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

638
058110/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,638 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,193600,76122385,2300,2300,2300,2300,271
20241121,193500,76122385,2300,2300,2300,2300,0
20241121,193400,76122385,2300,2300,2300,2300,0
20241121,193300,76122385,2300,2300,2300,2300,0
20241121,193200,76122385,2300,2300,2300,2300,0
20241121,193100,76122385,2300,2300,2300,2300,0
20241121,193000,76122385,2300,2300,2300,2300,0
20241121,192900,76122385,2300,2300,2300,2300,0
20241121,192800,76122385,2300,2300,2300,2300,0
20241121,192700,76122385,2300,2300,2300,2300,0
20241121,192600,76122385,2300,2300,2300,2300,0
20241121,192500,76122385,2300,2300,2300,2300,0
20241121,192400,76122385,2300,2300,2300,2300,0
20241121,192300,76122385,2300,2300,2300,2300,0
20241121,192200,76122385,2300,2300,2300,2300,0
20241121,192100,76122385,2300,2300,2300,2300,0
20241121,192000,76122385,2300,2300,2300,2300,0
20241121,191900,76122385,2300,2300,2300,2300,0
20241121,191800,76122385,2300,2300,2300,2300,0
20241121,191700,76122385,2300,2300,2300,2300,0
20241121,191600,76122385,2300,2300,2300,2300,0
20241121,191500,76122385,2300,2300,2300,2300,0
20241121,191400,76122385,2300,2300,2300,2300,0
20241121,191300,76122385,2300,2300,2300,2300,0
20241121,191200,76122385,2300,2300,2300,2300,0
20241121,191100,76122385,2300,2300,2300,2300,0
20241121,191000,76122385,2300,2300,2300,2300,0
20241121,190900,76122385,2300,2300,2300,2300,0
20241121,190800,76122385,2300,2300,2300,2300,0
20241121,190700,76122385,2300,2300,2300,2300,0
20241121,190600,76122385,2300,2300,2300,2300,271
20241121,190500,76122385,2300,2300,2300,2300,0
20241121,190400,76122385,2300,2300,2300,2300,0
20241121,190300,76122385,2300,2300,2300,2300,0
20241121,190200,76122385,2300,2300,2300,2300,0
20241121,190100,76122385,2300,2300,2300,2300,0
20241121,190000,76122385,2300,2300,2300,2300,0
20241121,185900,76122385,2300,2300,2300,2300,0
20241121,185800,76122385,2300,2300,2300,2300,0
20241121,185700,76122385,2300,2300,2300,2300,0
20241121,185600,76122385,2300,2300,2300,2300,0
20241121,185500,76122385,2300,2300,2300,2300,0
20241121,185400,76122385,2300,2300,2300,2300,0
20241121,185300,76122385,2300,2300,2300,2300,0
20241121,185200,76122385,2300,2300,2300,2300,0
20241121,185100,76122385,2300,2300,2300,2300,0
20241121,185000,76122385,2300,2300,2300,2300,0
20241121,184900,76122385,2300,2300,2300,2300,0
20241121,184800,76122385,2300,2300,2300,2300,0
20241121,184700,76122385,2300,2300,2300,2300,0
20241121,184600,76122385,2300,2300,2300,2300,0
20241121,184500,76122385,2300,2300,2300,2300,0
20241121,184400,76122385,2300,2300,2300,2300,0
20241121,184300,76122385,2300,2300,2300,2300,0
20241121,184200,76122385,2300,2300,2300,2300,0
20241121,184100,76122385,2300,2300,2300,2300,0
20241121,184000,76122385,2300,2300,2300,2300,0
20241121,183900,76122385,2300,2300,2300,2300,0
20241121,183800,76122385,2300,2300,2300,2300,0
20241121,183700,76122385,2300,2300,2300,2300,0
20241121,183600,76122385,2300,2300,2300,2300,271
20241121,183500,76122385,2300,2300,2300,2300,0
20241121,183400,76122385,2300,2300,2300,2300,0
20241121,183300,76122385,2300,2300,2300,2300,0
20241121,183200,76122385,2300,2300,2300,2300,0
20241121,183100,76122385,2300,2300,2300,2300,0
20241121,183000,76122385,2300,2300,2300,2300,0
20241121,182900,76122385,2300,2300,2300,2300,0
20241121,182800,76122385,2300,2300,2300,2300,0
20241121,182700,76122385,2300,2300,2300,2300,0
20241121,182600,76122385,2300,2300,2300,2300,0
20241121,182500,76122385,2300,2300,2300,2300,0
20241121,182400,76122385,2300,2300,2300,2300,0
20241121,182300,76122385,2300,2300,2300,2300,0
20241121,182200,76122385,2300,2300,2300,2300,0
20241121,182100,76122385,2300,2300,2300,2300,0
20241121,182000,76122385,2300,2300,2300,2300,0
20241121,181900,76122385,2300,2300,2300,2300,0
20241121,181800,76122385,2300,2300,2300,2300,0
20241121,181700,76122385,2300,2300,2300,2300,0
20241121,181600,76122385,2300,2300,2300,2300,0
20241121,181500,76122385,2300,2300,2300,2300,0
20241121,181400,76122385,2300,2300,2300,2300,0
20241121,181300,76122385,2300,2300,2300,2300,0
20241121,181200,76122385,2300,2300,2300,2300,0
20241121,181100,76122385,2300,2300,2300,2300,0
20241121,181000,76122385,2300,2300,2300,2300,0
20241121,180900,76122385,2300,2300,2300,2300,0
20241121,180800,76122385,2300,2300,2300,2300,0
20241121,180700,76122385,2300,2300,2300,2300,0
20241121,180600,76122385,2300,2300,2300,2300,271
20241121,180500,76122385,2300,2300,2300,2300,0
20241121,180400,76122385,2300,2300,2300,2300,0
20241121,180300,76122385,2300,2300,2300,2300,0
20241121,180200,76122385,2300,2300,2300,2300,0
20241121,180100,76122385,2300,2300,2300,2300,0
20241121,180000,76122385,2300,2300,2300,2300,0
20241121,175900,76122385,2300,2300,2300,2300,0
20241121,175800,76122385,2300,2300,2300,2300,0
20241121,175700,76122385,2300,2300,2300,2300,0
20241121,175600,76122385,2300,2300,2300,2300,0
20241121,175500,76122385,2300,2300,2300,2300,0
20241121,175400,76122385,2300,2300,2300,2300,0
20241121,175300,76122385,2300,2300,2300,2300,0
20241121,175200,76122385,2300,2300,2300,2300,0
20241121,175100,76122385,2300,2300,2300,2300,0
20241121,175000,76122385,2300,2300,2300,2300,0
20241121,174900,76122385,2300,2300,2300,2300,0
20241121,174800,76122385,2300,2300,2300,2300,0
20241121,174700,76122385,2300,2300,2300,2300,0
20241121,174600,76122385,2300,2300,2300,2300,0
20241121,174500,76122385,2300,2300,2300,2300,0
20241121,174400,76122385,2300,2300,2300,2300,0
20241121,174300,76122385,2300,2300,2300,2300,0
20241121,174200,76122385,2300,2300,2300,2300,0
20241121,174100,76122385,2300,2300,2300,2300,0
20241121,174000,76122385,2300,2300,2300,2300,0
20241121,173900,76122385,2300,2300,2300,2300,0
20241121,173800,76122385,2300,2300,2300,2300,0
20241121,173700,76122385,2300,2300,2300,2300,0
20241121,173600,76122385,2300,2300,2300,2300,271
20241121,173500,76122385,2300,2300,2300,2300,0
20241121,173400,76122385,2300,2300,2300,2300,0
20241121,173300,76122385,2300,2300,2300,2300,0
20241121,173200,76122385,2300,2300,2300,2300,0
20241121,173100,76122385,2300,2300,2300,2300,0
20241121,173000,76122385,2300,2300,2300,2300,0
20241121,172900,76122385,2300,2300,2300,2300,0
20241121,172800,76122385,2300,2300,2300,2300,0
20241121,172700,76122385,2300,2300,2300,2300,0
20241121,172600,76122385,2300,2300,2300,2300,0
20241121,172500,76122385,2300,2300,2300,2300,0
20241121,172400,76122385,2300,2300,2300,2300,0
20241121,172300,76122385,2300,2300,2300,2300,0
20241121,172200,76122385,2300,2300,2300,2300,0
20241121,172100,76122385,2300,2300,2300,2300,0
20241121,172000,76122385,2300,2300,2300,2300,0
20241121,171900,76122385,2300,2300,2300,2300,0
20241121,171800,76122385,2300,2300,2300,2300,0
20241121,171700,76122385,2300,2300,2300,2300,0
20241121,171600,76122385,2300,2300,2300,2300,0
20241121,171500,76122385,2300,2300,2300,2300,0
20241121,171400,76122385,2300,2300,2300,2300,0
20241121,171300,76122385,2300,2300,2300,2300,0
20241121,171200,76122385,2300,2300,2300,2300,0
20241121,171100,76122385,2300,2300,2300,2300,0
20241121,171000,76122385,2300,2300,2300,2300,0
20241121,170900,76122385,2300,2300,2300,2300,0
20241121,170800,76122385,2300,2300,2300,2300,0
20241121,170700,76122385,2300,2300,2300,2300,0
20241121,170600,76122385,2300,2300,2300,2300,271
20241121,170500,76122385,2300,2300,2300,2300,0
20241121,170400,76122385,2300,2300,2300,2300,0
20241121,170300,76122385,2300,2300,2300,2300,0
20241121,170200,76122385,2300,2300,2300,2300,0
20241121,170100,76122385,2300,2300,2300,2300,0
20241121,170000,76122385,2300,2300,2300,2300,0
20241121,165900,76122385,2300,2300,2300,2300,0
20241121,165800,76122385,2300,2300,2300,2300,0
20241121,165700,76122385,2300,2300,2300,2300,0
20241121,165600,76122385,2300,2300,2300,2300,0
20241121,165500,76122385,2300,2300,2300,2300,0
20241121,165400,76122385,2300,2300,2300,2300,0
