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

631
048870/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,192900,588255200,2550,2550,2550,2550,14843
20241121,192800,588255200,2550,2550,2550,2550,0
20241121,192700,588255200,2550,2550,2550,2550,0
20241121,192600,588255200,2550,2550,2550,2550,0
20241121,192500,588255200,2550,2550,2550,2550,0
20241121,192400,588255200,2550,2550,2550,2550,0
20241121,192300,588255200,2550,2550,2550,2550,0
20241121,192200,588255200,2550,2550,2550,2550,0
20241121,192100,588255200,2550,2550,2550,2550,0
20241121,192000,588255200,2550,2550,2550,2550,0
20241121,191900,588255200,2550,2550,2550,2550,0
20241121,191800,588255200,2550,2550,2550,2550,0
20241121,191700,588255200,2550,2550,2550,2550,0
20241121,191600,588255200,2550,2550,2550,2550,0
20241121,191500,588255200,2550,2550,2550,2550,0
20241121,191400,588255200,2550,2550,2550,2550,0
20241121,191300,588255200,2550,2550,2550,2550,0
20241121,191200,588255200,2550,2550,2550,2550,0
20241121,191100,588255200,2550,2550,2550,2550,0
20241121,191000,588255200,2550,2550,2550,2550,0
20241121,190900,588255200,2550,2550,2550,2550,0
20241121,190800,588255200,2550,2550,2550,2550,0
20241121,190700,588255200,2550,2550,2550,2550,0
20241121,190600,588255200,2550,2550,2550,2550,0
20241121,190500,588255200,2550,2550,2550,2550,0
20241121,190400,588255200,2550,2550,2550,2550,0
20241121,190300,588255200,2550,2550,2550,2550,0
20241121,190200,588255200,2550,2550,2550,2550,0
20241121,190100,588255200,2550,2550,2550,2550,0
20241121,190000,588255200,2550,2550,2550,2550,0
20241121,185900,588255200,2550,2550,2550,2550,14843
20241121,185800,588255200,2550,2550,2550,2550,0
20241121,185700,588255200,2550,2550,2550,2550,0
20241121,185600,588255200,2550,2550,2550,2550,0
20241121,185500,588255200,2550,2550,2550,2550,0
20241121,185400,588255200,2550,2550,2550,2550,0
20241121,185300,588255200,2550,2550,2550,2550,0
20241121,185200,588255200,2550,2550,2550,2550,0
20241121,185100,588255200,2550,2550,2550,2550,0
20241121,185000,588255200,2550,2550,2550,2550,0
20241121,184900,588255200,2550,2550,2550,2550,0
20241121,184800,588255200,2550,2550,2550,2550,0
20241121,184700,588255200,2550,2550,2550,2550,0
20241121,184600,588255200,2550,2550,2550,2550,0
20241121,184500,588255200,2550,2550,2550,2550,0
20241121,184400,588255200,2550,2550,2550,2550,0
20241121,184300,588255200,2550,2550,2550,2550,0
20241121,184200,588255200,2550,2550,2550,2550,0
20241121,184100,588255200,2550,2550,2550,2550,0
20241121,184000,588255200,2550,2550,2550,2550,0
20241121,183900,588255200,2550,2550,2550,2550,0
20241121,183800,588255200,2550,2550,2550,2550,0
20241121,183700,588255200,2550,2550,2550,2550,0
20241121,183600,588255200,2550,2550,2550,2550,0
20241121,183500,588255200,2550,2550,2550,2550,0
20241121,183400,588255200,2550,2550,2550,2550,0
20241121,183300,588255200,2550,2550,2550,2550,0
20241121,183200,588255200,2550,2550,2550,2550,0
20241121,183100,588255200,2550,2550,2550,2550,0
20241121,183000,588255200,2550,2550,2550,2550,0
20241121,182900,588255200,2550,2550,2550,2550,14843
20241121,182800,588255200,2550,2550,2550,2550,0
20241121,182700,588255200,2550,2550,2550,2550,0
20241121,182600,588255200,2550,2550,2550,2550,0
20241121,182500,588255200,2550,2550,2550,2550,0
20241121,182400,588255200,2550,2550,2550,2550,0
20241121,182300,588255200,2550,2550,2550,2550,0
20241121,182200,588255200,2550,2550,2550,2550,0
20241121,182100,588255200,2550,2550,2550,2550,0
20241121,182000,588255200,2550,2550,2550,2550,0
20241121,181900,588255200,2550,2550,2550,2550,0
20241121,181800,588255200,2550,2550,2550,2550,0
20241121,181700,588255200,2550,2550,2550,2550,0
20241121,181600,588255200,2550,2550,2550,2550,0
20241121,181500,588255200,2550,2550,2550,2550,0
20241121,181400,588255200,2550,2550,2550,2550,0
20241121,181300,588255200,2550,2550,2550,2550,0
20241121,181200,588255200,2550,2550,2550,2550,0
20241121,181100,588255200,2550,2550,2550,2550,0
20241121,181000,588255200,2550,2550,2550,2550,0
20241121,180900,588255200,2550,2550,2550,2550,0
20241121,180800,588255200,2550,2550,2550,2550,0
20241121,180700,588255200,2550,2550,2550,2550,0
20241121,180600,588255200,2550,2550,2550,2550,0
20241121,180500,588255200,2550,2550,2550,2550,0
20241121,180400,588255200,2550,2550,2550,2550,0
20241121,180300,588255200,2550,2550,2550,2550,0
20241121,180200,588255200,2550,2550,2550,2550,0
20241121,180100,588255200,2550,2550,2550,2550,0
20241121,180000,588255200,2550,2550,2550,2550,0
20241121,175900,588255200,2550,2550,2550,2550,14843
20241121,175800,588255200,2550,2550,2550,2550,0
20241121,175700,588255200,2550,2550,2550,2550,0
20241121,175600,588255200,2550,2550,2550,2550,0
20241121,175500,588255200,2550,2550,2550,2550,0
20241121,175400,588255200,2550,2550,2550,2550,0
20241121,175300,588255200,2550,2550,2550,2550,0
20241121,175200,588255200,2550,2550,2550,2550,0
20241121,175100,588255200,2550,2550,2550,2550,0
20241121,175000,588255200,2550,2550,2550,2550,0
20241121,174900,588255200,2550,2550,2550,2550,0
20241121,174800,588255200,2550,2550,2550,2550,0
20241121,174700,588255200,2550,2550,2550,2550,0
20241121,174600,588255200,2550,2550,2550,2550,0
20241121,174500,588255200,2550,2550,2550,2550,0
20241121,174400,588255200,2550,2550,2550,2550,0
20241121,174300,588255200,2550,2550,2550,2550,0
20241121,174200,588255200,2550,2550,2550,2550,0
20241121,174100,588255200,2550,2550,2550,2550,0
20241121,174000,588255200,2550,2550,2550,2550,0
20241121,173900,588255200,2550,2550,2550,2550,0
20241121,173800,588255200,2550,2550,2550,2550,0
20241121,173700,588255200,2550,2550,2550,2550,0
20241121,173600,588255200,2550,2550,2550,2550,0
20241121,173500,588255200,2550,2550,2550,2550,0
20241121,173400,588255200,2550,2550,2550,2550,0
20241121,173300,588255200,2550,2550,2550,2550,0
20241121,173200,588255200,2550,2550,2550,2550,0
20241121,173100,588255200,2550,2550,2550,2550,0
20241121,173000,588255200,2550,2550,2550,2550,0
20241121,172900,588255200,2550,2550,2550,2550,14843
20241121,172800,588255200,2550,2550,2550,2550,0
20241121,172700,588255200,2550,2550,2550,2550,0
20241121,172600,588255200,2550,2550,2550,2550,0
20241121,172500,588255200,2550,2550,2550,2550,0
20241121,172400,588255200,2550,2550,2550,2550,0
20241121,172300,588255200,2550,2550,2550,2550,0
20241121,172200,588255200,2550,2550,2550,2550,0
20241121,172100,588255200,2550,2550,2550,2550,0
20241121,172000,588255200,2550,2550,2550,2550,0
20241121,171900,588255200,2550,2550,2550,2550,0
20241121,171800,588255200,2550,2550,2550,2550,0
20241121,171700,588255200,2550,2550,2550,2550,0
20241121,171600,588255200,2550,2550,2550,2550,0
20241121,171500,588255200,2550,2550,2550,2550,0
20241121,171400,588255200,2550,2550,2550,2550,0
20241121,171300,588255200,2550,2550,2550,2550,0
20241121,171200,588255200,2550,2550,2550,2550,0
20241121,171100,588255200,2550,2550,2550,2550,0
20241121,171000,588255200,2550,2550,2550,2550,0
20241121,170900,588255200,2550,2550,2550,2550,0
20241121,170800,588255200,2550,2550,2550,2550,0
20241121,170700,588255200,2550,2550,2550,2550,0
20241121,170600,588255200,2550,2550,2550,2550,0
20241121,170500,588255200,2550,2550,2550,2550,0
20241121,170400,588255200,2550,2550,2550,2550,0
20241121,170300,588255200,2550,2550,2550,2550,0
20241121,170200,588255200,2550,2550,2550,2550,0
20241121,170100,588255200,2550,2550,2550,2550,0
20241121,170000,588255200,2550,2550,2550,2550,0
20241121,165900,588255200,2550,2550,2550,2550,14843
20241121,165800,588255200,2550,2550,2550,2550,0
20241121,165700,588255200,2550,2550,2550,2550,0
20241121,165600,588255200,2550,2550,2550,2550,0
20241121,165500,588255200,2550,2550,2550,2550,0
20241121,165400,588255200,2550,2550,2550,2550,0
20241121,165300,588255200,2550,2550,2550,2550,0
20241121,165200,588255200,2550,2550,2550,2550,0
20241121,165100,588255200,2550,2550,2550,2550,0
20241121,165000,588255200,2550,2550,2550,2550,0
20241121,164900,588255200,2550,2550,2550,2550,0
20241121,164800,588255200,2550,2550,2550,2550,0
20241121,164700,588255200,2550,2550,2550,2550,0
