 2280 2280 2280 2280 0
172 20241121 163800 503943350 2280 2280 2280 2280 0
173 20241121 163700 503943350 2280 2280 2280 2280 0
174 20241121 163600 503943350 2280 2280 2280 2280 0
175 20241121 163500 503943350 2280 2280 2280 2280 0
176 20241121 163400 503943350 2280 2280 2280 2280 0
177 20241121 163300 503943350 2280 2280 2280 2280 0
178 20241121 163200 503943350 2280 2280 2280 2280 0
179 20241121 163100 503943350 2280 2280 2280 2280 0
180 20241121 163000 503943350 2280 2280 2280 2280 0
181 20241121 162900 503943350 2280 2280 2280 2280 0
182 20241121 162800 503943350 2280 2280 2280 2280 6943
183 20241121 162700 503943350 2280 2280 2280 2280 0
184 20241121 162600 503943350 2280 2280 2280 2280 0
185 20241121 162500 503943350 2280 2280 2280 2280 0
186 20241121 162400 503943350 2280 2280 2280 2280 0
187 20241121 162300 503943350 2280 2280 2280 2280 0
188 20241121 162200 503943350 2280 2280 2280 2280 0
189 20241121 162100 503943350 2280 2280 2280 2280 0
190 20241121 162000 503943350 2280 2280 2280 2280 0
191 20241121 161900 503943350 2280 2280 2280 2280 0
192 20241121 161800 503943350 2280 2280 2280 2280 0
193 20241121 161700 503943350 2280 2280 2280 2280 0
194 20241121 161600 503943350 2280 2280 2280 2280 0
195 20241121 161500 503943350 2280 2280 2280 2280 0
196 20241121 161400 503943350 2280 2280 2280 2280 0
197 20241121 161300 503943350 2280 2280 2280 2280 0
198 20241121 161200 503943350 2280 2280 2280 2280 0
199 20241121 161100 503943350 2280 2280 2280 2280 0
200 20241121 161000 503943350 2280 2280 2280 2280 0
201 20241121 160900 503943350 2280 2280 2280 2280 0
202 20241121 160800 503943350 2280 2280 2280 2280 0
203 20241121 160700 503943350 2280 2280 2280 2280 0
204 20241121 160600 503943350 2280 2280 2280 2280 0
205 20241121 160500 503943350 2280 2280 2280 2280 0
206 20241121 160400 503943350 2280 2280 2280 2280 0
207 20241121 160300 503943350 2280 2280 2280 2280 0
208 20241121 160200 503943350 2280 2280 2280 2280 0
209 20241121 160100 503943350 2280 2280 2280 2280 0
210 20241121 160000 503943350 2280 2280 2280 2280 0
211 20241121 155900 503943350 2280 2280 2280 2280 0
212 20241121 155800 503943350 2280 2280 2280 2280 6943
213 20241121 155700 503943350 2280 2280 2280 2280 0
214 20241121 155600 503943350 2280 2280 2280 2280 0
215 20241121 155500 503943350 2280 2280 2280 2280 0
216 20241121 155400 503943350 2280 2280 2280 2280 0
217 20241121 155300 503943350 2280 2280 2280 2280 0
218 20241121 155200 503943350 2280 2280 2280 2280 0
219 20241121 155100 503943350 2280 2280 2280 2280 0
220 20241121 155000 503943350 2280 2280 2280 2280 0
221 20241121 154900 503943350 2280 2280 2280 2280 0
222 20241121 154800 503943350 2280 2280 2280 2280 0
223 20241121 154700 503943350 2280 2280 2280 2280 0
224 20241121 154600 503943350 2280 2280 2280 2280 0
225 20241121 154500 503943350 2280 2280 2280 2280 0
226 20241121 154400 503943350 2280 2280 2280 2280 0
227 20241121 154300 503943350 2280 2280 2280 2280 0
228 20241121 154200 503943350 2280 2280 2280 2280 0
229 20241121 154100 503943350 2280 2280 2280 2280 0