20241121,165300,76122385,2300,2300,2300,2300,0
20241121,165200,76122385,2300,2300,2300,2300,0
20241121,165100,76122385,2300,2300,2300,2300,0
20241121,165000,76122385,2300,2300,2300,2300,0
20241121,164900,76122385,2300,2300,2300,2300,0
20241121,164800,76122385,2300,2300,2300,2300,0
20241121,164700,76122385,2300,2300,2300,2300,0
20241121,164600,76122385,2300,2300,2300,2300,0
20241121,164500,76122385,2300,2300,2300,2300,0
20241121,164400,76122385,2300,2300,2300,2300,0
20241121,164300,76122385,2300,2300,2300,2300,0
20241121,164200,76122385,2300,2300,2300,2300,0
20241121,164100,76122385,2300,2300,2300,2300,0
20241121,164000,76122385,2300,2300,2300,2300,0
20241121,163900,76122385,2300,2300,2300,2300,0
20241121,163800,76122385,2300,2300,2300,2300,0
20241121,163700,76122385,2300,2300,2300,2300,0
20241121,163600,76122385,2300,2300,2300,2300,271
20241121,163500,76122385,2300,2300,2300,2300,0
20241121,163400,76122385,2300,2300,2300,2300,0
20241121,163300,76122385,2300,2300,2300,2300,0
20241121,163200,76122385,2300,2300,2300,2300,0
20241121,163100,76122385,2300,2300,2300,2300,0
20241121,163000,76122385,2300,2300,2300,2300,0
20241121,162900,76122385,2300,2300,2300,2300,0
20241121,162800,76122385,2300,2300,2300,2300,0
20241121,162700,76122385,2300,2300,2300,2300,0
20241121,162600,76122385,2300,2300,2300,2300,0
20241121,162500,76122385,2300,2300,2300,2300,0
20241121,162400,76122385,2300,2300,2300,2300,0
20241121,162300,76122385,2300,2300,2300,2300,0
20241121,162200,76122385,2300,2300,2300,2300,0
20241121,162100,76122385,2300,2300,2300,2300,0
20241121,162000,76122385,2300,2300,2300,2300,0
20241121,161900,76122385,2300,2300,2300,2300,0
20241121,161800,76122385,2300,2300,2300,2300,0
20241121,161700,76122385,2300,2300,2300,2300,0
20241121,161600,76122385,2300,2300,2300,2300,0
20241121,161500,76122385,2300,2300,2300,2300,0
20241121,161400,76122385,2300,2300,2300,2300,0
20241121,161300,76122385,2300,2300,2300,2300,0
20241121,161200,76122385,2300,2300,2300,2300,0
20241121,161100,76122385,2300,2300,2300,2300,0
20241121,161000,76122385,2300,2300,2300,2300,0
20241121,160900,76122385,2300,2300,2300,2300,0
20241121,160800,76122385,2300,2300,2300,2300,0
20241121,160700,76122385,2300,2300,2300,2300,0
20241121,160600,76122385,2300,2300,2300,2300,271
20241121,160500,76122385,2300,2300,2300,2300,0
20241121,160400,76122385,2300,2300,2300,2300,0
20241121,160300,76122385,2300,2300,2300,2300,0
20241121,160200,76122385,2300,2300,2300,2300,0
20241121,160100,76122385,2300,2300,2300,2300,0
20241121,160000,76122385,2300,2300,2300,2300,0
20241121,155900,76122385,2300,2300,2300,2300,0
20241121,155800,76122385,2300,2300,2300,2300,0
20241121,155700,76122385,2300,2300,2300,2300,0
20241121,155600,76122385,2300,2300,2300,2300,0
20241121,155500,76122385,2300,2300,2300,2300,0
20241121,155400,76122385,2300,2300,2300,2300,0
20241121,155300,76122385,2300,2300,2300,2300,0
20241121,155200,76122385,2300,2300,2300,2300,0
20241121,155100,76122385,2300,2300,2300,2300,0
20241121,155000,76122385,2300,2300,2300,2300,0
20241121,154900,76122385,2300,2300,2300,2300,0
20241121,154800,76122385,2300,2300,2300,2300,0
20241121,154700,76122385,2300,2300,2300,2300,0
20241121,154600,76122385,2300,2300,2300,2300,0
20241121,154500,76122385,2300,2300,2300,2300,0
20241121,154400,76122385,2300,2300,2300,2300,0
20241121,154300,76122385,2300,2300,2300,2300,0
20241121,154200,76122385,2300,2300,2300,2300,0
20241121,154100,76122385,2300,2300,2300,2300,0
20241121,154000,76122385,2300,2300,2300,2300,0
20241121,153900,76122385,2300,2300,2300,2300,0
20241121,153800,76122385,2300,2300,2300,2300,0
20241121,153700,76122385,2300,2300,2300,2300,0
20241121,153600,76122385,2300,2300,2300,2300,271
20241121,153500,76122385,2300,2300,2300,2300,0
20241121,153400,76122385,2300,2300,2300,2300,0
20241121,153300,76122385,2300,2300,2300,2300,0
20241121,153200,76122385,2300,2300,2300,2300,0
20241121,153100,76122385,2300,2300,2300,2300,0
20241121,153000,76122385,2300,2300,2300,2300,271
20241121,152900,75499085,2300,2300,2300,2300,0
20241121,152800,75499085,2300,2300,2300,2300,0
20241121,152700,75499085,2300,2300,2300,2300,0
20241121,152600,75499085,2300,2300,2300,2300,0
20241121,152500,75499085,2300,2300,2300,2300,0
20241121,152400,75499085,2300,2300,2300,2300,0
20241121,152300,75499085,2300,2300,2300,2300,0
20241121,152200,75499085,2300,2300,2300,2300,0
20241121,152100,75499085,2300,2300,2300,2300,0
20241121,152000,75499085,2300,2300,2300,2300,0
20241121,151900,75499085,2300,2300,2320,2300,668
20241121,151800,73961825,2300,2305,2305,2300,932
20241121,151700,71815880,2305,2305,2305,2305,0
20241121,151600,71815880,2305,2305,2305,2305,30
20241121,151500,71746730,2320,2320,2320,2320,1
20241121,151400,71744410,2305,2305,2305,2305,0
20241121,151300,71744410,2305,2305,2305,2305,2
20241121,151200,71739800,2320,2320,2320,2320,557
20241121,151100,70447560,2310,2310,2310,2310,0
20241121,151000,70447560,2310,2310,2310,2310,0
20241121,150900,70447560,2310,2310,2310,2310,23
20241121,150800,70394430,2310,2310,2310,2310,27
20241121,150700,70332060,2310,2310,2310,2310,800
20241121,150600,68484060,2310,2310,2310,2310,2
20241121,150500,68479440,2310,2310,2310,2310,0
20241121,150400,68479440,2310,2310,2310,2310,27
20241121,150300,68417070,2310,2310,2310,2310,34
20241121,150200,68338530,2320,2320,2320,2320,0
20241121,150100,68338530,2320,2315,2320,2315,63
20241121,150000,68192680,2310,2310,2310,2310,2
20241121,145900,68188060,2315,2315,2315,2315,0
20241121,145800,68188060,2315,2315,2315,2315,0
20241121,145700,68188060,2315,2315,2315,2315,0
20241121,145600,68188060,2315,2315,2315,2315,1
20241121,145500,68185745,2315,2315,2315,2315,200
20241121,145400,67722745,2310,2310,2310,2310,250
20241121,145300,67145245,2310,2310,2310,2310,0
20241121,145200,67145245,2310,2310,2310,2310,0
20241121,145100,67145245,2310,2310,2310,2310,0
20241121,145000,67145245,2310,2310,2310,2310,205
20241121,144900,66671695,2315,2315,2315,2315,0
20241121,144800,66671695,2315,2315,2315,2315,8
20241121,144700,66653175,2310,2310,2310,2310,0
20241121,144600,66653175,2310,2310,2310,2310,7
20241121,144500,66637005,2305,2305,2305,2305,0
20241121,144400,66637005,2305,2305,2305,2305,100
20241121,144300,66406505,2310,2310,2310,2310,0
20241121,144200,66406505,2310,2310,2310,2310,0
20241121,144100,66406505,2310,2310,2310,2310,0
20241121,144000,66406505,2310,2310,2310,2310,0
20241121,143900,66406505,2310,2310,2310,2310,0
20241121,143800,66406505,2310,2310,2310,2310,0
20241121,143700,66406505,2310,2310,2310,2310,0
20241121,143600,66406505,2310,2310,2310,2310,0
20241121,143500,66406505,2310,2310,2310,2310,0
20241121,143400,66406505,2310,2310,2310,2310,0
20241121,143300,66406505,2310,2310,2310,2310,10
20241121,143200,66383405,2310,2310,2310,2310,0
20241121,143100,66383405,2310,2310,2310,2310,71
20241121,143000,66219395,2310,2310,2310,2310,0
20241121,142900,66219395,2310,2310,2310,2310,0
20241121,142800,66219395,2310,2310,2310,2310,429
20241121,142700,65228405,2310,2310,2310,2310,0
20241121,142600,65228405,2310,2310,2310,2310,100
20241121,142500,64997405,2305,2305,2305,2305,0
20241121,142400,64997405,2305,2305,2305,2305,0
20241121,142300,64997405,2305,2305,2305,2305,0
20241121,142200,64997405,2305,2305,2305,2305,0
20241121,142100,64997405,2305,2305,2305,2305,0
20241121,142000,64997405,2305,2305,2305,2305,234
20241121,141900,64458035,2305,2305,2305,2305,260
20241121,141800,63858735,2310,2310,2310,2310,0
20241121,141700,63858735,2310,2310,2310,2310,0
20241121,141600,63858735,2310,2310,2310,2310,1
20241121,141500,63856425,2305,2305,2305,2305,100
20241121,141400,63625925,2310,2310,2310,2310,0
20241121,141300,63625925,2310,2310,2310,2310,0
20241121,141200,63625925,2310,2310,2310,2310,0
20241121,141100,63625925,2310,2305,2310,2305,7
20241121,141000,63609785,2305,2305,2305,2305,0
20241121,140900,63609785,2305,2305,2305,2305,0
20241121,140800,63609785,2305,2305,2305,2305,0
20241121,140700,63609785,2305,2305,2305,2305,0