20241121,164600,588255200,2550,2550,2550,2550,0
20241121,164500,588255200,2550,2550,2550,2550,0
20241121,164400,588255200,2550,2550,2550,2550,0
20241121,164300,588255200,2550,2550,2550,2550,0
20241121,164200,588255200,2550,2550,2550,2550,0
20241121,164100,588255200,2550,2550,2550,2550,0
20241121,164000,588255200,2550,2550,2550,2550,0
20241121,163900,588255200,2550,2550,2550,2550,0
20241121,163800,588255200,2550,2550,2550,2550,0
20241121,163700,588255200,2550,2550,2550,2550,0
20241121,163600,588255200,2550,2550,2550,2550,0
20241121,163500,588255200,2550,2550,2550,2550,0
20241121,163400,588255200,2550,2550,2550,2550,0
20241121,163300,588255200,2550,2550,2550,2550,0
20241121,163200,588255200,2550,2550,2550,2550,0
20241121,163100,588255200,2550,2550,2550,2550,0
20241121,163000,588255200,2550,2550,2550,2550,0
20241121,162900,588255200,2550,2550,2550,2550,14843
20241121,162800,588255200,2550,2550,2550,2550,0
20241121,162700,588255200,2550,2550,2550,2550,0
20241121,162600,588255200,2550,2550,2550,2550,0
20241121,162500,588255200,2550,2550,2550,2550,0
20241121,162400,588255200,2550,2550,2550,2550,0
20241121,162300,588255200,2550,2550,2550,2550,0
20241121,162200,588255200,2550,2550,2550,2550,0
20241121,162100,588255200,2550,2550,2550,2550,0
20241121,162000,588255200,2550,2550,2550,2550,0
20241121,161900,588255200,2550,2550,2550,2550,0
20241121,161800,588255200,2550,2550,2550,2550,0
20241121,161700,588255200,2550,2550,2550,2550,0
20241121,161600,588255200,2550,2550,2550,2550,0
20241121,161500,588255200,2550,2550,2550,2550,0
20241121,161400,588255200,2550,2550,2550,2550,0
20241121,161300,588255200,2550,2550,2550,2550,0
20241121,161200,588255200,2550,2550,2550,2550,0
20241121,161100,588255200,2550,2550,2550,2550,0
20241121,161000,588255200,2550,2550,2550,2550,0
20241121,160900,588255200,2550,2550,2550,2550,0
20241121,160800,588255200,2550,2550,2550,2550,0
20241121,160700,588255200,2550,2550,2550,2550,0
20241121,160600,588255200,2550,2550,2550,2550,0
20241121,160500,588255200,2550,2550,2550,2550,0
20241121,160400,588255200,2550,2550,2550,2550,0
20241121,160300,588255200,2550,2550,2550,2550,0
20241121,160200,588255200,2550,2550,2550,2550,0
20241121,160100,588255200,2550,2550,2550,2550,0
20241121,160000,588255200,2550,2550,2550,2550,0
20241121,155900,588255200,2550,2550,2550,2550,14843
20241121,155800,588255200,2550,2550,2550,2550,0
20241121,155700,588255200,2550,2550,2550,2550,0
20241121,155600,588255200,2550,2550,2550,2550,0
20241121,155500,588255200,2550,2550,2550,2550,0
20241121,155400,588255200,2550,2550,2550,2550,0
20241121,155300,588255200,2550,2550,2550,2550,0
20241121,155200,588255200,2550,2550,2550,2550,0
20241121,155100,588255200,2550,2550,2550,2550,0
20241121,155000,588255200,2550,2550,2550,2550,0
20241121,154900,588255200,2550,2550,2550,2550,0
20241121,154800,588255200,2550,2550,2550,2550,0
20241121,154700,588255200,2550,2550,2550,2550,0
20241121,154600,588255200,2550,2550,2550,2550,0
20241121,154500,588255200,2550,2550,2550,2550,0
20241121,154400,588255200,2550,2550,2550,2550,0
20241121,154300,588255200,2550,2550,2550,2550,0
20241121,154200,588255200,2550,2550,2550,2550,0
20241121,154100,588255200,2550,2550,2550,2550,0
20241121,154000,588255200,2550,2550,2550,2550,0
20241121,153900,588255200,2550,2550,2550,2550,0
20241121,153800,588255200,2550,2550,2550,2550,0
20241121,153700,588255200,2550,2550,2550,2550,0
20241121,153600,588255200,2550,2550,2550,2550,0
20241121,153500,588255200,2550,2550,2550,2550,0
20241121,153400,588255200,2550,2550,2550,2550,0
20241121,153300,588255200,2550,2550,2550,2550,0
20241121,153200,588255200,2550,2550,2550,2550,0
20241121,153100,588255200,2550,2550,2550,2550,0
20241121,153000,588255200,2550,2550,2550,2550,14843
20241121,152900,550405550,2470,2470,2470,2470,0
20241121,152800,550405550,2470,2470,2470,2470,0
20241121,152700,550405550,2470,2470,2470,2470,0
20241121,152600,550405550,2470,2470,2470,2470,0
20241121,152500,550405550,2470,2470,2470,2470,0
20241121,152400,550405550,2470,2470,2470,2470,0
20241121,152300,550405550,2470,2470,2470,2470,0
20241121,152200,550405550,2470,2470,2470,2470,0
20241121,152100,550405550,2470,2470,2470,2470,0
20241121,152000,550405550,2470,2470,2470,2470,0
20241121,151900,550405550,2470,2475,2475,2470,2585
20241121,151800,544020585,2470,2475,2475,2470,240
20241121,151700,543427585,2475,2470,2475,2470,2686
20241121,151600,536793155,2470,2470,2470,2470,5081
20241121,151500,524243085,2470,2470,2470,2470,8963
20241121,151400,502104475,2475,2470,2475,2470,1206
20241121,151300,499125635,2470,2475,2475,2470,984
20241121,151200,496691360,2475,2475,2475,2475,1017
20241121,151100,494174285,2480,2475,2480,2470,5222
20241121,151000,481271305,2470,2475,2475,2470,1609
20241121,150900,477296780,2475,2475,2475,2475,22
20241121,150800,477242330,2470,2470,2470,2470,4
20241121,150700,477232450,2475,2475,2475,2475,3
20241121,150600,477225025,2470,2470,2470,2470,1005
20241121,150500,474742675,2470,2470,2470,2465,240
20241121,150400,474150015,2470,2470,2470,2470,518
20241121,150300,472870555,2465,2465,2465,2465,36
20241121,150200,472781815,2465,2470,2470,2465,2501
20241121,150100,466616240,2470,2470,2470,2470,2701
20241121,150000,459944770,2470,2470,2470,2470,600
20241121,145900,458462770,2470,2470,2470,2465,599
20241121,145800,456983710,2465,2465,2465,2465,799
20241121,145700,455014175,2470,2475,2475,2470,900
20241121,145600,452788675,2465,2470,2470,2465,400
20241121,145500,451802665,2465,2470,2470,2465,2655
20241121,145400,445245215,2470,2475,2475,2470,2074
20241121,145300,440121670,2480,2480,2485,2475,3364
20241121,145200,431794255,2480,2485,2485,2480,6192
20241121,145100,416437820,2485,2485,2485,2485,1188
20241121,145000,413485640,2485,2490,2490,2485,7740
20241121,144900,394227540,2490,2490,2490,2490,0
20241121,144800,394227540,2490,2490,2490,2490,5
20241121,144700,394215090,2495,2495,2495,2495,2
20241121,144600,394210100,2490,2490,2490,2490,351
20241121,144500,393336110,2490,2490,2490,2490,0
20241121,144400,393336110,2490,2495,2495,2490,211
20241121,144300,392810665,2495,2495,2495,2495,0
20241121,144200,392810665,2495,2495,2495,2495,20
20241121,144100,392760765,2495,2495,2495,2495,0
20241121,144000,392760765,2495,2495,2495,2495,44
20241121,143900,392650985,2495,2495,2495,2495,200
20241121,143800,392151985,2495,2495,2495,2495,0
20241121,143700,392151985,2495,2490,2495,2490,600
20241121,143600,390657485,2490,2490,2490,2490,0
20241121,143500,390657485,2490,2490,2490,2490,311
20241121,143400,389883095,2490,2500,2500,2490,10161
20241121,143300,364537200,2500,2500,2500,2500,0
20241121,143200,364537200,2500,2505,2505,2500,10860
20241121,143100,337386700,2500,2500,2500,2500,0
20241121,143000,337386700,2500,2500,2500,2500,0
20241121,142900,337386700,2500,2505,2505,2500,172
20241121,142800,336956250,2505,2505,2505,2505,18
20241121,142700,336911160,2505,2505,2505,2505,0
20241121,142600,336911160,2505,2505,2505,2505,1600
20241121,142500,332903160,2505,2505,2505,2505,7
20241121,142400,332885625,2510,2510,2510,2510,30
20241121,142300,332810325,2510,2510,2510,2510,415
20241121,142200,331768675,2510,2510,2510,2510,0
20241121,142100,331768675,2510,2510,2510,2510,0
20241121,142000,331768675,2510,2510,2510,2510,0
20241121,141900,331768675,2510,2510,2510,2510,0
20241121,141800,331768675,2510,2510,2510,2510,31
20241121,141700,331690865,2510,2510,2510,2510,55
20241121,141600,331552815,2510,2510,2510,2510,100
20241121,141500,331301815,2515,2515,2515,2515,0
20241121,141400,331301815,2515,2515,2515,2515,0
20241121,141300,331301815,2515,2515,2515,2515,0
20241121,141200,331301815,2515,2515,2515,2515,0
20241121,141100,331301815,2515,2505,2515,2505,2
20241121,141000,331296795,2505,2510,2510,2505,202
20241121,140900,330790775,2520,2520,2520,2520,0
20241121,140800,330790775,2520,2520,2520,2520,2
20241121,140700,330785735,2525,2525,2525,2525,0
20241121,140600,330785735,2525,2510,2525,2505,11293
20241121,140500,302461090,2510,2510,2510,2510,0
20241121,140400,302461090,2510,2510,2510,2510,393