230 20241121 154000 503943350 2280 2280 2280 2280 0
231 20241121 153900 503943350 2280 2280 2280 2280 0
232 20241121 153800 503943350 2280 2280 2280 2280 0
233 20241121 153700 503943350 2280 2280 2280 2280 0
234 20241121 153600 503943350 2280 2280 2280 2280 0
235 20241121 153500 503943350 2280 2280 2280 2280 0
236 20241121 153400 503943350 2280 2280 2280 2280 0
237 20241121 153300 503943350 2280 2280 2280 2280 0
238 20241121 153200 503943350 2280 2280 2280 2280 0
239 20241121 153100 503943350 2280 2280 2280 2280 0
240 20241121 153000 503943350 2280 2280 2280 2280 6943
241 20241121 152900 488113310 2280 2280 2280 2280 0
242 20241121 152800 488113310 2280 2280 2280 2280 0
243 20241121 152700 488113310 2280 2280 2280 2280 0
244 20241121 152600 488113310 2280 2280 2280 2280 0
245 20241121 152500 488113310 2280 2280 2280 2280 0
246 20241121 152400 488113310 2280 2280 2280 2280 0
247 20241121 152300 488113310 2280 2280 2280 2280 0
248 20241121 152200 488113310 2280 2280 2280 2280 0
249 20241121 152100 488113310 2280 2280 2280 2280 0
250 20241121 152000 488113310 2280 2280 2280 2280 0
251 20241121 151900 488113310 2280 2270 2280 2270 3196
252 20241121 151800 480851770 2275 2275 2275 2275 73
253 20241121 151700 480685695 2275 2275 2275 2275 3
254 20241121 151600 480678870 2275 2275 2275 2275 1321
255 20241121 151500 477673595 2275 2270 2275 2270 1106
256 20241121 151400 475158775 2270 2270 2275 2270 1381
257 20241121 151300 472023900 2270 2270 2270 2270 198
258 20241121 151200 471574440 2270 2270 2270 2270 5
259 20241121 151100 471563090 2275 2275 2275 2275 2
260 20241121 151000 471558540 2275 2275 2275 2275 0
261 20241121 150900 471558540 2275 2275 2275 2275 0
262 20241121 150800 471558540 2275 2275 2275 2275 3
263 20241121 150700 471551715 2270 2270 2270 2270 250
264 20241121 150600 470984215 2275 2270 2275 2270 160
265 20241121 150500 470620245 2275 2275 2275 2275 22
266 20241121 150400 470570195 2275 2275 2275 2275 0
267 20241121 150300 470570195 2275 2270 2275 2270 722
268 20241121 150200 468931250 2270 2270 2270 2270 1
269 20241121 150100 468928980 2280 2280 2280 2280 59
270 20241121 150000 468794460 2275 2275 2275 2275 21
271 20241121 145900 468746685 2280 2275 2280 2275 472
272 20241121 145800 467672820 2275 2270 2275 2270 8335
273 20241121 145700 448752125 2270 2275 2275 2270 2446
274 20241121 145600 443199695 2280 2280 2280 2275 5
275 20241121 145500 443188305 2275 2275 2275 2275 588
276 20241121 145400 441850605 2275 2275 2275 2275 5
277 20241121 145300 441839230 2275 2270 2275 2270 3623
278 20241121 145200 433615000 2275 2275 2275 2275 17
279 20241121 145100 433576325 2270 2270 2270 2270 0
280 20241121 145000 433576325 2270 2270 2270 2270 0
281 20241121 144900 433576325 2270 2275 2275 2270 6
282 20241121 144800 433562685 2275 2270 2275 2270 112
283 20241121 144700 433307935 2275 2275 2275 2275 11
284 20241121 144600 433282910 2275 2275 2275 2275 796
285 20241121 144500 431472010 2280 2280 2280 2280 154
286 20241121 144400 431120890 2280 2280 2280 2280 12