20241121,140600,63609785,2305,2305,2305,2305,500
20241121,140500,62457285,2300,2300,2300,2300,0
20241121,140400,62457285,2300,2300,2300,2300,0
20241121,140300,62457285,2300,2300,2300,2300,40
20241121,140200,62365285,2300,2300,2300,2300,30
20241121,140100,62296285,2300,2300,2300,2300,501
20241121,140000,61143985,2305,2305,2305,2305,246
20241121,135900,60576955,2305,2305,2305,2305,0
20241121,135800,60576955,2305,2305,2305,2305,0
20241121,135700,60576955,2305,2305,2305,2305,0
20241121,135600,60576955,2305,2305,2305,2305,0
20241121,135500,60576955,2305,2305,2305,2305,0
20241121,135400,60576955,2305,2305,2305,2305,100
20241121,135300,60346455,2305,2305,2305,2305,0
20241121,135200,60346455,2305,2305,2305,2305,0
20241121,135100,60346455,2305,2305,2305,2305,0
20241121,135000,60346455,2305,2305,2305,2305,0
20241121,134900,60346455,2305,2305,2305,2305,0
20241121,134800,60346455,2305,2305,2305,2305,0
20241121,134700,60346455,2305,2305,2305,2305,0
20241121,134600,60346455,2305,2305,2305,2305,150
20241121,134500,60000705,2305,2305,2305,2305,14
20241121,134400,59968435,2305,2305,2305,2305,0
20241121,134300,59968435,2305,2305,2305,2305,0
20241121,134200,59968435,2305,2305,2305,2305,0
20241121,134100,59968435,2305,2305,2305,2305,0
20241121,134000,59968435,2305,2305,2305,2305,528
20241121,133900,58751395,2305,2305,2305,2305,0
20241121,133800,58751395,2305,2305,2305,2305,0
20241121,133700,58751395,2305,2305,2305,2305,0
20241121,133600,58751395,2305,2305,2305,2305,0
20241121,133500,58751395,2305,2305,2305,2305,0
20241121,133400,58751395,2305,2305,2305,2305,320
20241121,133300,58013795,2310,2310,2310,2310,0
20241121,133200,58013795,2310,2310,2310,2310,0
20241121,133100,58013795,2310,2310,2310,2310,0
20241121,133000,58013795,2310,2310,2310,2310,0
20241121,132900,58013795,2310,2310,2310,2310,1
20241121,132800,58011485,2300,2300,2300,2300,4
20241121,132700,58002285,2300,2305,2305,2300,100
20241121,132600,57771835,2310,2310,2310,2310,0
20241121,132500,57771835,2310,2310,2310,2310,0
20241121,132400,57771835,2310,2310,2310,2310,0
20241121,132300,57771835,2310,2310,2310,2310,0
20241121,132200,57771835,2310,2310,2310,2310,0
20241121,132100,57771835,2310,2310,2310,2310,0
20241121,132000,57771835,2310,2310,2310,2310,0
20241121,131900,57771835,2310,2310,2310,2310,1
20241121,131800,57769525,2305,2305,2305,2305,0
20241121,131700,57769525,2305,2305,2305,2305,0
20241121,131600,57769525,2305,2305,2305,2305,0
20241121,131500,57769525,2305,2305,2305,2305,0
20241121,131400,57769525,2305,2305,2305,2305,57
20241121,131300,57638140,2310,2310,2310,2310,0
20241121,131200,57638140,2310,2310,2310,2310,0
20241121,131100,57638140,2310,2310,2310,2310,0
20241121,131000,57638140,2310,2310,2310,2310,0
20241121,130900,57638140,2310,2310,2310,2310,0
20241121,130800,57638140,2310,2310,2310,2310,1000
20241121,130700,55328140,2310,2310,2310,2310,0
20241121,130600,55328140,2310,2310,2310,2310,0
20241121,130500,55328140,2310,2310,2310,2310,0
20241121,130400,55328140,2310,2310,2310,2310,0
20241121,130300,55328140,2310,2310,2310,2310,0
20241121,130200,55328140,2310,2310,2310,2310,0
20241121,130100,55328140,2310,2310,2310,2310,0
20241121,130000,55328140,2310,2310,2310,2310,0
20241121,125900,55328140,2310,2310,2310,2310,0
20241121,125800,55328140,2310,2310,2310,2310,0
20241121,125700,55328140,2310,2310,2310,2310,300
20241121,125600,54635140,2300,2300,2300,2300,0
20241121,125500,54635140,2300,2310,2310,2300,620
20241121,125400,53208940,2310,2310,2310,2310,600
20241121,125300,51822940,2305,2305,2305,2305,0
20241121,125200,51822940,2305,2305,2305,2305,0
20241121,125100,51822940,2305,2305,2305,2305,0
20241121,125000,51822940,2305,2305,2305,2305,0
20241121,124900,51822940,2305,2305,2305,2305,0
20241121,124800,51822940,2305,2305,2305,2305,0
20241121,124700,51822940,2305,2305,2305,2305,445
20241121,124600,50797215,2305,2310,2310,2305,2448
20241121,124500,45146670,2315,2315,2315,2315,0
20241121,124400,45146670,2315,2315,2315,2315,0
20241121,124300,45146670,2315,2315,2315,2315,0
20241121,124200,45146670,2315,2315,2315,2315,0
20241121,124100,45146670,2315,2315,2315,2315,0
20241121,124000,45146670,2315,2315,2315,2315,0
20241121,123900,45146670,2315,2315,2315,2315,0
20241121,123800,45146670,2315,2315,2315,2315,0
20241121,123700,45146670,2315,2315,2315,2315,6
20241121,123600,45132780,2310,2310,2310,2310,10
20241121,123500,45109680,2315,2315,2315,2315,0
20241121,123400,45109680,2315,2315,2315,2315,0
20241121,123300,45109680,2315,2315,2315,2315,0
20241121,123200,45109680,2315,2315,2315,2315,1
20241121,123100,45107365,2315,2315,2315,2315,0
20241121,123000,45107365,2315,2315,2315,2315,13
20241121,122900,45077270,2315,2315,2315,2315,0
20241121,122800,45077270,2315,2315,2315,2315,0
20241121,122700,45077270,2315,2315,2315,2315,0
20241121,122600,45077270,2315,2315,2315,2315,0
20241121,122500,45077270,2315,2315,2315,2315,0
20241121,122400,45077270,2315,2315,2315,2315,0
20241121,122300,45077270,2315,2315,2315,2315,0
20241121,122200,45077270,2315,2315,2315,2315,0
20241121,122100,45077270,2315,2315,2315,2315,0
20241121,122000,45077270,2315,2315,2315,2315,0
20241121,121900,45077270,2315,2315,2315,2315,6
20241121,121800,45063380,2315,2315,2315,2315,0
20241121,121700,45063380,2315,2315,2315,2315,6
20241121,121600,45049490,2310,2310,2310,2310,100
20241121,121500,44818490,2320,2320,2320,2320,0
20241121,121400,44818490,2320,2320,2320,2320,0
20241121,121300,44818490,2320,2320,2320,2320,1
20241121,121200,44816170,2310,2310,2310,2310,0
20241121,121100,44816170,2310,2310,2310,2310,0
20241121,121000,44816170,2310,2310,2310,2310,0
20241121,120900,44816170,2310,2315,2315,2310,900
20241121,120800,42732835,2320,2320,2320,2320,0
20241121,120700,42732835,2320,2320,2320,2320,0
20241121,120600,42732835,2320,2320,2320,2320,0
20241121,120500,42732835,2320,2320,2320,2320,0
20241121,120400,42732835,2320,2320,2320,2320,0
20241121,120300,42732835,2320,2320,2320,2320,0
20241121,120200,42732835,2320,2320,2320,2320,0
20241121,120100,42732835,2320,2320,2320,2320,0
20241121,120000,42732835,2320,2320,2320,2320,0
20241121,115900,42732835,2320,2320,2320,2320,0
20241121,115800,42732835,2320,2320,2320,2320,0
20241121,115700,42732835,2320,2320,2320,2320,0
20241121,115600,42732835,2320,2320,2320,2320,0
20241121,115500,42732835,2320,2315,2320,2315,7
20241121,115400,42716600,2320,2320,2320,2320,0
20241121,115300,42716600,2320,2320,2320,2320,0
20241121,115200,42716600,2320,2320,2320,2320,0
20241121,115100,42716600,2320,2320,2320,2320,0
20241121,115000,42716600,2320,2320,2320,2320,0
20241121,114900,42716600,2320,2320,2320,2320,6
20241121,114800,42702680,2320,2320,2320,2320,0
20241121,114700,42702680,2320,2320,2320,2320,0
20241121,114600,42702680,2320,2320,2320,2320,0
20241121,114500,42702680,2320,2320,2320,2320,0
20241121,114400,42702680,2320,2320,2320,2320,0
20241121,114300,42702680,2320,2320,2320,2320,0
20241121,114200,42702680,2320,2320,2320,2320,0
20241121,114100,42702680,2320,2320,2320,2320,0
20241121,114000,42702680,2320,2320,2320,2320,0
20241121,113900,42702680,2320,2320,2320,2320,0
20241121,113800,42702680,2320,2320,2320,2320,0
20241121,113700,42702680,2320,2320,2320,2320,0
20241121,113600,42702680,2320,2320,2320,2320,0
20241121,113500,42702680,2320,2320,2320,2320,0
20241121,113400,42702680,2320,2320,2320,2320,0
20241121,113300,42702680,2320,2320,2320,2320,0
20241121,113200,42702680,2320,2320,2320,2320,0
20241121,113100,42702680,2320,2320,2320,2320,1
20241121,113000,42700360,2310,2310,2310,2310,0
20241121,112900,42700360,2310,2310,2310,2310,0
20241121,112800,42700360,2310,2310,2310,2310,6
20241121,112700,42686500,2320,2320,2320,2320,0
20241121,112600,42686500,2320,2320,2320,2320,0
20241121,112500,42686500,2320,2320,2320,2320,0
20241121,112400,42686500,2320,2320,2320,2320,0
20241121,112300,42686500,2320,2320,2320,2320,22
20241121,112200,42635460,2320,2320,2320,2320,0
20241121,112100,42635460,2320,2320,2320,2320,118