20241121,140300,301474660,2510,2510,2530,2510,448
20241121,140200,300350110,2530,2530,2530,2530,0
20241121,140100,300350110,2530,2530,2530,2530,0
20241121,140000,300350110,2530,2530,2530,2530,0
20241121,135900,300350110,2530,2530,2530,2530,0
20241121,135800,300350110,2530,2530,2530,2530,0
20241121,135700,300350110,2530,2530,2530,2530,0
20241121,135600,300350110,2530,2530,2530,2530,0
20241121,135500,300350110,2530,2530,2530,2530,0
20241121,135400,300350110,2530,2530,2530,2530,0
20241121,135300,300350110,2530,2530,2530,2530,0
20241121,135200,300350110,2530,2530,2530,2530,0
20241121,135100,300350110,2530,2530,2530,2530,0
20241121,135000,300350110,2530,2530,2530,2530,0
20241121,134900,300350110,2530,2520,2530,2515,746
20241121,134800,298473900,2530,2530,2530,2530,0
20241121,134700,298473900,2530,2530,2530,2525,3
20241121,134600,298466315,2520,2520,2520,2520,0
20241121,134500,298466315,2520,2520,2520,2520,1
20241121,134400,298463795,2520,2520,2520,2520,0
20241121,134300,298463795,2520,2520,2520,2520,1
20241121,134200,298461275,2515,2515,2515,2515,600
20241121,134100,296952275,2520,2520,2520,2520,142
20241121,134000,296594435,2530,2530,2530,2530,5
20241121,133900,296581785,2515,2515,2515,2515,64
20241121,133800,296420825,2530,2530,2530,2530,1
20241121,133700,296418295,2515,2515,2515,2515,12
20241121,133600,296388115,2530,2530,2530,2530,64
20241121,133500,296226195,2530,2530,2530,2530,0
20241121,133400,296226195,2530,2530,2530,2530,0
20241121,133300,296226195,2530,2530,2530,2530,0
20241121,133200,296226195,2530,2530,2530,2530,0
20241121,133100,296226195,2530,2530,2530,2530,0
20241121,133000,296226195,2530,2530,2530,2530,0
20241121,132900,296226195,2530,2530,2530,2530,0
20241121,132800,296226195,2530,2530,2530,2530,0
20241121,132700,296226195,2530,2530,2530,2530,1
20241121,132600,296223665,2510,2530,2530,2510,178
20241121,132500,295776865,2510,2510,2510,2510,272
20241121,132400,295094145,2530,2530,2530,2530,0
20241121,132300,295094145,2530,2525,2530,2525,601
20241121,132200,293576615,2520,2520,2520,2520,20032
20241121,132100,243095975,2520,2520,2520,2520,2
20241121,132000,243090935,2530,2530,2530,2530,0
20241121,131900,243090935,2530,2530,2530,2530,100
20241121,131800,242837935,2530,2530,2530,2530,0
20241121,131700,242837935,2530,2530,2530,2530,0
20241121,131600,242837935,2530,2530,2530,2530,0
20241121,131500,242837935,2530,2530,2530,2530,1
20241121,131400,242835405,2530,2530,2530,2530,0
20241121,131300,242835405,2530,2520,2530,2510,501
20241121,131200,241576775,2530,2530,2530,2530,0
20241121,131100,241576775,2530,2530,2530,2530,4
20241121,131000,241566655,2530,2530,2530,2530,0
20241121,130900,241566655,2530,2530,2530,2530,1
20241121,130800,241564125,2530,2530,2530,2530,0
20241121,130700,241564125,2530,2530,2530,2530,0
20241121,130600,241564125,2530,2530,2530,2530,0
20241121,130500,241564125,2530,2530,2530,2530,0
20241121,130400,241564125,2530,2530,2530,2530,3
20241121,130300,241556535,2530,2520,2530,2515,5380
20241121,130200,227998085,2515,2515,2515,2515,0
20241121,130100,227998085,2515,2515,2515,2515,0
20241121,130000,227998085,2515,2515,2515,2515,3
20241121,125900,227990540,2520,2520,2520,2520,0
20241121,125800,227990540,2520,2520,2520,2520,0
20241121,125700,227990540,2520,2520,2520,2520,0
20241121,125600,227990540,2520,2520,2520,2520,0
20241121,125500,227990540,2520,2520,2520,2515,153
20241121,125400,227605725,2520,2520,2520,2520,150
20241121,125300,227227725,2520,2520,2520,2515,301
20241121,125200,226469705,2515,2515,2515,2515,40
20241121,125100,226369105,2515,2520,2520,2515,39
20241121,125000,226271005,2515,2515,2515,2515,10
20241121,124900,226245855,2520,2520,2520,2520,13
20241121,124800,226213095,2515,2520,2520,2515,110
20241121,124700,225936395,2520,2520,2520,2520,5
20241121,124600,225923795,2515,2515,2515,2515,39
20241121,124500,225825710,2520,2520,2520,2520,3
20241121,124400,225818150,2520,2520,2520,2520,0
20241121,124300,225818150,2520,2520,2520,2520,4
20241121,124200,225808070,2520,2520,2520,2520,501
20241121,124100,224545550,2520,2520,2520,2520,55
20241121,124000,224406950,2515,2515,2515,2515,100
20241121,123900,224155450,2520,2520,2520,2520,4
20241121,123800,224145370,2520,2520,2520,2520,101
20241121,123700,223890850,2520,2520,2520,2520,4
20241121,123600,223880770,2515,2515,2515,2515,374
20241121,123500,222940160,2515,2515,2515,2515,0
20241121,123400,222940160,2515,2515,2515,2515,1
20241121,123300,222937645,2505,2515,2515,2505,15
20241121,123200,222900020,2515,2515,2515,2515,0
20241121,123100,222900020,2515,2515,2515,2515,4
20241121,123000,222889960,2515,2515,2515,2515,0
20241121,122900,222889960,2515,2515,2515,2515,4
20241121,122800,222879900,2515,2515,2515,2515,0
20241121,122700,222879900,2515,2515,2515,2515,42
20241121,122600,222774270,2515,2515,2515,2515,80
20241121,122500,222573070,2515,2515,2515,2515,4
20241121,122400,222563010,2515,2515,2515,2515,1
20241121,122300,222560495,2515,2515,2515,2515,11
20241121,122200,222532830,2500,2500,2500,2500,247
20241121,122100,221915330,2520,2520,2520,2520,0
20241121,122000,221915330,2520,2520,2520,2520,0
20241121,121900,221915330,2520,2520,2520,2520,0
20241121,121800,221915330,2520,2520,2520,2520,0
20241121,121700,221915330,2520,2520,2520,2520,0
20241121,121600,221915330,2520,2520,2520,2520,0
20241121,121500,221915330,2520,2520,2520,2520,0
20241121,121400,221915330,2520,2520,2520,2520,1
20241121,121300,221912810,2500,2500,2500,2500,0
20241121,121200,221912810,2500,2515,2515,2500,1500
20241121,121100,218155725,2520,2520,2520,2520,4
20241121,121000,218145645,2520,2520,2520,2520,0
20241121,120900,218145645,2520,2520,2520,2520,5
20241121,120800,218133045,2515,2515,2515,2515,0
20241121,120700,218133045,2515,2515,2515,2515,2000
20241121,120600,213103045,2515,2510,2515,2510,3
20241121,120500,213095505,2515,2515,2515,2515,190
20241121,120400,212617655,2510,2510,2510,2510,365
20241121,120300,211701505,2500,2500,2500,2500,5
20241121,120200,211689005,2500,2505,2505,2500,50
20241121,120100,211564000,2510,2510,2510,2510,5
20241121,120000,211551450,2510,2510,2510,2510,1
20241121,115900,211548940,2505,2505,2510,2500,2358
20241121,115800,205644700,2510,2510,2510,2510,0
20241121,115700,205644700,2510,2510,2510,2510,5
20241121,115600,205632150,2510,2510,2510,2510,0
20241121,115500,205632150,2510,2510,2510,2510,9
20241121,115400,205609560,2510,2510,2510,2510,350
20241121,115300,204731060,2510,2510,2510,2510,5
20241121,115200,204718510,2510,2510,2510,2510,0
20241121,115100,204718510,2510,2510,2510,2510,6
20241121,115000,204703450,2510,2510,2510,2510,0
20241121,114900,204703450,2510,2510,2510,2505,1854
20241121,114800,200057130,2510,2515,2515,2510,1446
20241121,114700,196427245,2515,2515,2515,2515,0
20241121,114600,196427245,2515,2515,2515,2515,0
20241121,114500,196427245,2515,2515,2515,2515,2
20241121,114400,196422215,2510,2510,2510,2510,57
20241121,114300,196279145,2515,2515,2515,2515,0
20241121,114200,196279145,2515,2515,2515,2515,0
20241121,114100,196279145,2515,2515,2515,2515,0
20241121,114000,196279145,2515,2515,2515,2515,2
20241121,113900,196274115,2510,2510,2515,2510,584
20241121,113800,194808270,2510,2505,2515,2500,2518
20241121,113700,188508975,2515,2515,2515,2515,0
20241121,113600,188508975,2515,2515,2515,2515,0
20241121,113500,188508975,2515,2515,2515,2515,0
20241121,113400,188508975,2515,2510,2515,2510,9
20241121,113300,188486345,2510,2510,2510,2510,0
20241121,113200,188486345,2510,2510,2510,2510,0
20241121,113100,188486345,2510,2510,2510,2510,0
20241121,113000,188486345,2510,2510,2510,2510,1
20241121,112900,188483835,2510,2510,2510,2510,0
20241121,112800,188483835,2510,2510,2510,2510,0
20241121,112700,188483835,2510,2510,2510,2500,4227
20241121,112600,177896020,2510,2510,2510,2510,0
20241121,112500,177896020,2510,2510,2510,2510,0
20241121,112400,177896020,2510,2510,2510,2510,0
20241121,112300,177896020,2510,2510,2510,2510,303
20241121,112200,177135490,2505,2510,2510,2505,700
20241121,112100,175379815,2520,2515,2520,2515,6
20241121,112000,175364705,2515,2520,2520,2515,7