287 20241121 144300 431093530 2280 2280 2280 2275 2004
288 20241121 144200 426534410 2280 2280 2280 2280 0
289 20241121 144100 426534410 2280 2280 2280 2280 0
290 20241121 144000 426534410 2280 2285 2285 2280 53
291 20241121 143900 426413555 2285 2285 2285 2285 0
292 20241121 143800 426413555 2285 2285 2285 2285 16
293 20241121 143700 426376995 2280 2280 2280 2280 403
294 20241121 143600 425458155 2275 2280 2280 2275 41
295 20241121 143500 425364875 2280 2280 2280 2280 2697
296 20241121 143400 419215715 2280 2280 2280 2280 0
297 20241121 143300 419215715 2280 2280 2280 2280 307
298 20241121 143200 418515755 2275 2280 2280 2275 230
299 20241121 143100 417992080 2280 2280 2280 2280 201
300 20241121 143000 417533800 2280 2280 2280 2275 63
301 20241121 142900 417390235 2280 2280 2280 2280 0
302 20241121 142800 417390235 2280 2280 2280 2280 0
303 20241121 142700 417390235 2280 2280 2280 2280 4
304 20241121 142600 417381115 2280 2280 2280 2280 2
305 20241121 142500 417376555 2275 2275 2275 2275 1021
306 20241121 142400 415053780 2275 2280 2280 2275 4
307 20241121 142300 415044665 2275 2275 2275 2275 500
308 20241121 142200 413907165 2275 2275 2275 2275 35
309 20241121 142100 413827540 2280 2280 2280 2280 3
310 20241121 142000 413820700 2280 2280 2280 2280 1
311 20241121 141900 413818420 2280 2280 2280 2280 0
312 20241121 141800 413818420 2280 2280 2280 2280 11
313 20241121 141700 413793340 2280 2280 2280 2280 3
314 20241121 141600 413786500 2280 2280 2280 2280 0
315 20241121 141500 413786500 2280 2280 2280 2280 3
316 20241121 141400 413779660 2280 2280 2280 2280 3
317 20241121 141300 413772820 2275 2275 2275 2275 0
318 20241121 141200 413772820 2275 2275 2275 2275 1700
319 20241121 141100 409905320 2280 2280 2280 2280 261
320 20241121 141000 409310240 2280 2280 2280 2280 8
321 20241121 140900 409292000 2280 2275 2280 2275 3
322 20241121 140800 409285165 2275 2280 2280 2275 30
323 20241121 140700 409216900 2280 2275 2280 2275 125
324 20241121 140600 408932400 2280 2280 2280 2280 301
325 20241121 140500 408246120 2280 2280 2280 2280 5
326 20241121 140400 408234720 2280 2280 2280 2280 1
327 20241121 140300 408232440 2275 2275 2275 2275 0
328 20241121 140200 408232440 2275 2275 2275 2275 1476
329 20241121 140100 404874540 2275 2280 2280 2275 1113
330 20241121 140000 402342065 2280 2280 2280 2280 0
331 20241121 135900 402342065 2280 2280 2280 2280 0
332 20241121 135800 402342065 2280 2280 2280 2280 3
333 20241121 135700 402335225 2275 2275 2275 2275 50
334 20241121 135600 402221475 2275 2275 2275 2275 0
335 20241121 135500 402221475 2275 2280 2280 2275 4
336 20241121 135400 402212360 2280 2280 2280 2280 1
337 20241121 135300 402210080 2280 2280 2280 2280 0
338 20241121 135200 402210080 2280 2280 2280 2275 10
339 20241121 135100 402187285 2280 2280 2280 2280 500
340 20241121 135000 401047285 2280 2280 2280 2280 1
341 20241121 134900 401045005 2280 2280 2280 2280 2
342 20241121 134800 401040445 2270 2270 2270 2270 0
343 20241121 134700 401040445 2270 2270 2270 2270 1865
344 20241121 134600 396806895 2275 2275 2275 2270 443