20241121,112000,42361700,2320,2320,2320,2320,188
20241121,111900,41925540,2320,2320,2320,2320,0
20241121,111800,41925540,2320,2315,2320,2315,472
20241121,111700,40830530,2315,2315,2315,2315,0
20241121,111600,40830530,2315,2315,2315,2315,1
20241121,111500,40828215,2315,2315,2315,2315,0
20241121,111400,40828215,2315,2315,2315,2315,0
20241121,111300,40828215,2315,2315,2315,2315,0
20241121,111200,40828215,2315,2315,2315,2315,0
20241121,111100,40828215,2315,2315,2315,2315,0
20241121,111000,40828215,2315,2315,2315,2315,0
20241121,110900,40828215,2315,2315,2315,2315,0
20241121,110800,40828215,2315,2315,2315,2315,0
20241121,110700,40828215,2315,2315,2315,2315,0
20241121,110600,40828215,2315,2315,2315,2315,0
20241121,110500,40828215,2315,2315,2315,2315,0
20241121,110400,40828215,2315,2315,2315,2315,8
20241121,110300,40809695,2315,2315,2315,2315,0
20241121,110200,40809695,2315,2315,2315,2315,0
20241121,110100,40809695,2315,2315,2315,2315,0
20241121,110000,40809695,2315,2315,2315,2315,0
20241121,105900,40809695,2315,2315,2315,2315,0
20241121,105800,40809695,2315,2315,2315,2315,0
20241121,105700,40809695,2315,2315,2315,2315,0
20241121,105600,40809695,2315,2315,2315,2315,0
20241121,105500,40809695,2315,2315,2315,2315,0
20241121,105400,40809695,2315,2315,2315,2315,1
20241121,105300,40807380,2310,2310,2310,2310,0
20241121,105200,40807380,2310,2310,2310,2310,0
20241121,105100,40807380,2310,2310,2310,2310,0
20241121,105000,40807380,2310,2310,2310,2310,500
20241121,104900,39652380,2310,2310,2310,2310,0
20241121,104800,39652380,2310,2310,2310,2310,0
20241121,104700,39652380,2310,2310,2310,2310,0
20241121,104600,39652380,2310,2310,2310,2310,0
20241121,104500,39652380,2310,2310,2310,2310,0
20241121,104400,39652380,2310,2310,2310,2310,0
20241121,104300,39652380,2310,2310,2310,2310,0
20241121,104200,39652380,2310,2310,2310,2310,698
20241121,104100,38040000,2310,2315,2315,2310,618
20241121,104000,36612395,2320,2320,2320,2320,0
20241121,103900,36612395,2320,2320,2320,2320,3
20241121,103800,36605435,2325,2325,2325,2325,0
20241121,103700,36605435,2325,2325,2325,2325,0
20241121,103600,36605435,2325,2325,2325,2325,0
20241121,103500,36605435,2325,2325,2325,2325,0
20241121,103400,36605435,2325,2325,2325,2325,0
20241121,103300,36605435,2325,2325,2325,2325,0
20241121,103200,36605435,2325,2325,2325,2325,0
20241121,103100,36605435,2325,2325,2325,2325,0
20241121,103000,36605435,2325,2325,2325,2325,0
20241121,102900,36605435,2325,2325,2325,2325,0
20241121,102800,36605435,2325,2325,2325,2325,0
20241121,102700,36605435,2325,2325,2325,2325,0
20241121,102600,36605435,2325,2325,2325,2325,63
20241121,102500,36458960,2325,2325,2325,2325,0
20241121,102400,36458960,2325,2325,2325,2325,0
20241121,102300,36458960,2325,2325,2325,2325,0
20241121,102200,36458960,2325,2325,2325,2325,0
20241121,102100,36458960,2325,2325,2325,2325,150
20241121,102000,36110210,2320,2320,2320,2320,0
20241121,101900,36110210,2320,2320,2320,2320,0
20241121,101800,36110210,2320,2320,2320,2320,19
20241121,101700,36066130,2320,2320,2320,2320,0
20241121,101600,36066130,2320,2320,2320,2320,0
20241121,101500,36066130,2320,2320,2320,2320,1000
20241121,101400,33746130,2320,2320,2320,2320,2000
20241121,101300,29106130,2320,2320,2320,2320,1199
20241121,101200,26324450,2320,2320,2320,2320,1
20241121,101100,26322130,2305,2305,2305,2305,0
20241121,101000,26322130,2305,2305,2305,2305,0
20241121,100900,26322130,2305,2305,2305,2305,0
20241121,100800,26322130,2305,2305,2305,2305,15
20241121,100700,26287555,2310,2310,2310,2310,152
20241121,100600,25936435,2320,2320,2320,2320,113
20241121,100500,25674275,2320,2320,2320,2320,0
20241121,100400,25674275,2320,2320,2320,2320,1
20241121,100300,25671955,2330,2330,2330,2330,0
20241121,100200,25671955,2330,2330,2330,2330,0
20241121,100100,25671955,2330,2330,2330,2330,0
20241121,100000,25671955,2330,2330,2330,2330,0
20241121,095900,25671955,2330,2330,2330,2330,0
20241121,095800,25671955,2330,2330,2330,2330,2
20241121,095700,25667295,2310,2310,2310,2310,0
20241121,095600,25667295,2310,2310,2310,2310,0
20241121,095500,25667295,2310,2310,2310,2310,30
20241121,095400,25597995,2310,2305,2310,2305,100
20241121,095300,25367245,2305,2305,2305,2305,0
20241121,095200,25367245,2305,2305,2305,2305,0
20241121,095100,25367245,2305,2305,2305,2305,50
20241121,095000,25251995,2310,2310,2310,2310,1500
20241121,094900,21786995,2310,2310,2310,2310,100
20241121,094800,21555995,2315,2315,2315,2315,372
20241121,094700,20694815,2320,2320,2320,2320,7
20241121,094600,20678575,2325,2325,2325,2325,0
20241121,094500,20678575,2325,2325,2325,2325,0
20241121,094400,20678575,2325,2325,2325,2325,0
20241121,094300,20678575,2325,2325,2325,2325,11
20241121,094200,20653000,2325,2325,2325,2325,0
20241121,094100,20653000,2325,2325,2325,2325,2
20241121,094000,20648350,2320,2320,2320,2320,0
20241121,093900,20648350,2320,2320,2320,2320,1082
20241121,093800,18138110,2325,2325,2325,2325,0
20241121,093700,18138110,2325,2325,2325,2325,0
20241121,093600,18138110,2325,2325,2325,2325,140
20241121,093500,17812610,2325,2325,2325,2325,9
20241121,093400,17791685,2325,2325,2325,2325,0
20241121,093300,17791685,2325,2325,2325,2325,0
20241121,093200,17791685,2325,2325,2325,2325,0
20241121,093100,17791685,2325,2315,2325,2315,41
20241121,093000,17696760,2325,2315,2325,2315,11
20241121,092900,17671285,2325,2325,2325,2325,10
20241121,092800,17648035,2325,2325,2325,2325,0
20241121,092700,17648035,2325,2325,2325,2315,816
20241121,092600,15757265,2325,2325,2325,2325,0
20241121,092500,15757265,2325,2325,2325,2325,0
20241121,092400,15757265,2325,2325,2325,2325,0
20241121,092300,15757265,2325,2325,2325,2325,1
20241121,092200,15754940,2325,2325,2325,2325,109
20241121,092100,15501515,2325,2325,2325,2325,0
20241121,092000,15501515,2325,2330,2330,2325,481
20241121,091900,14383185,2325,2325,2325,2325,0
20241121,091800,14383185,2325,2325,2325,2325,223
20241121,091700,13864710,2310,2310,2310,2310,0
20241121,091600,13864710,2310,2325,2325,2310,102
20241121,091500,13629075,2310,2310,2310,2310,104
20241121,091400,13388835,2325,2325,2325,2325,1
20241121,091300,13386510,2325,2325,2325,2325,0
20241121,091200,13386510,2325,2325,2325,2325,1
20241121,091100,13384185,2305,2305,2305,2305,0
20241121,091000,13384185,2305,2305,2305,2305,0
20241121,090900,13384185,2305,2305,2305,2305,20
20241121,090800,13338085,2305,2305,2305,2305,1205
20241121,090700,10560560,2315,2315,2315,2315,0
20241121,090600,10560560,2315,2320,2320,2315,1467
20241121,090500,7160120,2335,2335,2335,2335,200
20241121,090400,6693120,2335,2340,2340,2335,118
20241121,090300,6417325,2335,2335,2335,2335,250
20241121,090200,5833575,2335,2345,2350,2335,130
20241121,090100,5528885,2350,2340,2350,2340,562
20241121,090000,4210800,2335,2310,2335,2295,1823
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 193600 76122385 2300 2300 2300 2300 271
3 20241121 193500 76122385 2300 2300 2300 2300 0
4 20241121 193400 76122385 2300 2300 2300 2300 0
5 20241121 193300 76122385 2300 2300 2300 2300 0
6 20241121 193200 76122385 2300 2300 2300 2300 0
7 20241121 193100 76122385 2300 2300 2300 2300 0
8 20241121 193000 76122385 2300 2300 2300 2300 0
9 20241121 192900 76122385 2300 2300 2300 2300 0
10 20241121 192800 76122385 2300 2300 2300 2300 0
11 20241121 192700 76122385 2300 2300 2300 2300 0
12 20241121 192600 76122385 2300 2300 2300 2300 0
13 20241121 192500 76122385 2300 2300 2300 2300 0
14 20241121 192400 76122385 2300 2300 2300 2300 0
15 20241121 192300 76122385 2300 2300 2300 2300 0
16 20241121 192200 76122385 2300 2300 2300 2300 0
17 20241121 192100 76122385 2300 2300 2300 2300 0
18 20241121 192000 76122385 2300 2300 2300 2300 0
19 20241121 191900 76122385 2300 2300 2300 2300 0
20 20241121 191800 76122385 2300 2300 2300 2300 0
21 20241121 191700 76122385 2300 2300 2300 2300 0
22 20241121 191600 76122385 2300 2300 2300 2300 0
23 20241121 191500 76122385 2300 2300 2300 2300 0