20241121,111900,175347095,2510,2510,2510,2510,1240
20241121,111800,172234695,2520,2520,2520,2520,0
20241121,111700,172234695,2520,2520,2520,2520,0
20241121,111600,172234695,2520,2515,2520,2515,2
20241121,111500,172229660,2515,2515,2515,2515,2
20241121,111400,172224630,2520,2520,2520,2520,0
20241121,111300,172224630,2520,2520,2520,2520,0
20241121,111200,172224630,2520,2520,2520,2520,0
20241121,111100,172224630,2520,2520,2520,2520,0
20241121,111000,172224630,2520,2520,2520,2520,0
20241121,110900,172224630,2520,2520,2520,2520,0
20241121,110800,172224630,2520,2520,2520,2515,132
20241121,110700,171892615,2520,2515,2520,2510,1014
20241121,110600,169347385,2510,2525,2525,2510,47
20241121,110500,169229400,2510,2510,2510,2510,26
20241121,110400,169164140,2525,2525,2525,2525,0
20241121,110300,169164140,2525,2515,2525,2515,29
20241121,110200,169091065,2520,2520,2520,2520,0
20241121,110100,169091065,2520,2520,2520,2520,5
20241121,110000,169078465,2520,2520,2520,2520,0
20241121,105900,169078465,2520,2520,2520,2515,12
20241121,105800,169048270,2520,2510,2520,2510,401
20241121,105700,168041750,2510,2520,2520,2510,501
20241121,105600,166784230,2510,2510,2510,2510,0
20241121,105500,166784230,2510,2510,2510,2510,50
20241121,105400,166658730,2510,2510,2510,2510,1
20241121,105300,166656220,2510,2515,2515,2510,94
20241121,105200,166419960,2525,2515,2525,2515,22
20241121,105100,166364610,2515,2525,2525,2515,35
20241121,105000,166276535,2525,2525,2525,2525,0
20241121,104900,166276535,2525,2520,2525,2520,504
20241121,104800,165006445,2520,2520,2525,2520,211
20241121,104700,164474705,2510,2510,2510,2510,0
20241121,104600,164474705,2510,2510,2510,2510,103
20241121,104500,164216175,2525,2525,2525,2525,0
20241121,104400,164216175,2525,2525,2525,2525,0
20241121,104300,164216175,2525,2520,2525,2520,543
20241121,104200,162847805,2520,2520,2520,2520,0
20241121,104100,162847805,2520,2520,2520,2520,0
20241121,104000,162847805,2520,2520,2520,2520,0
20241121,103900,162847805,2520,2520,2520,2520,5
20241121,103800,162835205,2520,2520,2520,2520,0
20241121,103700,162835205,2520,2520,2520,2520,0
20241121,103600,162835205,2520,2515,2520,2515,5
20241121,103500,162822620,2520,2520,2520,2520,0
20241121,103400,162822620,2520,2510,2520,2510,201
20241121,103300,162318100,2510,2510,2520,2510,168
20241121,103200,161896410,2525,2525,2525,2525,0
20241121,103100,161896410,2525,2525,2525,2525,0
20241121,103000,161896410,2525,2525,2525,2525,0
20241121,102900,161896410,2525,2525,2525,2525,0
20241121,102800,161896410,2525,2525,2525,2525,0
20241121,102700,161896410,2525,2525,2525,2525,0
20241121,102600,161896410,2525,2515,2525,2500,10800
20241121,102500,134841880,2525,2525,2525,2525,0
20241121,102400,134841880,2525,2525,2525,2525,0
20241121,102300,134841880,2525,2525,2525,2525,1
20241121,102200,134839355,2515,2510,2515,2510,2497
20241121,102100,128559430,2515,2515,2515,2515,3951
20241121,102000,118622665,2520,2520,2520,2515,94
20241121,101900,118386035,2525,2525,2525,2525,1
20241121,101800,118383510,2520,2520,2520,2520,67
20241121,101700,118214670,2520,2520,2520,2520,0
20241121,101600,118214670,2520,2520,2520,2520,1
20241121,101500,118212150,2515,2515,2515,2515,228
20241121,101400,117638730,2515,2515,2515,2515,0
20241121,101300,117638730,2515,2515,2515,2515,200
20241121,101200,117135730,2515,2520,2520,2515,21
20241121,101100,117082835,2520,2520,2520,2520,0
20241121,101000,117082835,2520,2520,2520,2520,1
20241121,100900,117080315,2515,2515,2515,2515,2
20241121,100800,117075285,2515,2515,2515,2515,0
20241121,100700,117075285,2515,2515,2515,2515,130
20241121,100600,116748335,2520,2520,2520,2520,1
20241121,100500,116745815,2525,2525,2525,2525,1
20241121,100400,116743290,2525,2525,2525,2525,0
20241121,100300,116743290,2525,2525,2525,2525,0
20241121,100200,116743290,2525,2525,2525,2525,0
20241121,100100,116743290,2525,2525,2525,2525,0
20241121,100000,116743290,2525,2520,2525,2515,520
20241121,095900,115435475,2525,2525,2525,2525,5464
20241121,095800,101638875,2520,2520,2520,2520,500
20241121,095700,100378875,2520,2520,2520,2520,0
20241121,095600,100378875,2520,2520,2520,2520,0
20241121,095500,100378875,2520,2520,2520,2520,30
20241121,095400,100303275,2525,2525,2525,2525,0
20241121,095300,100303275,2525,2525,2525,2525,1
20241121,095200,100300750,2515,2515,2515,2515,99
20241121,095100,100051765,2525,2525,2525,2525,1
20241121,095000,100049240,2510,2510,2510,2510,1700
20241121,094900,95782240,2510,2510,2510,2510,13
20241121,094800,95749610,2525,2525,2525,2525,0
20241121,094700,95749610,2525,2525,2525,2525,0
20241121,094600,95749610,2525,2525,2525,2525,1
20241121,094500,95747085,2525,2525,2525,2525,0
20241121,094400,95747085,2525,2525,2525,2525,1
20241121,094300,95744560,2505,2525,2525,2505,158
20241121,094200,95348610,2525,2525,2525,2525,964
20241121,094100,92914510,2525,2525,2525,2525,34
20241121,094000,92828660,2525,2525,2525,2525,1
20241121,093900,92826135,2515,2515,2515,2515,501
20241121,093800,91566120,2505,2505,2505,2505,20
20241121,093700,91516020,2515,2515,2515,2515,0
20241121,093600,91516020,2515,2515,2515,2515,1
20241121,093500,91513505,2505,2505,2505,2505,0
20241121,093400,91513505,2505,2515,2515,2505,2037
20241121,093300,86408000,2520,2520,2520,2520,40
20241121,093200,86307200,2525,2525,2525,2525,0
20241121,093100,86307200,2525,2525,2525,2525,0
20241121,093000,86307200,2525,2525,2525,2525,1
20241121,092900,86304675,2515,2520,2520,2515,491
20241121,092800,85069780,2530,2530,2530,2530,0
20241121,092700,85069780,2530,2530,2530,2530,0
20241121,092600,85069780,2530,2525,2530,2525,4
20241121,092500,85059665,2525,2515,2530,2510,953
20241121,092400,82665275,2510,2510,2510,2500,863
20241121,092300,80500145,2510,2505,2510,2505,5381
20241121,092200,67020675,2510,2515,2515,2510,7112
20241121,092100,49163060,2520,2520,2520,2520,307
20241121,092000,48389420,2520,2515,2520,2515,421
20241121,091900,47329200,2515,2525,2525,2515,2156
20241121,091800,41896605,2520,2525,2525,2520,1000
20241121,091700,39374530,2525,2530,2530,2525,2634
20241121,091600,32717340,2530,2535,2535,2530,1781
20241121,091500,28207605,2540,2545,2545,2540,2
20241121,091400,28202520,2535,2535,2535,2535,100
20241121,091300,27949020,2535,2540,2540,2535,4569
20241121,091200,16352225,2550,2540,2550,2540,125
20241121,091100,16034715,2550,2550,2550,2550,2
20241121,091000,16029615,2540,2545,2545,2540,4569
20241121,090900,4413265,2560,2560,2560,2560,1
20241121,090800,4410705,2545,2545,2545,2545,0
20241121,090700,4410705,2545,2555,2555,2545,702
20241121,090600,2623915,2555,2555,2555,2555,391
20241121,090500,1624910,2555,2555,2555,2555,40
20241121,090400,1522710,2555,2555,2555,2555,0
20241121,090300,1522710,2555,2555,2555,2555,11
20241121,090200,1494605,2540,2540,2540,2540,120
20241121,090100,1189805,2550,2550,2550,2550,102
20241121,090000,929705,2550,2540,2550,2540,366
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 192900 588255200 2550 2550 2550 2550 14843
3 20241121 192800 588255200 2550 2550 2550 2550 0
4 20241121 192700 588255200 2550 2550 2550 2550 0
5 20241121 192600 588255200 2550 2550 2550 2550 0
6 20241121 192500 588255200 2550 2550 2550 2550 0
7 20241121 192400 588255200 2550 2550 2550 2550 0
8 20241121 192300 588255200 2550 2550 2550 2550 0
9 20241121 192200 588255200 2550 2550 2550 2550 0
10 20241121 192100 588255200 2550 2550 2550 2550 0
11 20241121 192000 588255200 2550 2550 2550 2550 0
12 20241121 191900 588255200 2550 2550 2550 2550 0
13 20241121 191800 588255200 2550 2550 2550 2550 0
14 20241121 191700 588255200 2550 2550 2550 2550 0
15 20241121 191600 588255200 2550 2550 2550 2550 0
16 20241121 191500 588255200 2550 2550 2550 2550 0
17 20241121 191400 588255200 2550 2550 2550 2550 0
18 20241121 191300 588255200 2550 2550 2550 2550 0
19 20241121 191200 588255200 2550 2550 2550 2550 0
20 20241121 191100 588255200 2550 2550 2550 2550 0
21 20241121 191000 588255200 2550 2550 2550 2550 0
22 20241121 190900 588255200 2550 2550 2550 2550 0
23 20241121 190800 588255200 2550 2550 2550 2550 0