345 20241121 134500 395799685 2275 2275 2275 2275 645
346 20241121 134400 394332310 2275 2275 2275 2275 100
347 20241121 134300 394104810 2280 2275 2280 2275 105
348 20241121 134200 393865910 2280 2280 2280 2280 2
349 20241121 134100 393861350 2280 2280 2280 2280 1
350 20241121 134000 393859070 2280 2280 2280 2280 0
351 20241121 133900 393859070 2280 2280 2280 2280 3
352 20241121 133800 393852230 2280 2280 2280 2280 0
353 20241121 133700 393852230 2280 2280 2280 2280 0
354 20241121 133600 393852230 2280 2280 2280 2280 3
355 20241121 133500 393845390 2275 2275 2275 2275 200
356 20241121 133400 393390390 2285 2275 2285 2275 283
357 20241121 133300 392746415 2275 2285 2285 2275 481
358 20241121 133200 391651855 2285 2275 2285 2275 46
359 20241121 133100 391547045 2275 2285 2285 2275 701
360 20241121 133000 389952235 2285 2285 2285 2285 0
361 20241121 132900 389952235 2285 2285 2285 2285 1
362 20241121 132800 389949950 2280 2280 2280 2280 1900
363 20241121 132700 385617950 2280 2280 2280 2280 200
364 20241121 132600 385161950 2285 2280 2285 2280 1503
365 20241121 132500 381735095 2285 2285 2285 2285 645
366 20241121 132400 380261270 2285 2285 2285 2285 0
367 20241121 132300 380261270 2285 2285 2285 2285 2
368 20241121 132200 380256700 2280 2285 2285 2280 51
369 20241121 132100 380140170 2285 2285 2285 2285 0
370 20241121 132000 380140170 2285 2285 2285 2285 3
371 20241121 131900 380133315 2285 2285 2285 2285 501
372 20241121 131800 378988530 2280 2280 2280 2280 301
373 20241121 131700 378302250 2285 2285 2285 2285 3
374 20241121 131600 378295395 2280 2285 2285 2280 99
375 20241121 131500 378069570 2285 2285 2285 2285 50
376 20241121 131400 377955320 2285 2285 2285 2285 7
377 20241121 131300 377939325 2275 2275 2275 2275 0
378 20241121 131200 377939325 2275 2275 2275 2275 0
379 20241121 131100 377939325 2275 2275 2275 2275 0
380 20241121 131000 377939325 2275 2280 2280 2275 956
381 20241121 130900 375763425 2280 2280 2280 2280 915
382 20241121 130800 373677225 2280 2280 2280 2280 200
383 20241121 130700 373221225 2285 2285 2285 2285 6
384 20241121 130600 373207515 2285 2285 2285 2285 9
385 20241121 130500 373186950 2285 2280 2285 2280 7276
386 20241121 130400 356592590 2280 2275 2280 2275 20
387 20241121 130300 356547045 2280 2280 2280 2280 51
388 20241121 130200 356430765 2275 2275 2275 2275 200
389 20241121 130100 355975765 2280 2280 2280 2280 2
390 20241121 130000 355971205 2275 2275 2275 2275 40
391 20241121 125900 355880205 2275 2275 2275 2275 10
392 20241121 125800 355857455 2280 2280 2280 2280 5
393 20241121 125700 355846055 2280 2280 2280 2280 6
394 20241121 125600 355832375 2280 2280 2280 2280 700
395 20241121 125500 354236375 2280 2280 2280 2280 62
396 20241121 125400 354095015 2280 2275 2280 2275 222
397 20241121 125300 353589950 2275 2275 2275 2275 22
398 20241121 125200 353539900 2280 2280 2280 2280 3
399 20241121 125100 353533060 2280 2280 2280 2280 3
400 20241121 125000 353526220 2280 2280 2280 2280 0
401 20241121 124900 353526220 2280 2280 2280 2280 27