24 20241121 191400 76122385 2300 2300 2300 2300 0
25 20241121 191300 76122385 2300 2300 2300 2300 0
26 20241121 191200 76122385 2300 2300 2300 2300 0
27 20241121 191100 76122385 2300 2300 2300 2300 0
28 20241121 191000 76122385 2300 2300 2300 2300 0
29 20241121 190900 76122385 2300 2300 2300 2300 0
30 20241121 190800 76122385 2300 2300 2300 2300 0
31 20241121 190700 76122385 2300 2300 2300 2300 0
32 20241121 190600 76122385 2300 2300 2300 2300 271
33 20241121 190500 76122385 2300 2300 2300 2300 0
34 20241121 190400 76122385 2300 2300 2300 2300 0
35 20241121 190300 76122385 2300 2300 2300 2300 0
36 20241121 190200 76122385 2300 2300 2300 2300 0
37 20241121 190100 76122385 2300 2300 2300 2300 0
38 20241121 190000 76122385 2300 2300 2300 2300 0
39 20241121 185900 76122385 2300 2300 2300 2300 0
40 20241121 185800 76122385 2300 2300 2300 2300 0
41 20241121 185700 76122385 2300 2300 2300 2300 0
42 20241121 185600 76122385 2300 2300 2300 2300 0
43 20241121 185500 76122385 2300 2300 2300 2300 0
44 20241121 185400 76122385 2300 2300 2300 2300 0
45 20241121 185300 76122385 2300 2300 2300 2300 0
46 20241121 185200 76122385 2300 2300 2300 2300 0
47 20241121 185100 76122385 2300 2300 2300 2300 0
48 20241121 185000 76122385 2300 2300 2300 2300 0
49 20241121 184900 76122385 2300 2300 2300 2300 0
50 20241121 184800 76122385 2300 2300 2300 2300 0
51 20241121 184700 76122385 2300 2300 2300 2300 0
52 20241121 184600 76122385 2300 2300 2300 2300 0
53 20241121 184500 76122385 2300 2300 2300 2300 0
54 20241121 184400 76122385 2300 2300 2300 2300 0
55 20241121 184300 76122385 2300 2300 2300 2300 0
56 20241121 184200 76122385 2300 2300 2300 2300 0
57 20241121 184100 76122385 2300 2300 2300 2300 0
58 20241121 184000 76122385 2300 2300 2300 2300 0
59 20241121 183900 76122385 2300 2300 2300 2300 0
60 20241121 183800 76122385 2300 2300 2300 2300 0
61 20241121 183700 76122385 2300 2300 2300 2300 0
62 20241121 183600 76122385 2300 2300 2300 2300 271
63 20241121 183500 76122385 2300 2300 2300 2300 0
64 20241121 183400 76122385 2300 2300 2300 2300 0
65 20241121 183300 76122385 2300 2300 2300 2300 0
66 20241121 183200 76122385 2300 2300 2300 2300 0
67 20241121 183100 76122385 2300 2300 2300 2300 0
68 20241121 183000 76122385 2300 2300 2300 2300 0
69 20241121 182900 76122385 2300 2300 2300 2300 0
70 20241121 182800 76122385 2300 2300 2300 2300 0
71 20241121 182700 76122385 2300 2300 2300 2300 0
72 20241121 182600 76122385 2300 2300 2300 2300 0
73 20241121 182500 76122385 2300 2300 2300 2300 0
74 20241121 182400 76122385 2300 2300 2300 2300 0
75 20241121 182300 76122385 2300 2300 2300 2300 0
76 20241121 182200 76122385 2300 2300 2300 2300 0
77 20241121 182100 76122385 2300 2300 2300 2300 0
78 20241121 182000 76122385 2300 2300 2300 2300 0
79 20241121 181900 76122385 2300 2300 2300 2300 0
80 20241121 181800 76122385 2300 2300 2300 2300 0
81 20241121 181700 76122385 2300 2300 2300 2300 0
82 20241121 181600 76122385 2300 2300 2300 2300 0
83 20241121 181500 76122385 2300 2300 2300 2300 0
84 20241121 181400 76122385 2300 2300 2300 2300 0
85 20241121 181300 76122385 2300 2300 2300 2300 0
86 20241121 181200 76122385 2300 2300 2300 2300 0
87 20241121 181100 76122385 2300 2300 2300 2300 0
88 20241121 181000 76122385 2300 2300 2300 2300 0
89 20241121 180900 76122385 2300 2300 2300 2300 0
90 20241121 180800 76122385 2300 2300 2300 2300 0
91 20241121 180700 76122385 2300 2300 2300 2300 0
92 20241121 180600 76122385 2300 2300 2300 2300 271
93 20241121 180500 76122385 2300 2300 2300 2300 0
94 20241121 180400 76122385 2300 2300 2300 2300 0
95 20241121 180300 76122385 2300 2300 2300 2300 0
96 20241121 180200 76122385 2300 2300 2300 2300 0
97 20241121 180100 76122385 2300 2300 2300 2300 0
98 20241121 180000 76122385 2300 2300 2300 2300 0
99 20241121 175900 76122385 2300 2300 2300 2300 0
100 20241121 175800 76122385 2300 2300 2300 2300 0
101 20241121 175700 76122385 2300 2300 2300 2300 0
102 20241121 175600 76122385 2300 2300 2300 2300 0
103 20241121 175500 76122385 2300 2300 2300 2300 0
104 20241121 175400 76122385 2300 2300 2300 2300 0
105 20241121 175300 76122385 2300 2300 2300 2300 0
106 20241121 175200 76122385 2300 2300 2300 2300 0
107 20241121 175100 76122385 2300 2300 2300 2300 0
108 20241121 175000 76122385 2300 2300 2300 2300 0
109 20241121 174900 76122385 2300 2300 2300 2300 0
110 20241121 174800 76122385 2300 2300 2300 2300 0
111 20241121 174700 76122385 2300 2300 2300 2300 0
112 20241121 174600 76122385 2300 2300 2300 2300 0
113 20241121 174500 76122385 2300 2300 2300 2300 0
114 20241121 174400 76122385 2300 2300 2300 2300 0
115 20241121 174300 76122385 2300 2300 2300 2300 0
116 20241121 174200 76122385 2300 2300 2300 2300 0
117 20241121 174100 76122385 2300 2300 2300 2300 0
118 20241121 174000 76122385 2300 2300 2300 2300 0
119 20241121 173900 76122385 2300 2300 2300 2300 0
120 20241121 173800 76122385 2300 2300 2300 2300 0
121 20241121 173700 76122385 2300 2300 2300 2300 0
122 20241121 173600 76122385 2300 2300 2300 2300 271
123 20241121 173500 76122385 2300 2300 2300 2300 0
124 20241121 173400 76122385 2300 2300 2300 2300 0
125 20241121 173300 76122385 2300 2300 2300 2300 0
126 20241121 173200 76122385 2300 2300 2300 2300 0
127 20241121 173100 76122385 2300 2300 2300 2300 0
128 20241121 173000 76122385 2300 2300 2300 2300 0
129 20241121 172900 76122385 2300 2300 2300 2300 0
130 20241121 172800 76122385 2300 2300 2300 2300 0
131 20241121 172700 76122385 2300 2300 2300 2300 0
132 20241121 172600 76122385 2300 2300 2300 2300 0
133 20241121 172500 76122385 2300 2300 2300 2300 0
134 20241121 172400 76122385 2300 2300 2300 2300 0
135 20241121 172300 76122385 2300 2300 2300 2300 0
136 20241121 172200 76122385 2300 2300 2300 2300 0
137 20241121 172100 76122385 2300 2300 2300 2300 0
138 20241121 172000 76122385 2300 2300 2300 2300 0
139 20241121 171900 76122385 2300 2300 2300 2300 0
140 20241121 171800 76122385 2300 2300 2300 2300 0
141 20241121 171700 76122385 2300 2300 2300 2300 0
142 20241121 171600 76122385 2300 2300 2300 2300 0
143 20241121 171500 76122385 2300 2300 2300 2300 0
144 20241121 171400 76122385 2300 2300 2300 2300 0
145 20241121 171300 76122385 2300 2300 2300 2300 0
146 20241121 171200 76122385 2300 2300 2300 2300 0
147 20241121 171100 76122385 2300 2300 2300 2300 0
148 20241121 171000 76122385 2300 2300 2300 2300 0
149 20241121 170900 76122385 2300 2300 2300 2300 0
150 20241121 170800 76122385 2300 2300 2300 2300 0
151 20241121 170700 76122385 2300 2300 2300 2300 0
152 20241121 170600 76122385 2300 2300 2300 2300 271
153 20241121 170500 76122385 2300 2300 2300 2300 0
154 20241121 170400 76122385 2300 2300 2300 2300 0
155 20241121 170300 76122385 2300 2300 2300 2300 0
156 20241121 170200 76122385 2300 2300 2300 2300 0
157 20241121 170100 76122385 2300 2300 2300 2300 0
158 20241121 170000 76122385 2300 2300 2300 2300 0
159 20241121 165900 76122385 2300 2300 2300 2300 0
160 20241121 165800 76122385 2300 2300 2300 2300 0
161 20241121 165700 76122385 2300 2300 2300 2300 0
162 20241121 165600 76122385 2300 2300 2300 2300 0
163 20241121 165500 76122385 2300 2300 2300 2300 0
164 20241121 165400 76122385 2300 2300 2300 2300 0
165 20241121 165300 76122385 2300 2300 2300 2300 0
166 20241121 165200 76122385 2300 2300 2300 2300 0
167 20241121 165100 76122385 2300 2300 2300 2300 0
168 20241121 165000 76122385 2300 2300 2300 2300 0
169 20241121 164900 76122385 2300 2300 2300 2300 0
170 20241121 164800 76122385 2300 2300 2300 2300 0
171 20241121 164700 76122385 2300 2300 2300 2300 0
172 20241121 164600 76122385 2300 2300 2300 2300 0
173 20241121 164500 76122385 2300 2300 2300 2300 0
174 20241121 164400 76122385 2300 2300 2300 2300 0
175 20241121 164300 76122385 2300 2300 2300 2300 0
176 20241121 164200 76122385 2300 2300 2300 2300 0
177 20241121 164100 76122385 2300 2300 2300 2300 0
178 20241121 164000 76122385 2300 2300 2300 2300 0
179 20241121 163900 76122385 2300 2300 2300 2300 0