24 20241121 190700 588255200 2550 2550 2550 2550 0
25 20241121 190600 588255200 2550 2550 2550 2550 0
26 20241121 190500 588255200 2550 2550 2550 2550 0
27 20241121 190400 588255200 2550 2550 2550 2550 0
28 20241121 190300 588255200 2550 2550 2550 2550 0
29 20241121 190200 588255200 2550 2550 2550 2550 0
30 20241121 190100 588255200 2550 2550 2550 2550 0
31 20241121 190000 588255200 2550 2550 2550 2550 0
32 20241121 185900 588255200 2550 2550 2550 2550 14843
33 20241121 185800 588255200 2550 2550 2550 2550 0
34 20241121 185700 588255200 2550 2550 2550 2550 0
35 20241121 185600 588255200 2550 2550 2550 2550 0
36 20241121 185500 588255200 2550 2550 2550 2550 0
37 20241121 185400 588255200 2550 2550 2550 2550 0
38 20241121 185300 588255200 2550 2550 2550 2550 0
39 20241121 185200 588255200 2550 2550 2550 2550 0
40 20241121 185100 588255200 2550 2550 2550 2550 0
41 20241121 185000 588255200 2550 2550 2550 2550 0
42 20241121 184900 588255200 2550 2550 2550 2550 0
43 20241121 184800 588255200 2550 2550 2550 2550 0
44 20241121 184700 588255200 2550 2550 2550 2550 0
45 20241121 184600 588255200 2550 2550 2550 2550 0
46 20241121 184500 588255200 2550 2550 2550 2550 0
47 20241121 184400 588255200 2550 2550 2550 2550 0
48 20241121 184300 588255200 2550 2550 2550 2550 0
49 20241121 184200 588255200 2550 2550 2550 2550 0
50 20241121 184100 588255200 2550 2550 2550 2550 0
51 20241121 184000 588255200 2550 2550 2550 2550 0
52 20241121 183900 588255200 2550 2550 2550 2550 0
53 20241121 183800 588255200 2550 2550 2550 2550 0
54 20241121 183700 588255200 2550 2550 2550 2550 0
55 20241121 183600 588255200 2550 2550 2550 2550 0
56 20241121 183500 588255200 2550 2550 2550 2550 0
57 20241121 183400 588255200 2550 2550 2550 2550 0
58 20241121 183300 588255200 2550 2550 2550 2550 0
59 20241121 183200 588255200 2550 2550 2550 2550 0
60 20241121 183100 588255200 2550 2550 2550 2550 0
61 20241121 183000 588255200 2550 2550 2550 2550 0
62 20241121 182900 588255200 2550 2550 2550 2550 14843
63 20241121 182800 588255200 2550 2550 2550 2550 0
64 20241121 182700 588255200 2550 2550 2550 2550 0
65 20241121 182600 588255200 2550 2550 2550 2550 0
66 20241121 182500 588255200 2550 2550 2550 2550 0
67 20241121 182400 588255200 2550 2550 2550 2550 0
68 20241121 182300 588255200 2550 2550 2550 2550 0
69 20241121 182200 588255200 2550 2550 2550 2550 0
70 20241121 182100 588255200 2550 2550 2550 2550 0
71 20241121 182000 588255200 2550 2550 2550 2550 0
72 20241121 181900 588255200 2550 2550 2550 2550 0
73 20241121 181800 588255200 2550 2550 2550 2550 0
74 20241121 181700 588255200 2550 2550 2550 2550 0
75 20241121 181600 588255200 2550 2550 2550 2550 0
76 20241121 181500 588255200 2550 2550 2550 2550 0
77 20241121 181400 588255200 2550 2550 2550 2550 0
78 20241121 181300 588255200 2550 2550 2550 2550 0
79 20241121 181200 588255200 2550 2550 2550 2550 0
80 20241121 181100 588255200 2550 2550 2550 2550 0
81 20241121 181000 588255200 2550 2550 2550 2550 0
82 20241121 180900 588255200 2550 2550 2550 2550 0
83 20241121 180800 588255200 2550 2550 2550 2550 0
84 20241121 180700 588255200 2550 2550 2550 2550 0
85 20241121 180600 588255200 2550 2550 2550 2550 0
86 20241121 180500 588255200 2550 2550 2550 2550 0
87 20241121 180400 588255200 2550 2550 2550 2550 0
88 20241121 180300 588255200 2550 2550 2550 2550 0
89 20241121 180200 588255200 2550 2550 2550 2550 0
90 20241121 180100 588255200 2550 2550 2550 2550 0
91 20241121 180000 588255200 2550 2550 2550 2550 0
92 20241121 175900 588255200 2550 2550 2550 2550 14843
93 20241121 175800 588255200 2550 2550 2550 2550 0
94 20241121 175700 588255200 2550 2550 2550 2550 0
95 20241121 175600 588255200 2550 2550 2550 2550 0
96 20241121 175500 588255200 2550 2550 2550 2550 0
97 20241121 175400 588255200 2550 2550 2550 2550 0
98 20241121 175300 588255200 2550 2550 2550 2550 0
99 20241121 175200 588255200 2550 2550 2550 2550 0
100 20241121 175100 588255200 2550 2550 2550 2550 0
101 20241121 175000 588255200 2550 2550 2550 2550 0
102 20241121 174900 588255200 2550 2550 2550 2550 0
103 20241121 174800 588255200 2550 2550 2550 2550 0
104 20241121 174700 588255200 2550 2550 2550 2550 0
105 20241121 174600 588255200 2550 2550 2550 2550 0
106 20241121 174500 588255200 2550 2550 2550 2550 0
107 20241121 174400 588255200 2550 2550 2550 2550 0
108 20241121 174300 588255200 2550 2550 2550 2550 0
109 20241121 174200 588255200 2550 2550 2550 2550 0
110 20241121 174100 588255200 2550 2550 2550 2550 0
111 20241121 174000 588255200 2550 2550 2550 2550 0
112 20241121 173900 588255200 2550 2550 2550 2550 0
113 20241121 173800 588255200 2550 2550 2550 2550 0
114 20241121 173700 588255200 2550 2550 2550 2550 0
115 20241121 173600 588255200 2550 2550 2550 2550 0
116 20241121 173500 588255200 2550 2550 2550 2550 0
117 20241121 173400 588255200 2550 2550 2550 2550 0
118 20241121 173300 588255200 2550 2550 2550 2550 0
119 20241121 173200 588255200 2550 2550 2550 2550 0
120 20241121 173100 588255200 2550 2550 2550 2550 0
121 20241121 173000 588255200 2550 2550 2550 2550 0
122 20241121 172900 588255200 2550 2550 2550 2550 14843
123 20241121 172800 588255200 2550 2550 2550 2550 0
124 20241121 172700 588255200 2550 2550 2550 2550 0
125 20241121 172600 588255200 2550 2550 2550 2550 0
126 20241121 172500 588255200 2550 2550 2550 2550 0
127 20241121 172400 588255200 2550 2550 2550 2550 0
128 20241121 172300 588255200 2550 2550 2550 2550 0
129 20241121 172200 588255200 2550 2550 2550 2550 0
130 20241121 172100 588255200 2550 2550 2550 2550 0
131 20241121 172000 588255200 2550 2550 2550 2550 0
132 20241121 171900 588255200 2550 2550 2550 2550 0
133 20241121 171800 588255200 2550 2550 2550 2550 0
134 20241121 171700 588255200 2550 2550 2550 2550 0
135 20241121 171600 588255200 2550 2550 2550 2550 0
136 20241121 171500 588255200 2550 2550 2550 2550 0
137 20241121 171400 588255200 2550 2550 2550 2550 0
138 20241121 171300 588255200 2550 2550 2550 2550 0
139 20241121 171200 588255200 2550 2550 2550 2550 0
140 20241121 171100 588255200 2550 2550 2550 2550 0
141 20241121 171000 588255200 2550 2550 2550 2550 0
142 20241121 170900 588255200 2550 2550 2550 2550 0
143 20241121 170800 588255200 2550 2550 2550 2550 0
144 20241121 170700 588255200 2550 2550 2550 2550 0
145 20241121 170600 588255200 2550 2550 2550 2550 0
146 20241121 170500 588255200 2550 2550 2550 2550 0
147 20241121 170400 588255200 2550 2550 2550 2550 0
148 20241121 170300 588255200 2550 2550 2550 2550 0
149 20241121 170200 588255200 2550 2550 2550 2550 0
150 20241121 170100 588255200 2550 2550 2550 2550 0
151 20241121 170000 588255200 2550 2550 2550 2550 0
152 20241121 165900 588255200 2550 2550 2550 2550 14843
153 20241121 165800 588255200 2550 2550 2550 2550 0
154 20241121 165700 588255200 2550 2550 2550 2550 0
155 20241121 165600 588255200 2550 2550 2550 2550 0
156 20241121 165500 588255200 2550 2550 2550 2550 0
157 20241121 165400 588255200 2550 2550 2550 2550 0
158 20241121 165300 588255200 2550 2550 2550 2550 0
159 20241121 165200 588255200 2550 2550 2550 2550 0
160 20241121 165100 588255200 2550 2550 2550 2550 0
161 20241121 165000 588255200 2550 2550 2550 2550 0
162 20241121 164900 588255200 2550 2550 2550 2550 0
163 20241121 164800 588255200 2550 2550 2550 2550 0
164 20241121 164700 588255200 2550 2550 2550 2550 0
165 20241121 164600 588255200 2550 2550 2550 2550 0
166 20241121 164500 588255200 2550 2550 2550 2550 0
167 20241121 164400 588255200 2550 2550 2550 2550 0
168 20241121 164300 588255200 2550 2550 2550 2550 0
169 20241121 164200 588255200 2550 2550 2550 2550 0
170 20241121 164100 588255200 2550 2550 2550 2550 0
171 20241121 164000 588255200 2550 2550 2550 2550 0
172 20241121 163900 588255200 2550 2550 2550 2550 0
173 20241121 163800 588255200 2550 2550 2550 2550 0
174 20241121 163700 588255200 2550 2550 2550 2550 0
175 20241121 163600 588255200 2550 2550 2550 2550 0
176 20241121 163500 588255200 2550 2550 2550 2550 0
177 20241121 163400 588255200 2550 2550 2550 2550 0