402 20241121 124800 353464660 2280 2280 2280 2280 3
403 20241121 124700 353457820 2280 2280 2280 2280 23
404 20241121 124600 353405380 2275 2280 2280 2275 643
405 20241121 124500 351939555 2280 2280 2280 2280 8
406 20241121 124400 351921315 2280 2280 2280 2280 0
407 20241121 124300 351921315 2280 2280 2280 2280 123
408 20241121 124200 351640875 2280 2280 2280 2280 7
409 20241121 124100 351624915 2275 2275 2275 2275 50
410 20241121 124000 351511165 2275 2280 2280 2275 26
411 20241121 123900 351451995 2280 2280 2280 2280 3
412 20241121 123800 351445155 2280 2280 2280 2280 7
413 20241121 123700 351429195 2275 2275 2275 2275 0
414 20241121 123600 351429195 2275 2275 2275 2275 90
415 20241121 123500 351224445 2280 2280 2280 2280 3
416 20241121 123400 351217605 2275 2280 2280 2275 371
417 20241121 123300 350372475 2280 2280 2280 2280 2
418 20241121 123200 350367915 2280 2280 2280 2280 1348
419 20241121 123100 347294475 2280 2280 2280 2280 2
420 20241121 123000 347289915 2275 2275 2280 2275 1076
421 20241121 122900 344841930 2275 2275 2275 2275 512
422 20241121 122800 343677130 2275 2275 2275 2275 2
423 20241121 122700 343672580 2275 2275 2275 2275 6
424 20241121 122600 343658930 2275 2275 2275 2275 20
425 20241121 122500 343613430 2270 2270 2270 2270 0
426 20241121 122400 343613430 2270 2270 2270 2270 500
427 20241121 122300 342478430 2275 2275 2275 2275 20
428 20241121 122200 342432930 2270 2270 2270 2270 0
429 20241121 122100 342432930 2270 2270 2270 2270 835
430 20241121 122000 340537480 2280 2280 2280 2280 0
431 20241121 121900 340537480 2280 2275 2280 2275 864
432 20241121 121800 338571870 2265 2270 2270 2265 1002
433 20241121 121700 336297340 2275 2275 2275 2275 4
434 20241121 121600 336288240 2275 2275 2275 2275 5
435 20241121 121500 336276865 2270 2275 2275 2270 6
436 20241121 121400 336263220 2275 2275 2275 2275 0
437 20241121 121300 336263220 2275 2275 2275 2275 504
438 20241121 121200 335116620 2270 2270 2270 2270 1010
439 20241121 121100 332823920 2270 2270 2270 2270 1000
440 20241121 121000 330553920 2275 2275 2275 2275 3
441 20241121 120900 330547095 2275 2270 2275 2270 2
442 20241121 120800 330542550 2275 2275 2275 2275 0
443 20241121 120700 330542550 2275 2270 2275 2270 1313
444 20241121 120600 327560500 2275 2275 2275 2275 11
445 20241121 120500 327535475 2275 2275 2275 2275 1
446 20241121 120400 327533200 2275 2275 2275 2275 1
447 20241121 120300 327530925 2275 2275 2275 2275 14
448 20241121 120200 327499075 2275 2275 2275 2275 1
449 20241121 120100 327496800 2270 2270 2270 2270 1044
450 20241121 120000 325126920 2270 2270 2270 2270 3
451 20241121 115900 325120110 2270 2270 2270 2270 672
452 20241121 115800 323594670 2270 2275 2275 2270 734
453 20241121 115700 321927490 2275 2275 2275 2275 302
454 20241121 115600 321240440 2270 2270 2270 2270 0
455 20241121 115500 321240440 2270 2270 2270 2270 0
456 20241121 115400 321240440 2270 2270 2270 2270 1522
457 20241121 115300 317785500 2270 2270 2270 2270 0
458 20241121 115200 317785500 2270 2270 2270 2270 0