180 20241121 163800 76122385 2300 2300 2300 2300 0
181 20241121 163700 76122385 2300 2300 2300 2300 0
182 20241121 163600 76122385 2300 2300 2300 2300 271
183 20241121 163500 76122385 2300 2300 2300 2300 0
184 20241121 163400 76122385 2300 2300 2300 2300 0
185 20241121 163300 76122385 2300 2300 2300 2300 0
186 20241121 163200 76122385 2300 2300 2300 2300 0
187 20241121 163100 76122385 2300 2300 2300 2300 0
188 20241121 163000 76122385 2300 2300 2300 2300 0
189 20241121 162900 76122385 2300 2300 2300 2300 0
190 20241121 162800 76122385 2300 2300 2300 2300 0
191 20241121 162700 76122385 2300 2300 2300 2300 0
192 20241121 162600 76122385 2300 2300 2300 2300 0
193 20241121 162500 76122385 2300 2300 2300 2300 0
194 20241121 162400 76122385 2300 2300 2300 2300 0
195 20241121 162300 76122385 2300 2300 2300 2300 0
196 20241121 162200 76122385 2300 2300 2300 2300 0
197 20241121 162100 76122385 2300 2300 2300 2300 0
198 20241121 162000 76122385 2300 2300 2300 2300 0
199 20241121 161900 76122385 2300 2300 2300 2300 0
200 20241121 161800 76122385 2300 2300 2300 2300 0
201 20241121 161700 76122385 2300 2300 2300 2300 0
202 20241121 161600 76122385 2300 2300 2300 2300 0
203 20241121 161500 76122385 2300 2300 2300 2300 0
204 20241121 161400 76122385 2300 2300 2300 2300 0
205 20241121 161300 76122385 2300 2300 2300 2300 0
206 20241121 161200 76122385 2300 2300 2300 2300 0
207 20241121 161100 76122385 2300 2300 2300 2300 0
208 20241121 161000 76122385 2300 2300 2300 2300 0
209 20241121 160900 76122385 2300 2300 2300 2300 0
210 20241121 160800 76122385 2300 2300 2300 2300 0
211 20241121 160700 76122385 2300 2300 2300 2300 0
212 20241121 160600 76122385 2300 2300 2300 2300 271
213 20241121 160500 76122385 2300 2300 2300 2300 0
214 20241121 160400 76122385 2300 2300 2300 2300 0
215 20241121 160300 76122385 2300 2300 2300 2300 0
216 20241121 160200 76122385 2300 2300 2300 2300 0
217 20241121 160100 76122385 2300 2300 2300 2300 0
218 20241121 160000 76122385 2300 2300 2300 2300 0
219 20241121 155900 76122385 2300 2300 2300 2300 0
220 20241121 155800 76122385 2300 2300 2300 2300 0
221 20241121 155700 76122385 2300 2300 2300 2300 0
222 20241121 155600 76122385 2300 2300 2300 2300 0
223 20241121 155500 76122385 2300 2300 2300 2300 0
224 20241121 155400 76122385 2300 2300 2300 2300 0
225 20241121 155300 76122385 2300 2300 2300 2300 0
226 20241121 155200 76122385 2300 2300 2300 2300 0
227 20241121 155100 76122385 2300 2300 2300 2300 0
228 20241121 155000 76122385 2300 2300 2300 2300 0
229 20241121 154900 76122385 2300 2300 2300 2300 0
230 20241121 154800 76122385 2300 2300 2300 2300 0
231 20241121 154700 76122385 2300 2300 2300 2300 0
232 20241121 154600 76122385 2300 2300 2300 2300 0
233 20241121 154500 76122385 2300 2300 2300 2300 0
234 20241121 154400 76122385 2300 2300 2300 2300 0
235 20241121 154300 76122385 2300 2300 2300 2300 0
236 20241121 154200 76122385 2300 2300 2300 2300 0
237 20241121 154100 76122385 2300 2300 2300 2300 0
238 20241121 154000 76122385 2300 2300 2300 2300 0
239 20241121 153900 76122385 2300 2300 2300 2300 0
240 20241121 153800 76122385 2300 2300 2300 2300 0
241 20241121 153700 76122385 2300 2300 2300 2300 0
242 20241121 153600 76122385 2300 2300 2300 2300 271
243 20241121 153500 76122385 2300 2300 2300 2300 0
244 20241121 153400 76122385 2300 2300 2300 2300 0
245 20241121 153300 76122385 2300 2300 2300 2300 0
246 20241121 153200 76122385 2300 2300 2300 2300 0
247 20241121 153100 76122385 2300 2300 2300 2300 0
248 20241121 153000 76122385 2300 2300 2300 2300 271
249 20241121 152900 75499085 2300 2300 2300 2300 0
250 20241121 152800 75499085 2300 2300 2300 2300 0
251 20241121 152700 75499085 2300 2300 2300 2300 0
252 20241121 152600 75499085 2300 2300 2300 2300 0
253 20241121 152500 75499085 2300 2300 2300 2300 0
254 20241121 152400 75499085 2300 2300 2300 2300 0
255 20241121 152300 75499085 2300 2300 2300 2300 0
256 20241121 152200 75499085 2300 2300 2300 2300 0
257 20241121 152100 75499085 2300 2300 2300 2300 0
258 20241121 152000 75499085 2300 2300 2300 2300 0
259 20241121 151900 75499085 2300 2300 2320 2300 668
260 20241121 151800 73961825 2300 2305 2305 2300 932
261 20241121 151700 71815880 2305 2305 2305 2305 0
262 20241121 151600 71815880 2305 2305 2305 2305 30
263 20241121 151500 71746730 2320 2320 2320 2320 1
264 20241121 151400 71744410 2305 2305 2305 2305 0
265 20241121 151300 71744410 2305 2305 2305 2305 2
266 20241121 151200 71739800 2320 2320 2320 2320 557
267 20241121 151100 70447560 2310 2310 2310 2310 0
268 20241121 151000 70447560 2310 2310 2310 2310 0
269 20241121 150900 70447560 2310 2310 2310 2310 23
270 20241121 150800 70394430 2310 2310 2310 2310 27
271 20241121 150700 70332060 2310 2310 2310 2310 800
272 20241121 150600 68484060 2310 2310 2310 2310 2
273 20241121 150500 68479440 2310 2310 2310 2310 0
274 20241121 150400 68479440 2310 2310 2310 2310 27
275 20241121 150300 68417070 2310 2310 2310 2310 34
276 20241121 150200 68338530 2320 2320 2320 2320 0
277 20241121 150100 68338530 2320 2315 2320 2315 63
278 20241121 150000 68192680 2310 2310 2310 2310 2
279 20241121 145900 68188060 2315 2315 2315 2315 0
280 20241121 145800 68188060 2315 2315 2315 2315 0
281 20241121 145700 68188060 2315 2315 2315 2315 0
282 20241121 145600 68188060 2315 2315 2315 2315 1
283 20241121 145500 68185745 2315 2315 2315 2315 200
284 20241121 145400 67722745 2310 2310 2310 2310 250
285 20241121 145300 67145245 2310 2310 2310 2310 0
286 20241121 145200 67145245 2310 2310 2310 2310 0
287 20241121 145100 67145245 2310 2310 2310 2310 0
288 20241121 145000 67145245 2310 2310 2310 2310 205
289 20241121 144900 66671695 2315 2315 2315 2315 0
290 20241121 144800 66671695 2315 2315 2315 2315 8
291 20241121 144700 66653175 2310 2310 2310 2310 0
292 20241121 144600 66653175 2310 2310 2310 2310 7
293 20241121 144500 66637005 2305 2305 2305 2305 0
294 20241121 144400 66637005 2305 2305 2305 2305 100
295 20241121 144300 66406505 2310 2310 2310 2310 0
296 20241121 144200 66406505 2310 2310 2310 2310 0
297 20241121 144100 66406505 2310 2310 2310 2310 0
298 20241121 144000 66406505 2310 2310 2310 2310 0
299 20241121 143900 66406505 2310 2310 2310 2310 0
300 20241121 143800 66406505 2310 2310 2310 2310 0
301 20241121 143700 66406505 2310 2310 2310 2310 0
302 20241121 143600 66406505 2310 2310 2310 2310 0
303 20241121 143500 66406505 2310 2310 2310 2310 0
304 20241121 143400 66406505 2310 2310 2310 2310 0
305 20241121 143300 66406505 2310 2310 2310 2310 10
306 20241121 143200 66383405 2310 2310 2310 2310 0
307 20241121 143100 66383405 2310 2310 2310 2310 71
308 20241121 143000 66219395 2310 2310 2310 2310 0
309 20241121 142900 66219395 2310 2310 2310 2310 0
310 20241121 142800 66219395 2310 2310 2310 2310 429
311 20241121 142700 65228405 2310 2310 2310 2310 0
312 20241121 142600 65228405 2310 2310 2310 2310 100
313 20241121 142500 64997405 2305 2305 2305 2305 0
314 20241121 142400 64997405 2305 2305 2305 2305 0
315 20241121 142300 64997405 2305 2305 2305 2305 0
316 20241121 142200 64997405 2305 2305 2305 2305 0
317 20241121 142100 64997405 2305 2305 2305 2305 0
318 20241121 142000 64997405 2305 2305 2305 2305 234
319 20241121 141900 64458035 2305 2305 2305 2305 260
320 20241121 141800 63858735 2310 2310 2310 2310 0
321 20241121 141700 63858735 2310 2310 2310 2310 0
322 20241121 141600 63858735 2310 2310 2310 2310 1
323 20241121 141500 63856425 2305 2305 2305 2305 100
324 20241121 141400 63625925 2310 2310 2310 2310 0
325 20241121 141300 63625925 2310 2310 2310 2310 0
326 20241121 141200 63625925 2310 2310 2310 2310 0
327 20241121 141100 63625925 2310 2305 2310 2305 7
328 20241121 141000 63609785 2305 2305 2305 2305 0
329 20241121 140900 63609785 2305 2305 2305 2305 0
330 20241121 140800 63609785 2305 2305 2305 2305 0
331 20241121 140700 63609785 2305 2305 2305 2305 0
332 20241121 140600 63609785 2305 2305 2305 2305 500