178 20241121 163300 588255200 2550 2550 2550 2550 0
179 20241121 163200 588255200 2550 2550 2550 2550 0
180 20241121 163100 588255200 2550 2550 2550 2550 0
181 20241121 163000 588255200 2550 2550 2550 2550 0
182 20241121 162900 588255200 2550 2550 2550 2550 14843
183 20241121 162800 588255200 2550 2550 2550 2550 0
184 20241121 162700 588255200 2550 2550 2550 2550 0
185 20241121 162600 588255200 2550 2550 2550 2550 0
186 20241121 162500 588255200 2550 2550 2550 2550 0
187 20241121 162400 588255200 2550 2550 2550 2550 0
188 20241121 162300 588255200 2550 2550 2550 2550 0
189 20241121 162200 588255200 2550 2550 2550 2550 0
190 20241121 162100 588255200 2550 2550 2550 2550 0
191 20241121 162000 588255200 2550 2550 2550 2550 0
192 20241121 161900 588255200 2550 2550 2550 2550 0
193 20241121 161800 588255200 2550 2550 2550 2550 0
194 20241121 161700 588255200 2550 2550 2550 2550 0
195 20241121 161600 588255200 2550 2550 2550 2550 0
196 20241121 161500 588255200 2550 2550 2550 2550 0
197 20241121 161400 588255200 2550 2550 2550 2550 0
198 20241121 161300 588255200 2550 2550 2550 2550 0
199 20241121 161200 588255200 2550 2550 2550 2550 0
200 20241121 161100 588255200 2550 2550 2550 2550 0
201 20241121 161000 588255200 2550 2550 2550 2550 0
202 20241121 160900 588255200 2550 2550 2550 2550 0
203 20241121 160800 588255200 2550 2550 2550 2550 0
204 20241121 160700 588255200 2550 2550 2550 2550 0
205 20241121 160600 588255200 2550 2550 2550 2550 0
206 20241121 160500 588255200 2550 2550 2550 2550 0
207 20241121 160400 588255200 2550 2550 2550 2550 0
208 20241121 160300 588255200 2550 2550 2550 2550 0
209 20241121 160200 588255200 2550 2550 2550 2550 0
210 20241121 160100 588255200 2550 2550 2550 2550 0
211 20241121 160000 588255200 2550 2550 2550 2550 0
212 20241121 155900 588255200 2550 2550 2550 2550 14843
213 20241121 155800 588255200 2550 2550 2550 2550 0
214 20241121 155700 588255200 2550 2550 2550 2550 0
215 20241121 155600 588255200 2550 2550 2550 2550 0
216 20241121 155500 588255200 2550 2550 2550 2550 0
217 20241121 155400 588255200 2550 2550 2550 2550 0
218 20241121 155300 588255200 2550 2550 2550 2550 0
219 20241121 155200 588255200 2550 2550 2550 2550 0
220 20241121 155100 588255200 2550 2550 2550 2550 0
221 20241121 155000 588255200 2550 2550 2550 2550 0
222 20241121 154900 588255200 2550 2550 2550 2550 0
223 20241121 154800 588255200 2550 2550 2550 2550 0
224 20241121 154700 588255200 2550 2550 2550 2550 0
225 20241121 154600 588255200 2550 2550 2550 2550 0
226 20241121 154500 588255200 2550 2550 2550 2550 0
227 20241121 154400 588255200 2550 2550 2550 2550 0
228 20241121 154300 588255200 2550 2550 2550 2550 0
229 20241121 154200 588255200 2550 2550 2550 2550 0
230 20241121 154100 588255200 2550 2550 2550 2550 0
231 20241121 154000 588255200 2550 2550 2550 2550 0
232 20241121 153900 588255200 2550 2550 2550 2550 0
233 20241121 153800 588255200 2550 2550 2550 2550 0
234 20241121 153700 588255200 2550 2550 2550 2550 0
235 20241121 153600 588255200 2550 2550 2550 2550 0
236 20241121 153500 588255200 2550 2550 2550 2550 0
237 20241121 153400 588255200 2550 2550 2550 2550 0
238 20241121 153300 588255200 2550 2550 2550 2550 0
239 20241121 153200 588255200 2550 2550 2550 2550 0
240 20241121 153100 588255200 2550 2550 2550 2550 0
241 20241121 153000 588255200 2550 2550 2550 2550 14843
242 20241121 152900 550405550 2470 2470 2470 2470 0
243 20241121 152800 550405550 2470 2470 2470 2470 0
244 20241121 152700 550405550 2470 2470 2470 2470 0
245 20241121 152600 550405550 2470 2470 2470 2470 0
246 20241121 152500 550405550 2470 2470 2470 2470 0
247 20241121 152400 550405550 2470 2470 2470 2470 0
248 20241121 152300 550405550 2470 2470 2470 2470 0
249 20241121 152200 550405550 2470 2470 2470 2470 0
250 20241121 152100 550405550 2470 2470 2470 2470 0
251 20241121 152000 550405550 2470 2470 2470 2470 0
252 20241121 151900 550405550 2470 2475 2475 2470 2585
253 20241121 151800 544020585 2470 2475 2475 2470 240
254 20241121 151700 543427585 2475 2470 2475 2470 2686
255 20241121 151600 536793155 2470 2470 2470 2470 5081
256 20241121 151500 524243085 2470 2470 2470 2470 8963
257 20241121 151400 502104475 2475 2470 2475 2470 1206
258 20241121 151300 499125635 2470 2475 2475 2470 984
259 20241121 151200 496691360 2475 2475 2475 2475 1017
260 20241121 151100 494174285 2480 2475 2480 2470 5222
261 20241121 151000 481271305 2470 2475 2475 2470 1609
262 20241121 150900 477296780 2475 2475 2475 2475 22
263 20241121 150800 477242330 2470 2470 2470 2470 4
264 20241121 150700 477232450 2475 2475 2475 2475 3
265 20241121 150600 477225025 2470 2470 2470 2470 1005
266 20241121 150500 474742675 2470 2470 2470 2465 240
267 20241121 150400 474150015 2470 2470 2470 2470 518
268 20241121 150300 472870555 2465 2465 2465 2465 36
269 20241121 150200 472781815 2465 2470 2470 2465 2501
270 20241121 150100 466616240 2470 2470 2470 2470 2701
271 20241121 150000 459944770 2470 2470 2470 2470 600
272 20241121 145900 458462770 2470 2470 2470 2465 599
273 20241121 145800 456983710 2465 2465 2465 2465 799
274 20241121 145700 455014175 2470 2475 2475 2470 900
275 20241121 145600 452788675 2465 2470 2470 2465 400
276 20241121 145500 451802665 2465 2470 2470 2465 2655
277 20241121 145400 445245215 2470 2475 2475 2470 2074
278 20241121 145300 440121670 2480 2480 2485 2475 3364
279 20241121 145200 431794255 2480 2485 2485 2480 6192
280 20241121 145100 416437820 2485 2485 2485 2485 1188
281 20241121 145000 413485640 2485 2490 2490 2485 7740
282 20241121 144900 394227540 2490 2490 2490 2490 0
283 20241121 144800 394227540 2490 2490 2490 2490 5
284 20241121 144700 394215090 2495 2495 2495 2495 2
285 20241121 144600 394210100 2490 2490 2490 2490 351
286 20241121 144500 393336110 2490 2490 2490 2490 0
287 20241121 144400 393336110 2490 2495 2495 2490 211
288 20241121 144300 392810665 2495 2495 2495 2495 0
289 20241121 144200 392810665 2495 2495 2495 2495 20
290 20241121 144100 392760765 2495 2495 2495 2495 0
291 20241121 144000 392760765 2495 2495 2495 2495 44
292 20241121 143900 392650985 2495 2495 2495 2495 200
293 20241121 143800 392151985 2495 2495 2495 2495 0
294 20241121 143700 392151985 2495 2490 2495 2490 600
295 20241121 143600 390657485 2490 2490 2490 2490 0
296 20241121 143500 390657485 2490 2490 2490 2490 311
297 20241121 143400 389883095 2490 2500 2500 2490 10161
298 20241121 143300 364537200 2500 2500 2500 2500 0
299 20241121 143200 364537200 2500 2505 2505 2500 10860
300 20241121 143100 337386700 2500 2500 2500 2500 0
301 20241121 143000 337386700 2500 2500 2500 2500 0
302 20241121 142900 337386700 2500 2505 2505 2500 172
303 20241121 142800 336956250 2505 2505 2505 2505 18
304 20241121 142700 336911160 2505 2505 2505 2505 0
305 20241121 142600 336911160 2505 2505 2505 2505 1600
306 20241121 142500 332903160 2505 2505 2505 2505 7
307 20241121 142400 332885625 2510 2510 2510 2510 30
308 20241121 142300 332810325 2510 2510 2510 2510 415
309 20241121 142200 331768675 2510 2510 2510 2510 0
310 20241121 142100 331768675 2510 2510 2510 2510 0
311 20241121 142000 331768675 2510 2510 2510 2510 0
312 20241121 141900 331768675 2510 2510 2510 2510 0
313 20241121 141800 331768675 2510 2510 2510 2510 31
314 20241121 141700 331690865 2510 2510 2510 2510 55
315 20241121 141600 331552815 2510 2510 2510 2510 100
316 20241121 141500 331301815 2515 2515 2515 2515 0
317 20241121 141400 331301815 2515 2515 2515 2515 0
318 20241121 141300 331301815 2515 2515 2515 2515 0
319 20241121 141200 331301815 2515 2515 2515 2515 0
320 20241121 141100 331301815 2515 2505 2515 2505 2
321 20241121 141000 331296795 2505 2510 2510 2505 202
322 20241121 140900 330790775 2520 2520 2520 2520 0
323 20241121 140800 330790775 2520 2520 2520 2520 2
324 20241121 140700 330785735 2525 2525 2525 2525 0
325 20241121 140600 330785735 2525 2510 2525 2505 11293
326 20241121 140500 302461090 2510 2510 2510 2510 0
327 20241121 140400 302461090 2510 2510 2510 2510 393
328 20241121 140300 301474660 2510 2510 2530 2510 448