459 20241121 115100 317785500 2270 2270 2270 2270 250
460 20241121 115000 317218000 2270 2270 2270 2270 4
461 20241121 114900 317208920 2270 2270 2270 2270 0
462 20241121 114800 317208920 2270 2270 2270 2270 0
463 20241121 114700 317208920 2270 2265 2270 2265 123
464 20241121 114600 316930310 2265 2265 2265 2265 0
465 20241121 114500 316930310 2265 2265 2265 2265 0
466 20241121 114400 316930310 2265 2270 2270 2265 303
467 20241121 114300 316244000 2270 2270 2270 2270 24
468 20241121 114200 316189520 2270 2270 2270 2270 300
469 20241121 114100 315508520 2270 2270 2270 2270 3
470 20241121 114000 315501710 2270 2270 2270 2270 0
471 20241121 113900 315501710 2270 2270 2270 2270 0
472 20241121 113800 315501710 2270 2265 2270 2265 34
473 20241121 113700 315424690 2265 2265 2265 2265 1000
474 20241121 113600 313159690 2270 2270 2270 2270 0
475 20241121 113500 313159690 2270 2270 2270 2270 16
476 20241121 113400 313123370 2265 2270 2270 2265 20
477 20241121 113300 313078020 2270 2270 2270 2270 0
478 20241121 113200 313078020 2270 2270 2270 2270 0
479 20241121 113100 313078020 2270 2270 2270 2270 3
480 20241121 113000 313071210 2270 2270 2270 2270 53
481 20241121 112900 312950900 2275 2275 2275 2275 2
482 20241121 112800 312946350 2270 2270 2270 2270 1312
483 20241121 112700 309968110 2270 2270 2270 2270 5
484 20241121 112600 309956760 2265 2265 2265 2265 1
485 20241121 112500 309954495 2265 2270 2270 2265 88
486 20241121 112400 309755160 2265 2265 2265 2265 207
487 20241121 112300 309286305 2265 2265 2265 2265 139
488 20241121 112200 308971470 2270 2265 2270 2265 10
489 20241121 112100 308948805 2265 2270 2270 2265 342
490 20241121 112000 308174145 2270 2270 2270 2270 0
491 20241121 111900 308174145 2270 2270 2270 2270 3
492 20241121 111800 308167335 2270 2270 2270 2270 0
493 20241121 111700 308167335 2270 2270 2270 2270 17
494 20241121 111600 308128745 2270 2270 2270 2270 7
495 20241121 111500 308112855 2275 2275 2275 2275 2
496 20241121 111400 308108305 2275 2275 2275 2275 50
497 20241121 111300 307994555 2275 2275 2275 2260 200
498 20241121 111200 307541020 2275 2270 2275 2260 829
499 20241121 111100 305660890 2275 2275 2275 2275 0
500 20241121 111000 305660890 2275 2275 2275 2275 1
501 20241121 110900 305658615 2275 2270 2275 2270 34
502 20241121 110800 305581405 2270 2275 2275 2270 37
503 20241121 110700 305497305 2275 2275 2275 2275 11
504 20241121 110600 305472280 2275 2265 2275 2265 3673
505 20241121 110500 297137685 2265 2265 2265 2265 80
506 20241121 110400 296956485 2260 2260 2260 2260 0
507 20241121 110300 296956485 2260 2265 2265 2260 9
508 20241121 110200 296936125 2265 2265 2265 2265 20
509 20241121 110100 296890825 2265 2265 2265 2265 0
510 20241121 110000 296890825 2265 2265 2265 2265 0
511 20241121 105900 296890825 2265 2265 2265 2265 3
512 20241121 105800 296884030 2265 2265 2265 2265 0
513 20241121 105700 296884030 2265 2260 2265 2260 51
514 20241121 105600 296768765 2260 2260 2265 2260 1044
515 20241121 105500 294409295 2265 2265 2265 2265 0
516 20241121 105400 294409295 2265 2265 2265 2265 0