333 20241121 140500 62457285 2300 2300 2300 2300 0
334 20241121 140400 62457285 2300 2300 2300 2300 0
335 20241121 140300 62457285 2300 2300 2300 2300 40
336 20241121 140200 62365285 2300 2300 2300 2300 30
337 20241121 140100 62296285 2300 2300 2300 2300 501
338 20241121 140000 61143985 2305 2305 2305 2305 246
339 20241121 135900 60576955 2305 2305 2305 2305 0
340 20241121 135800 60576955 2305 2305 2305 2305 0
341 20241121 135700 60576955 2305 2305 2305 2305 0
342 20241121 135600 60576955 2305 2305 2305 2305 0
343 20241121 135500 60576955 2305 2305 2305 2305 0
344 20241121 135400 60576955 2305 2305 2305 2305 100
345 20241121 135300 60346455 2305 2305 2305 2305 0
346 20241121 135200 60346455 2305 2305 2305 2305 0
347 20241121 135100 60346455 2305 2305 2305 2305 0
348 20241121 135000 60346455 2305 2305 2305 2305 0
349 20241121 134900 60346455 2305 2305 2305 2305 0
350 20241121 134800 60346455 2305 2305 2305 2305 0
351 20241121 134700 60346455 2305 2305 2305 2305 0
352 20241121 134600 60346455 2305 2305 2305 2305 150
353 20241121 134500 60000705 2305 2305 2305 2305 14
354 20241121 134400 59968435 2305 2305 2305 2305 0
355 20241121 134300 59968435 2305 2305 2305 2305 0
356 20241121 134200 59968435 2305 2305 2305 2305 0
357 20241121 134100 59968435 2305 2305 2305 2305 0
358 20241121 134000 59968435 2305 2305 2305 2305 528
359 20241121 133900 58751395 2305 2305 2305 2305 0
360 20241121 133800 58751395 2305 2305 2305 2305 0
361 20241121 133700 58751395 2305 2305 2305 2305 0
362 20241121 133600 58751395 2305 2305 2305 2305 0
363 20241121 133500 58751395 2305 2305 2305 2305 0
364 20241121 133400 58751395 2305 2305 2305 2305 320
365 20241121 133300 58013795 2310 2310 2310 2310 0
366 20241121 133200 58013795 2310 2310 2310 2310 0
367 20241121 133100 58013795 2310 2310 2310 2310 0
368 20241121 133000 58013795 2310 2310 2310 2310 0
369 20241121 132900 58013795 2310 2310 2310 2310 1
370 20241121 132800 58011485 2300 2300 2300 2300 4
371 20241121 132700 58002285 2300 2305 2305 2300 100
372 20241121 132600 57771835 2310 2310 2310 2310 0
373 20241121 132500 57771835 2310 2310 2310 2310 0
374 20241121 132400 57771835 2310 2310 2310 2310 0
375 20241121 132300 57771835 2310 2310 2310 2310 0
376 20241121 132200 57771835 2310 2310 2310 2310 0
377 20241121 132100 57771835 2310 2310 2310 2310 0
378 20241121 132000 57771835 2310 2310 2310 2310 0
379 20241121 131900 57771835 2310 2310 2310 2310 1
380 20241121 131800 57769525 2305 2305 2305 2305 0
381 20241121 131700 57769525 2305 2305 2305 2305 0
382 20241121 131600 57769525 2305 2305 2305 2305 0
383 20241121 131500 57769525 2305 2305 2305 2305 0
384 20241121 131400 57769525 2305 2305 2305 2305 57
385 20241121 131300 57638140 2310 2310 2310 2310 0
386 20241121 131200 57638140 2310 2310 2310 2310 0
387 20241121 131100 57638140 2310 2310 2310 2310 0
388 20241121 131000 57638140 2310 2310 2310 2310 0
389 20241121 130900 57638140 2310 2310 2310 2310 0
390 20241121 130800 57638140 2310 2310 2310 2310 1000
391 20241121 130700 55328140 2310 2310 2310 2310 0
392 20241121 130600 55328140 2310 2310 2310 2310 0
393 20241121 130500 55328140 2310 2310 2310 2310 0
394 20241121 130400 55328140 2310 2310 2310 2310 0
395 20241121 130300 55328140 2310 2310 2310 2310 0
396 20241121 130200 55328140 2310 2310 2310 2310 0
397 20241121 130100 55328140 2310 2310 2310 2310 0
398 20241121 130000 55328140 2310 2310 2310 2310 0
399 20241121 125900 55328140 2310 2310 2310 2310 0
400 20241121 125800 55328140 2310 2310 2310 2310 0
401 20241121 125700 55328140 2310 2310 2310 2310 300
402 20241121 125600 54635140 2300 2300 2300 2300 0
403 20241121 125500 54635140 2300 2310 2310 2300 620
404 20241121 125400 53208940 2310 2310 2310 2310 600
405 20241121 125300 51822940 2305 2305 2305 2305 0
406 20241121 125200 51822940 2305 2305 2305 2305 0
407 20241121 125100 51822940 2305 2305 2305 2305 0
408 20241121 125000 51822940 2305 2305 2305 2305 0
409 20241121 124900 51822940 2305 2305 2305 2305 0
410 20241121 124800 51822940 2305 2305 2305 2305 0
411 20241121 124700 51822940 2305 2305 2305 2305 445
412 20241121 124600 50797215 2305 2310 2310 2305 2448
413 20241121 124500 45146670 2315 2315 2315 2315 0
414 20241121 124400 45146670 2315 2315 2315 2315 0
415 20241121 124300 45146670 2315 2315 2315 2315 0
416 20241121 124200 45146670 2315 2315 2315 2315 0
417 20241121 124100 45146670 2315 2315 2315 2315 0
418 20241121 124000 45146670 2315 2315 2315 2315 0
419 20241121 123900 45146670 2315 2315 2315 2315 0
420 20241121 123800 45146670 2315 2315 2315 2315 0
421 20241121 123700 45146670 2315 2315 2315 2315 6
422 20241121 123600 45132780 2310 2310 2310 2310 10
423 20241121 123500 45109680 2315 2315 2315 2315 0
424 20241121 123400 45109680 2315 2315 2315 2315 0
425 20241121 123300 45109680 2315 2315 2315 2315 0
426 20241121 123200 45109680 2315 2315 2315 2315 1
427 20241121 123100 45107365 2315 2315 2315 2315 0
428 20241121 123000 45107365 2315 2315 2315 2315 13
429 20241121 122900 45077270 2315 2315 2315 2315 0
430 20241121 122800 45077270 2315 2315 2315 2315 0
431 20241121 122700 45077270 2315 2315 2315 2315 0
432 20241121 122600 45077270 2315 2315 2315 2315 0
433 20241121 122500 45077270 2315 2315 2315 2315 0
434 20241121 122400 45077270 2315 2315 2315 2315 0
435 20241121 122300 45077270 2315 2315 2315 2315 0
436 20241121 122200 45077270 2315 2315 2315 2315 0
437 20241121 122100 45077270 2315 2315 2315 2315 0
438 20241121 122000 45077270 2315 2315 2315 2315 0
439 20241121 121900 45077270 2315 2315 2315 2315 6
440 20241121 121800 45063380 2315 2315 2315 2315 0
441 20241121 121700 45063380 2315 2315 2315 2315 6
442 20241121 121600 45049490 2310 2310 2310 2310 100
443 20241121 121500 44818490 2320 2320 2320 2320 0
444 20241121 121400 44818490 2320 2320 2320 2320 0
445 20241121 121300 44818490 2320 2320 2320 2320 1
446 20241121 121200 44816170 2310 2310 2310 2310 0
447 20241121 121100 44816170 2310 2310 2310 2310 0
448 20241121 121000 44816170 2310 2310 2310 2310 0
449 20241121 120900 44816170 2310 2315 2315 2310 900
450 20241121 120800 42732835 2320 2320 2320 2320 0
451 20241121 120700 42732835 2320 2320 2320 2320 0
452 20241121 120600 42732835 2320 2320 2320 2320 0
453 20241121 120500 42732835 2320 2320 2320 2320 0
454 20241121 120400 42732835 2320 2320 2320 2320 0
455 20241121 120300 42732835 2320 2320 2320 2320 0
456 20241121 120200 42732835 2320 2320 2320 2320 0
457 20241121 120100 42732835 2320 2320 2320 2320 0
458 20241121 120000 42732835 2320 2320 2320 2320 0
459 20241121 115900 42732835 2320 2320 2320 2320 0
460 20241121 115800 42732835 2320 2320 2320 2320 0
461 20241121 115700 42732835 2320 2320 2320 2320 0
462 20241121 115600 42732835 2320 2320 2320 2320 0
463 20241121 115500 42732835 2320 2315 2320 2315 7
464 20241121 115400 42716600 2320 2320 2320 2320 0
465 20241121 115300 42716600 2320 2320 2320 2320 0
466 20241121 115200 42716600 2320 2320 2320 2320 0
467 20241121 115100 42716600 2320 2320 2320 2320 0
468 20241121 115000 42716600 2320 2320 2320 2320 0
469 20241121 114900 42716600 2320 2320 2320 2320 6
470 20241121 114800 42702680 2320 2320 2320 2320 0
471 20241121 114700 42702680 2320 2320 2320 2320 0
472 20241121 114600 42702680 2320 2320 2320 2320 0
473 20241121 114500 42702680 2320 2320 2320 2320 0
474 20241121 114400 42702680 2320 2320 2320 2320 0
475 20241121 114300 42702680 2320 2320 2320 2320 0
476 20241121 114200 42702680 2320 2320 2320 2320 0
477 20241121 114100 42702680 2320 2320 2320 2320 0
478 20241121 114000 42702680 2320 2320 2320 2320 0
479 20241121 113900 42702680 2320 2320 2320 2320 0
480 20241121 113800 42702680 2320 2320 2320 2320 0
481 20241121 113700 42702680 2320 2320 2320 2320 0
482 20241121 113600 42702680 2320 2320 2320 2320 0
483 20241121 113500 42702680 2320 2320 2320 2320 0
484 20241121 113400 42702680 2320 2320 2320 2320 0
485 20241121 113300 42702680 2320 2320 2320 2320 0