329 20241121 140200 300350110 2530 2530 2530 2530 0
330 20241121 140100 300350110 2530 2530 2530 2530 0
331 20241121 140000 300350110 2530 2530 2530 2530 0
332 20241121 135900 300350110 2530 2530 2530 2530 0
333 20241121 135800 300350110 2530 2530 2530 2530 0
334 20241121 135700 300350110 2530 2530 2530 2530 0
335 20241121 135600 300350110 2530 2530 2530 2530 0
336 20241121 135500 300350110 2530 2530 2530 2530 0
337 20241121 135400 300350110 2530 2530 2530 2530 0
338 20241121 135300 300350110 2530 2530 2530 2530 0
339 20241121 135200 300350110 2530 2530 2530 2530 0
340 20241121 135100 300350110 2530 2530 2530 2530 0
341 20241121 135000 300350110 2530 2530 2530 2530 0
342 20241121 134900 300350110 2530 2520 2530 2515 746
343 20241121 134800 298473900 2530 2530 2530 2530 0
344 20241121 134700 298473900 2530 2530 2530 2525 3
345 20241121 134600 298466315 2520 2520 2520 2520 0
346 20241121 134500 298466315 2520 2520 2520 2520 1
347 20241121 134400 298463795 2520 2520 2520 2520 0
348 20241121 134300 298463795 2520 2520 2520 2520 1
349 20241121 134200 298461275 2515 2515 2515 2515 600
350 20241121 134100 296952275 2520 2520 2520 2520 142
351 20241121 134000 296594435 2530 2530 2530 2530 5
352 20241121 133900 296581785 2515 2515 2515 2515 64
353 20241121 133800 296420825 2530 2530 2530 2530 1
354 20241121 133700 296418295 2515 2515 2515 2515 12
355 20241121 133600 296388115 2530 2530 2530 2530 64
356 20241121 133500 296226195 2530 2530 2530 2530 0
357 20241121 133400 296226195 2530 2530 2530 2530 0
358 20241121 133300 296226195 2530 2530 2530 2530 0
359 20241121 133200 296226195 2530 2530 2530 2530 0
360 20241121 133100 296226195 2530 2530 2530 2530 0
361 20241121 133000 296226195 2530 2530 2530 2530 0
362 20241121 132900 296226195 2530 2530 2530 2530 0
363 20241121 132800 296226195 2530 2530 2530 2530 0
364 20241121 132700 296226195 2530 2530 2530 2530 1
365 20241121 132600 296223665 2510 2530 2530 2510 178
366 20241121 132500 295776865 2510 2510 2510 2510 272
367 20241121 132400 295094145 2530 2530 2530 2530 0
368 20241121 132300 295094145 2530 2525 2530 2525 601
369 20241121 132200 293576615 2520 2520 2520 2520 20032
370 20241121 132100 243095975 2520 2520 2520 2520 2
371 20241121 132000 243090935 2530 2530 2530 2530 0
372 20241121 131900 243090935 2530 2530 2530 2530 100
373 20241121 131800 242837935 2530 2530 2530 2530 0
374 20241121 131700 242837935 2530 2530 2530 2530 0
375 20241121 131600 242837935 2530 2530 2530 2530 0
376 20241121 131500 242837935 2530 2530 2530 2530 1
377 20241121 131400 242835405 2530 2530 2530 2530 0
378 20241121 131300 242835405 2530 2520 2530 2510 501
379 20241121 131200 241576775 2530 2530 2530 2530 0
380 20241121 131100 241576775 2530 2530 2530 2530 4
381 20241121 131000 241566655 2530 2530 2530 2530 0
382 20241121 130900 241566655 2530 2530 2530 2530 1
383 20241121 130800 241564125 2530 2530 2530 2530 0
384 20241121 130700 241564125 2530 2530 2530 2530 0
385 20241121 130600 241564125 2530 2530 2530 2530 0
386 20241121 130500 241564125 2530 2530 2530 2530 0
387 20241121 130400 241564125 2530 2530 2530 2530 3
388 20241121 130300 241556535 2530 2520 2530 2515 5380
389 20241121 130200 227998085 2515 2515 2515 2515 0
390 20241121 130100 227998085 2515 2515 2515 2515 0
391 20241121 130000 227998085 2515 2515 2515 2515 3
392 20241121 125900 227990540 2520 2520 2520 2520 0
393 20241121 125800 227990540 2520 2520 2520 2520 0
394 20241121 125700 227990540 2520 2520 2520 2520 0
395 20241121 125600 227990540 2520 2520 2520 2520 0
396 20241121 125500 227990540 2520 2520 2520 2515 153
397 20241121 125400 227605725 2520 2520 2520 2520 150
398 20241121 125300 227227725 2520 2520 2520 2515 301
399 20241121 125200 226469705 2515 2515 2515 2515 40
400 20241121 125100 226369105 2515 2520 2520 2515 39
401 20241121 125000 226271005 2515 2515 2515 2515 10
402 20241121 124900 226245855 2520 2520 2520 2520 13
403 20241121 124800 226213095 2515 2520 2520 2515 110
404 20241121 124700 225936395 2520 2520 2520 2520 5
405 20241121 124600 225923795 2515 2515 2515 2515 39
406 20241121 124500 225825710 2520 2520 2520 2520 3
407 20241121 124400 225818150 2520 2520 2520 2520 0
408 20241121 124300 225818150 2520 2520 2520 2520 4
409 20241121 124200 225808070 2520 2520 2520 2520 501
410 20241121 124100 224545550 2520 2520 2520 2520 55
411 20241121 124000 224406950 2515 2515 2515 2515 100
412 20241121 123900 224155450 2520 2520 2520 2520 4
413 20241121 123800 224145370 2520 2520 2520 2520 101
414 20241121 123700 223890850 2520 2520 2520 2520 4
415 20241121 123600 223880770 2515 2515 2515 2515 374
416 20241121 123500 222940160 2515 2515 2515 2515 0
417 20241121 123400 222940160 2515 2515 2515 2515 1
418 20241121 123300 222937645 2505 2515 2515 2505 15
419 20241121 123200 222900020 2515 2515 2515 2515 0
420 20241121 123100 222900020 2515 2515 2515 2515 4
421 20241121 123000 222889960 2515 2515 2515 2515 0
422 20241121 122900 222889960 2515 2515 2515 2515 4
423 20241121 122800 222879900 2515 2515 2515 2515 0
424 20241121 122700 222879900 2515 2515 2515 2515 42
425 20241121 122600 222774270 2515 2515 2515 2515 80
426 20241121 122500 222573070 2515 2515 2515 2515 4
427 20241121 122400 222563010 2515 2515 2515 2515 1
428 20241121 122300 222560495 2515 2515 2515 2515 11
429 20241121 122200 222532830 2500 2500 2500 2500 247
430 20241121 122100 221915330 2520 2520 2520 2520 0
431 20241121 122000 221915330 2520 2520 2520 2520 0
432 20241121 121900 221915330 2520 2520 2520 2520 0
433 20241121 121800 221915330 2520 2520 2520 2520 0
434 20241121 121700 221915330 2520 2520 2520 2520 0
435 20241121 121600 221915330 2520 2520 2520 2520 0
436 20241121 121500 221915330 2520 2520 2520 2520 0
437 20241121 121400 221915330 2520 2520 2520 2520 1
438 20241121 121300 221912810 2500 2500 2500 2500 0
439 20241121 121200 221912810 2500 2515 2515 2500 1500
440 20241121 121100 218155725 2520 2520 2520 2520 4
441 20241121 121000 218145645 2520 2520 2520 2520 0
442 20241121 120900 218145645 2520 2520 2520 2520 5
443 20241121 120800 218133045 2515 2515 2515 2515 0
444 20241121 120700 218133045 2515 2515 2515 2515 2000
445 20241121 120600 213103045 2515 2510 2515 2510 3
446 20241121 120500 213095505 2515 2515 2515 2515 190
447 20241121 120400 212617655 2510 2510 2510 2510 365
448 20241121 120300 211701505 2500 2500 2500 2500 5
449 20241121 120200 211689005 2500 2505 2505 2500 50
450 20241121 120100 211564000 2510 2510 2510 2510 5
451 20241121 120000 211551450 2510 2510 2510 2510 1
452 20241121 115900 211548940 2505 2505 2510 2500 2358
453 20241121 115800 205644700 2510 2510 2510 2510 0
454 20241121 115700 205644700 2510 2510 2510 2510 5
455 20241121 115600 205632150 2510 2510 2510 2510 0
456 20241121 115500 205632150 2510 2510 2510 2510 9
457 20241121 115400 205609560 2510 2510 2510 2510 350
458 20241121 115300 204731060 2510 2510 2510 2510 5
459 20241121 115200 204718510 2510 2510 2510 2510 0
460 20241121 115100 204718510 2510 2510 2510 2510 6
461 20241121 115000 204703450 2510 2510 2510 2510 0
462 20241121 114900 204703450 2510 2510 2510 2505 1854
463 20241121 114800 200057130 2510 2515 2515 2510 1446
464 20241121 114700 196427245 2515 2515 2515 2515 0
465 20241121 114600 196427245 2515 2515 2515 2515 0
466 20241121 114500 196427245 2515 2515 2515 2515 2
467 20241121 114400 196422215 2510 2510 2510 2510 57
468 20241121 114300 196279145 2515 2515 2515 2515 0
469 20241121 114200 196279145 2515 2515 2515 2515 0
470 20241121 114100 196279145 2515 2515 2515 2515 0
471 20241121 114000 196279145 2515 2515 2515 2515 2
472 20241121 113900 196274115 2510 2510 2515 2510 584
473 20241121 113800 194808270 2510 2505 2515 2500 2518
474 20241121 113700 188508975 2515 2515 2515 2515 0
475 20241121 113600 188508975 2515 2515 2515 2515 0
476 20241121 113500 188508975 2515 2515 2515 2515 0
477 20241121 113400 188508975 2515 2510 2515 2510 9
478 20241121 113300 188486345 2510 2510 2510 2510 0
479 20241121 113200 188486345 2510 2510 2510 2510 0