517 20241121 105300 294409295 2265 2265 2265 2265 3
518 20241121 105200 294402500 2270 2270 2270 2270 0
519 20241121 105100 294402500 2270 2270 2270 2260 52
520 20241121 105000 294284750 2270 2270 2270 2265 13
521 20241121 104900 294255250 2270 2270 2270 2270 1
522 20241121 104800 294252980 2270 2265 2270 2265 854
523 20241121 104700 292317645 2265 2265 2265 2265 563
524 20241121 104600 291042450 2260 2260 2260 2260 0
525 20241121 104500 291042450 2260 2265 2265 2260 74
526 20241121 104400 290875190 2265 2265 2265 2265 5
527 20241121 104300 290863865 2260 2265 2265 2260 820
528 20241121 104200 289010565 2265 2265 2265 2265 142
529 20241121 104100 288688935 2265 2265 2265 2265 0
530 20241121 104000 288688935 2265 2260 2265 2260 51
531 20241121 103900 288573670 2255 2255 2255 2255 1334
532 20241121 103800 285565500 2255 2260 2260 2255 37
533 20241121 103700 285481930 2260 2260 2260 2260 3
534 20241121 103600 285475150 2260 2260 2260 2260 3
535 20241121 103500 285468370 2255 2260 2260 2255 26
536 20241121 103400 285409635 2260 2260 2260 2260 3
537 20241121 103300 285402855 2255 2255 2260 2255 414
538 20241121 103200 284469235 2260 2265 2265 2260 547
539 20241121 103100 283232990 2265 2270 2270 2265 5
540 20241121 103000 283221650 2270 2265 2270 2265 512
541 20241121 102900 282061950 2260 2260 2260 2260 1
542 20241121 102800 282059690 2260 2260 2260 2260 101
543 20241121 102700 281831430 2265 2265 2265 2265 17
544 20241121 102600 281792925 2265 2265 2265 2265 8
545 20241121 102500 281774805 2265 2265 2265 2265 0
546 20241121 102400 281774805 2265 2265 2265 2265 2
547 20241121 102300 281770275 2250 2260 2270 2250 3763
548 20241121 102200 273296320 2260 2260 2260 2260 7
549 20241121 102100 273280500 2260 2255 2265 2255 23
550 20241121 102000 273228555 2255 2255 2255 2255 199
551 20241121 101900 272779810 2270 2265 2270 2265 8
552 20241121 101800 272761675 2255 2270 2270 2255 1491
553 20241121 101700 269398630 2270 2270 2270 2270 0
554 20241121 101600 269398630 2270 2265 2270 2265 5
555 20241121 101500 269387285 2260 2270 2270 2260 232
556 20241121 101400 268861935 2270 2270 2270 2270 10
557 20241121 101300 268839235 2270 2270 2270 2270 4
558 20241121 101200 268830155 2270 2270 2270 2270 30
559 20241121 101100 268762055 2270 2270 2270 2270 1256
560 20241121 101000 265910935 2270 2270 2270 2270 2
561 20241121 100900 265906395 2260 2265 2270 2260 871
562 20241121 100800 263933625 2265 2260 2265 2260 491
563 20241121 100700 262823960 2260 2260 2260 2260 102
564 20241121 100600 262593440 2260 2260 2260 2260 0
565 20241121 100500 262593440 2260 2260 2260 2260 4
566 20241121 100400 262584400 2260 2250 2260 2250 192
567 20241121 100300 262152350 2250 2260 2260 2250 2076
568 20241121 100200 257470990 2260 2260 2260 2260 7
569 20241121 100100 257455170 2260 2260 2260 2260 921
570 20241121 100000 255373710 2265 2265 2265 2265 0
571 20241121 095900 255373710 2265 2265 2265 2265 3
572 20241121 095800 255366915 2260 2255 2265 2255 308
573 20241121 095700 254672190 2255 2265 2265 2250 6213