486 20241121 113200 42702680 2320 2320 2320 2320 0
487 20241121 113100 42702680 2320 2320 2320 2320 1
488 20241121 113000 42700360 2310 2310 2310 2310 0
489 20241121 112900 42700360 2310 2310 2310 2310 0
490 20241121 112800 42700360 2310 2310 2310 2310 6
491 20241121 112700 42686500 2320 2320 2320 2320 0
492 20241121 112600 42686500 2320 2320 2320 2320 0
493 20241121 112500 42686500 2320 2320 2320 2320 0
494 20241121 112400 42686500 2320 2320 2320 2320 0
495 20241121 112300 42686500 2320 2320 2320 2320 22
496 20241121 112200 42635460 2320 2320 2320 2320 0
497 20241121 112100 42635460 2320 2320 2320 2320 118
498 20241121 112000 42361700 2320 2320 2320 2320 188
499 20241121 111900 41925540 2320 2320 2320 2320 0
500 20241121 111800 41925540 2320 2315 2320 2315 472
501 20241121 111700 40830530 2315 2315 2315 2315 0
502 20241121 111600 40830530 2315 2315 2315 2315 1
503 20241121 111500 40828215 2315 2315 2315 2315 0
504 20241121 111400 40828215 2315 2315 2315 2315 0
505 20241121 111300 40828215 2315 2315 2315 2315 0
506 20241121 111200 40828215 2315 2315 2315 2315 0
507 20241121 111100 40828215 2315 2315 2315 2315 0
508 20241121 111000 40828215 2315 2315 2315 2315 0
509 20241121 110900 40828215 2315 2315 2315 2315 0
510 20241121 110800 40828215 2315 2315 2315 2315 0
511 20241121 110700 40828215 2315 2315 2315 2315 0
512 20241121 110600 40828215 2315 2315 2315 2315 0
513 20241121 110500 40828215 2315 2315 2315 2315 0
514 20241121 110400 40828215 2315 2315 2315 2315 8
515 20241121 110300 40809695 2315 2315 2315 2315 0
516 20241121 110200 40809695 2315 2315 2315 2315 0
517 20241121 110100 40809695 2315 2315 2315 2315 0
518 20241121 110000 40809695 2315 2315 2315 2315 0
519 20241121 105900 40809695 2315 2315 2315 2315 0
520 20241121 105800 40809695 2315 2315 2315 2315 0
521 20241121 105700 40809695 2315 2315 2315 2315 0
522 20241121 105600 40809695 2315 2315 2315 2315 0
523 20241121 105500 40809695 2315 2315 2315 2315 0
524 20241121 105400 40809695 2315 2315 2315 2315 1
525 20241121 105300 40807380 2310 2310 2310 2310 0
526 20241121 105200 40807380 2310 2310 2310 2310 0
527 20241121 105100 40807380 2310 2310 2310 2310 0
528 20241121 105000 40807380 2310 2310 2310 2310 500
529 20241121 104900 39652380 2310 2310 2310 2310 0
530 20241121 104800 39652380 2310 2310 2310 2310 0
531 20241121 104700 39652380 2310 2310 2310 2310 0
532 20241121 104600 39652380 2310 2310 2310 2310 0
533 20241121 104500 39652380 2310 2310 2310 2310 0
534 20241121 104400 39652380 2310 2310 2310 2310 0
535 20241121 104300 39652380 2310 2310 2310 2310 0
536 20241121 104200 39652380 2310 2310 2310 2310 698
537 20241121 104100 38040000 2310 2315 2315 2310 618
538 20241121 104000 36612395 2320 2320 2320 2320 0
539 20241121 103900 36612395 2320 2320 2320 2320 3
540 20241121 103800 36605435 2325 2325 2325 2325 0
541 20241121 103700 36605435 2325 2325 2325 2325 0
542 20241121 103600 36605435 2325 2325 2325 2325 0
543 20241121 103500 36605435 2325 2325 2325 2325 0
544 20241121 103400 36605435 2325 2325 2325 2325 0
545 20241121 103300 36605435 2325 2325 2325 2325 0
546 20241121 103200 36605435 2325 2325 2325 2325 0
547 20241121 103100 36605435 2325 2325 2325 2325 0
548 20241121 103000 36605435 2325 2325 2325 2325 0
549 20241121 102900 36605435 2325 2325 2325 2325 0
550 20241121 102800 36605435 2325 2325 2325 2325 0
551 20241121 102700 36605435 2325 2325 2325 2325 0
552 20241121 102600 36605435 2325 2325 2325 2325 63
553 20241121 102500 36458960 2325 2325 2325 2325 0
554 20241121 102400 36458960 2325 2325 2325 2325 0
555 20241121 102300 36458960 2325 2325 2325 2325 0
556 20241121 102200 36458960 2325 2325 2325 2325 0
557 20241121 102100 36458960 2325 2325 2325 2325 150
558 20241121 102000 36110210 2320 2320 2320 2320 0
559 20241121 101900 36110210 2320 2320 2320 2320 0
560 20241121 101800 36110210 2320 2320 2320 2320 19
561 20241121 101700 36066130 2320 2320 2320 2320 0
562 20241121 101600 36066130 2320 2320 2320 2320 0
563 20241121 101500 36066130 2320 2320 2320 2320 1000
564 20241121 101400 33746130 2320 2320 2320 2320 2000
565 20241121 101300 29106130 2320 2320 2320 2320 1199
566 20241121 101200 26324450 2320 2320 2320 2320 1
567 20241121 101100 26322130 2305 2305 2305 2305 0
568 20241121 101000 26322130 2305 2305 2305 2305 0
569 20241121 100900 26322130 2305 2305 2305 2305 0
570 20241121 100800 26322130 2305 2305 2305 2305 15
571 20241121 100700 26287555 2310 2310 2310 2310 152
572 20241121 100600 25936435 2320 2320 2320 2320 113
573 20241121 100500 25674275 2320 2320 2320 2320 0
574 20241121 100400 25674275 2320 2320 2320 2320 1
575 20241121 100300 25671955 2330 2330 2330 2330 0
576 20241121 100200 25671955 2330 2330 2330 2330 0
577 20241121 100100 25671955 2330 2330 2330 2330 0
578 20241121 100000 25671955 2330 2330 2330 2330 0
579 20241121 095900 25671955 2330 2330 2330 2330 0
580 20241121 095800 25671955 2330 2330 2330 2330 2
581 20241121 095700 25667295 2310 2310 2310 2310 0
582 20241121 095600 25667295 2310 2310 2310 2310 0
583 20241121 095500 25667295 2310 2310 2310 2310 30
584 20241121 095400 25597995 2310 2305 2310 2305 100
585 20241121 095300 25367245 2305 2305 2305 2305 0
586 20241121 095200 25367245 2305 2305 2305 2305 0
587 20241121 095100 25367245 2305 2305 2305 2305 50
588 20241121 095000 25251995 2310 2310 2310 2310 1500
589 20241121 094900 21786995 2310 2310 2310 2310 100
590 20241121 094800 21555995 2315 2315 2315 2315 372
591 20241121 094700 20694815 2320 2320 2320 2320 7
592 20241121 094600 20678575 2325 2325 2325 2325 0
593 20241121 094500 20678575 2325 2325 2325 2325 0
594 20241121 094400 20678575 2325 2325 2325 2325 0
595 20241121 094300 20678575 2325 2325 2325 2325 11
596 20241121 094200 20653000 2325 2325 2325 2325 0
597 20241121 094100 20653000 2325 2325 2325 2325 2
598 20241121 094000 20648350 2320 2320 2320 2320 0
599 20241121 093900 20648350 2320 2320 2320 2320 1082
600 20241121 093800 18138110 2325 2325 2325 2325 0
601 20241121 093700 18138110 2325 2325 2325 2325 0
602 20241121 093600 18138110 2325 2325 2325 2325 140
603 20241121 093500 17812610 2325 2325 2325 2325 9
604 20241121 093400 17791685 2325 2325 2325 2325 0
605 20241121 093300 17791685 2325 2325 2325 2325 0
606 20241121 093200 17791685 2325 2325 2325 2325 0
607 20241121 093100 17791685 2325 2315 2325 2315 41
608 20241121 093000 17696760 2325 2315 2325 2315 11
609 20241121 092900 17671285 2325 2325 2325 2325 10
610 20241121 092800 17648035 2325 2325 2325 2325 0
611 20241121 092700 17648035 2325 2325 2325 2315 816
612 20241121 092600 15757265 2325 2325 2325 2325 0
613 20241121 092500 15757265 2325 2325 2325 2325 0
614 20241121 092400 15757265 2325 2325 2325 2325 0
615 20241121 092300 15757265 2325 2325 2325 2325 1
616 20241121 092200 15754940 2325 2325 2325 2325 109
617 20241121 092100 15501515 2325 2325 2325 2325 0
618 20241121 092000 15501515 2325 2330 2330 2325 481
619 20241121 091900 14383185 2325 2325 2325 2325 0
620 20241121 091800 14383185 2325 2325 2325 2325 223
621 20241121 091700 13864710 2310 2310 2310 2310 0
622 20241121 091600 13864710 2310 2325 2325 2310 102
623 20241121 091500 13629075 2310 2310 2310 2310 104
624 20241121 091400 13388835 2325 2325 2325 2325 1
625 20241121 091300 13386510 2325 2325 2325 2325 0
626 20241121 091200 13386510 2325 2325 2325 2325 1
627 20241121 091100 13384185 2305 2305 2305 2305 0
628 20241121 091000 13384185 2305 2305 2305 2305 0
629 20241121 090900 13384185 2305 2305 2305 2305 20
630 20241121 090800 13338085 2305 2305 2305 2305 1205
631 20241121 090700 10560560 2315 2315 2315 2315 0
632 20241121 090600 10560560 2315 2320 2320 2315 1467
633 20241121 090500 7160120 2335 2335 2335 2335 200
634 20241121 090400 6693120 2335 2340 2340 2335 118
635 20241121 090300 6417325 2335 2335 2335 2335 250
636 20241121 090200 5833575 2335 2345 2350 2335 130
637 20241121 090100 5528885 2350 2340 2350 2340 562
638 20241121 090000 4210800 2335 2310 2335 2295 1823