480 20241121 113100 188486345 2510 2510 2510 2510 0
481 20241121 113000 188486345 2510 2510 2510 2510 1
482 20241121 112900 188483835 2510 2510 2510 2510 0
483 20241121 112800 188483835 2510 2510 2510 2510 0
484 20241121 112700 188483835 2510 2510 2510 2500 4227
485 20241121 112600 177896020 2510 2510 2510 2510 0
486 20241121 112500 177896020 2510 2510 2510 2510 0
487 20241121 112400 177896020 2510 2510 2510 2510 0
488 20241121 112300 177896020 2510 2510 2510 2510 303
489 20241121 112200 177135490 2505 2510 2510 2505 700
490 20241121 112100 175379815 2520 2515 2520 2515 6
491 20241121 112000 175364705 2515 2520 2520 2515 7
492 20241121 111900 175347095 2510 2510 2510 2510 1240
493 20241121 111800 172234695 2520 2520 2520 2520 0
494 20241121 111700 172234695 2520 2520 2520 2520 0
495 20241121 111600 172234695 2520 2515 2520 2515 2
496 20241121 111500 172229660 2515 2515 2515 2515 2
497 20241121 111400 172224630 2520 2520 2520 2520 0
498 20241121 111300 172224630 2520 2520 2520 2520 0
499 20241121 111200 172224630 2520 2520 2520 2520 0
500 20241121 111100 172224630 2520 2520 2520 2520 0
501 20241121 111000 172224630 2520 2520 2520 2520 0
502 20241121 110900 172224630 2520 2520 2520 2520 0
503 20241121 110800 172224630 2520 2520 2520 2515 132
504 20241121 110700 171892615 2520 2515 2520 2510 1014
505 20241121 110600 169347385 2510 2525 2525 2510 47
506 20241121 110500 169229400 2510 2510 2510 2510 26
507 20241121 110400 169164140 2525 2525 2525 2525 0
508 20241121 110300 169164140 2525 2515 2525 2515 29
509 20241121 110200 169091065 2520 2520 2520 2520 0
510 20241121 110100 169091065 2520 2520 2520 2520 5
511 20241121 110000 169078465 2520 2520 2520 2520 0
512 20241121 105900 169078465 2520 2520 2520 2515 12
513 20241121 105800 169048270 2520 2510 2520 2510 401
514 20241121 105700 168041750 2510 2520 2520 2510 501
515 20241121 105600 166784230 2510 2510 2510 2510 0
516 20241121 105500 166784230 2510 2510 2510 2510 50
517 20241121 105400 166658730 2510 2510 2510 2510 1
518 20241121 105300 166656220 2510 2515 2515 2510 94
519 20241121 105200 166419960 2525 2515 2525 2515 22
520 20241121 105100 166364610 2515 2525 2525 2515 35
521 20241121 105000 166276535 2525 2525 2525 2525 0
522 20241121 104900 166276535 2525 2520 2525 2520 504
523 20241121 104800 165006445 2520 2520 2525 2520 211
524 20241121 104700 164474705 2510 2510 2510 2510 0
525 20241121 104600 164474705 2510 2510 2510 2510 103
526 20241121 104500 164216175 2525 2525 2525 2525 0
527 20241121 104400 164216175 2525 2525 2525 2525 0
528 20241121 104300 164216175 2525 2520 2525 2520 543
529 20241121 104200 162847805 2520 2520 2520 2520 0
530 20241121 104100 162847805 2520 2520 2520 2520 0
531 20241121 104000 162847805 2520 2520 2520 2520 0
532 20241121 103900 162847805 2520 2520 2520 2520 5
533 20241121 103800 162835205 2520 2520 2520 2520 0
534 20241121 103700 162835205 2520 2520 2520 2520 0
535 20241121 103600 162835205 2520 2515 2520 2515 5
536 20241121 103500 162822620 2520 2520 2520 2520 0
537 20241121 103400 162822620 2520 2510 2520 2510 201
538 20241121 103300 162318100 2510 2510 2520 2510 168
539 20241121 103200 161896410 2525 2525 2525 2525 0
540 20241121 103100 161896410 2525 2525 2525 2525 0
541 20241121 103000 161896410 2525 2525 2525 2525 0
542 20241121 102900 161896410 2525 2525 2525 2525 0
543 20241121 102800 161896410 2525 2525 2525 2525 0
544 20241121 102700 161896410 2525 2525 2525 2525 0
545 20241121 102600 161896410 2525 2515 2525 2500 10800
546 20241121 102500 134841880 2525 2525 2525 2525 0
547 20241121 102400 134841880 2525 2525 2525 2525 0
548 20241121 102300 134841880 2525 2525 2525 2525 1
549 20241121 102200 134839355 2515 2510 2515 2510 2497
550 20241121 102100 128559430 2515 2515 2515 2515 3951
551 20241121 102000 118622665 2520 2520 2520 2515 94
552 20241121 101900 118386035 2525 2525 2525 2525 1
553 20241121 101800 118383510 2520 2520 2520 2520 67
554 20241121 101700 118214670 2520 2520 2520 2520 0
555 20241121 101600 118214670 2520 2520 2520 2520 1
556 20241121 101500 118212150 2515 2515 2515 2515 228
557 20241121 101400 117638730 2515 2515 2515 2515 0
558 20241121 101300 117638730 2515 2515 2515 2515 200
559 20241121 101200 117135730 2515 2520 2520 2515 21
560 20241121 101100 117082835 2520 2520 2520 2520 0
561 20241121 101000 117082835 2520 2520 2520 2520 1
562 20241121 100900 117080315 2515 2515 2515 2515 2
563 20241121 100800 117075285 2515 2515 2515 2515 0
564 20241121 100700 117075285 2515 2515 2515 2515 130
565 20241121 100600 116748335 2520 2520 2520 2520 1
566 20241121 100500 116745815 2525 2525 2525 2525 1
567 20241121 100400 116743290 2525 2525 2525 2525 0
568 20241121 100300 116743290 2525 2525 2525 2525 0
569 20241121 100200 116743290 2525 2525 2525 2525 0
570 20241121 100100 116743290 2525 2525 2525 2525 0
571 20241121 100000 116743290 2525 2520 2525 2515 520
572 20241121 095900 115435475 2525 2525 2525 2525 5464
573 20241121 095800 101638875 2520 2520 2520 2520 500
574 20241121 095700 100378875 2520 2520 2520 2520 0
575 20241121 095600 100378875 2520 2520 2520 2520 0
576 20241121 095500 100378875 2520 2520 2520 2520 30
577 20241121 095400 100303275 2525 2525 2525 2525 0
578 20241121 095300 100303275 2525 2525 2525 2525 1
579 20241121 095200 100300750 2515 2515 2515 2515 99
580 20241121 095100 100051765 2525 2525 2525 2525 1
581 20241121 095000 100049240 2510 2510 2510 2510 1700
582 20241121 094900 95782240 2510 2510 2510 2510 13
583 20241121 094800 95749610 2525 2525 2525 2525 0
584 20241121 094700 95749610 2525 2525 2525 2525 0
585 20241121 094600 95749610 2525 2525 2525 2525 1
586 20241121 094500 95747085 2525 2525 2525 2525 0
587 20241121 094400 95747085 2525 2525 2525 2525 1
588 20241121 094300 95744560 2505 2525 2525 2505 158
589 20241121 094200 95348610 2525 2525 2525 2525 964
590 20241121 094100 92914510 2525 2525 2525 2525 34
591 20241121 094000 92828660 2525 2525 2525 2525 1
592 20241121 093900 92826135 2515 2515 2515 2515 501
593 20241121 093800 91566120 2505 2505 2505 2505 20
594 20241121 093700 91516020 2515 2515 2515 2515 0
595 20241121 093600 91516020 2515 2515 2515 2515 1
596 20241121 093500 91513505 2505 2505 2505 2505 0
597 20241121 093400 91513505 2505 2515 2515 2505 2037
598 20241121 093300 86408000 2520 2520 2520 2520 40
599 20241121 093200 86307200 2525 2525 2525 2525 0
600 20241121 093100 86307200 2525 2525 2525 2525 0
601 20241121 093000 86307200 2525 2525 2525 2525 1
602 20241121 092900 86304675 2515 2520 2520 2515 491
603 20241121 092800 85069780 2530 2530 2530 2530 0
604 20241121 092700 85069780 2530 2530 2530 2530 0
605 20241121 092600 85069780 2530 2525 2530 2525 4
606 20241121 092500 85059665 2525 2515 2530 2510 953
607 20241121 092400 82665275 2510 2510 2510 2500 863
608 20241121 092300 80500145 2510 2505 2510 2505 5381
609 20241121 092200 67020675 2510 2515 2515 2510 7112
610 20241121 092100 49163060 2520 2520 2520 2520 307
611 20241121 092000 48389420 2520 2515 2520 2515 421
612 20241121 091900 47329200 2515 2525 2525 2515 2156
613 20241121 091800 41896605 2520 2525 2525 2520 1000
614 20241121 091700 39374530 2525 2530 2530 2525 2634
615 20241121 091600 32717340 2530 2535 2535 2530 1781
616 20241121 091500 28207605 2540 2545 2545 2540 2
617 20241121 091400 28202520 2535 2535 2535 2535 100
618 20241121 091300 27949020 2535 2540 2540 2535 4569
619 20241121 091200 16352225 2550 2540 2550 2540 125
620 20241121 091100 16034715 2550 2550 2550 2550 2
621 20241121 091000 16029615 2540 2545 2545 2540 4569
622 20241121 090900 4413265 2560 2560 2560 2560 1
623 20241121 090800 4410705 2545 2545 2545 2545 0
624 20241121 090700 4410705 2545 2555 2555 2545 702
625 20241121 090600 2623915 2555 2555 2555 2555 391
626 20241121 090500 1624910 2555 2555 2555 2555 40
627 20241121 090400 1522710 2555 2555 2555 2555 0
628 20241121 090300 1522710 2555 2555 2555 2555 11
629 20241121 090200 1494605 2540 2540 2540 2540 120
630 20241121 090100 1189805 2550 2550 2550 2550 102
631 20241121 090000 929705 2550 2540 2550 2540 366