574 20241121 095600 240677085 2265 2265 2265 2265 4
575 20241121 095500 240668025 2265 2270 2270 2265 5
576 20241121 095400 240656695 2260 2265 2265 2260 635
577 20241121 095300 239221550 2265 2265 2265 2265 9
578 20241121 095200 239201165 2265 2265 2265 2265 846
579 20241121 095100 237284975 2270 2265 2270 2265 296
580 20241121 095000 236613160 2265 2265 2265 2265 8
581 20241121 094900 236595040 2265 2260 2265 2260 102
582 20241121 094800 236364510 2260 2265 2275 2260 647
583 20241121 094700 234898550 2265 2260 2265 2260 383
584 20241121 094600 234032965 2265 2265 2265 2265 3
585 20241121 094500 234026170 2260 2260 2260 2260 8
586 20241121 094400 234008090 2265 2265 2265 2265 40
587 20241121 094300 233917490 2265 2265 2265 2265 13
588 20241121 094200 233888045 2265 2260 2265 2260 51
589 20241121 094100 233772780 2265 2260 2265 2260 120
590 20241121 094000 233501475 2260 2260 2260 2255 720
591 20241121 093900 231875875 2260 2260 2260 2255 1230
592 20241121 093800 229098935 2265 2260 2265 2255 901
593 20241121 093700 227062780 2265 2265 2265 2265 84
594 20241121 093600 226872520 2265 2265 2265 2265 20
595 20241121 093500 226827220 2265 2265 2265 2265 11
596 20241121 093400 226802305 2265 2265 2265 2265 209
597 20241121 093300 226328920 2265 2260 2265 2260 1009
598 20241121 093200 224048575 2260 2260 2260 2260 2
599 20241121 093100 224044055 2260 2260 2260 2255 1799
600 20241121 093000 219984780 2255 2260 2260 2255 1362
601 20241121 092900 216908575 2260 2265 2265 2260 1230
602 20241121 092800 214125675 2265 2260 2265 2260 2557
603 20241121 092700 208346850 2260 2260 2260 2260 1963
604 20241121 092600 203910470 2250 2265 2265 2245 13278
605 20241121 092500 174000545 2260 2265 2270 2260 6377
606 20241121 092400 159572025 2270 2275 2275 2270 6151
607 20241121 092300 145601705 2270 2275 2275 2270 1088
608 20241121 092200 143126965 2290 2290 2290 2290 0
609 20241121 092100 143126965 2290 2290 2290 2280 616
610 20241121 092000 141722315 2290 2290 2295 2290 2834
611 20241121 091900 135229785 2285 2275 2285 2270 37274
612 20241121 091800 50247900 2280 2280 2280 2280 37
613 20241121 091700 50163540 2280 2275 2280 2270 841
614 20241121 091600 48253280 2275 2275 2275 2275 1030
615 20241121 091500 45910030 2280 2280 2280 2280 0
616 20241121 091400 45910030 2280 2280 2280 2280 10
617 20241121 091300 45887230 2275 2280 2280 2275 642
618 20241121 091200 44425970 2280 2275 2280 2275 4012
619 20241121 091100 35278665 2275 2275 2275 2275 35
620 20241121 091000 35199040 2275 2280 2280 2275 86
621 20241121 090900 35003210 2280 2275 2280 2275 56
622 20241121 090800 34875790 2275 2275 2275 2275 453
623 20241121 090700 33845215 2270 2270 2275 2260 6548
624 20241121 090600 19015030 2265 2270 2280 2265 4372
625 20241121 090500 9081070 2275 2275 2275 2275 293
626 20241121 090400 8414495 2280 2280 2280 2280 331
627 20241121 090300 7659815 2285 2285 2285 2275 1090
628 20241121 090200 5179840 2285 2275 2285 2275 789
629 20241121 090100 3384795 2275 2275 2275 2270 266
630 20241121 090000 2779865 2270 2285 2285 2270 1018