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

663
093240/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,663 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,200100,284855395,1120,1120,1120,1120,4966
20241121,200000,284855395,1120,1120,1120,1120,0
20241121,195900,284855395,1120,1120,1120,1120,0
20241121,195800,284855395,1120,1120,1120,1120,0
20241121,195700,284855395,1120,1120,1120,1120,0
20241121,195600,284855395,1120,1120,1120,1120,0
20241121,195500,284855395,1120,1120,1120,1120,0
20241121,195400,284855395,1120,1120,1120,1120,0
20241121,195300,284855395,1120,1120,1120,1120,0
20241121,195200,284855395,1120,1120,1120,1120,0
20241121,195100,284855395,1120,1120,1120,1120,0
20241121,195000,284855395,1120,1120,1120,1120,0
20241121,194900,284855395,1120,1120,1120,1120,0
20241121,194800,284855395,1120,1120,1120,1120,0
20241121,194700,284855395,1120,1120,1120,1120,0
20241121,194600,284855395,1120,1120,1120,1120,0
20241121,194500,284855395,1120,1120,1120,1120,0
20241121,194400,284855395,1120,1120,1120,1120,0
20241121,194300,284855395,1120,1120,1120,1120,0
20241121,194200,284855395,1120,1120,1120,1120,0
20241121,194100,284855395,1120,1120,1120,1120,0
20241121,194000,284855395,1120,1120,1120,1120,0
20241121,193900,284855395,1120,1120,1120,1120,0
20241121,193800,284855395,1120,1120,1120,1120,0
20241121,193700,284855395,1120,1120,1120,1120,0
20241121,193600,284855395,1120,1120,1120,1120,0
20241121,193500,284855395,1120,1120,1120,1120,0
20241121,193400,284855395,1120,1120,1120,1120,0
20241121,193300,284855395,1120,1120,1120,1120,0
20241121,193200,284855395,1120,1120,1120,1120,0
20241121,193100,284855395,1120,1120,1120,1120,4966
20241121,193000,284855395,1120,1120,1120,1120,0
20241121,192900,284855395,1120,1120,1120,1120,0
20241121,192800,284855395,1120,1120,1120,1120,0
20241121,192700,284855395,1120,1120,1120,1120,0
20241121,192600,284855395,1120,1120,1120,1120,0
20241121,192500,284855395,1120,1120,1120,1120,0
20241121,192400,284855395,1120,1120,1120,1120,0
20241121,192300,284855395,1120,1120,1120,1120,0
20241121,192200,284855395,1120,1120,1120,1120,0
20241121,192100,284855395,1120,1120,1120,1120,0
20241121,192000,284855395,1120,1120,1120,1120,0
20241121,191900,284855395,1120,1120,1120,1120,0
20241121,191800,284855395,1120,1120,1120,1120,0
20241121,191700,284855395,1120,1120,1120,1120,0
20241121,191600,284855395,1120,1120,1120,1120,0
20241121,191500,284855395,1120,1120,1120,1120,0
20241121,191400,284855395,1120,1120,1120,1120,0
20241121,191300,284855395,1120,1120,1120,1120,0
20241121,191200,284855395,1120,1120,1120,1120,0
20241121,191100,284855395,1120,1120,1120,1120,0
20241121,191000,284855395,1120,1120,1120,1120,0
20241121,190900,284855395,1120,1120,1120,1120,0
20241121,190800,284855395,1120,1120,1120,1120,0
20241121,190700,284855395,1120,1120,1120,1120,0
20241121,190600,284855395,1120,1120,1120,1120,0
20241121,190500,284855395,1120,1120,1120,1120,0
20241121,190400,284855395,1120,1120,1120,1120,0
20241121,190300,284855395,1120,1120,1120,1120,0
20241121,190200,284855395,1120,1120,1120,1120,0
20241121,190100,284855395,1120,1120,1120,1120,4966
20241121,190000,284855395,1120,1120,1120,1120,0
20241121,185900,284855395,1120,1120,1120,1120,0
20241121,185800,284855395,1120,1120,1120,1120,0
20241121,185700,284855395,1120,1120,1120,1120,0
20241121,185600,284855395,1120,1120,1120,1120,0
20241121,185500,284855395,1120,1120,1120,1120,0
20241121,185400,284855395,1120,1120,1120,1120,0
20241121,185300,284855395,1120,1120,1120,1120,0
20241121,185200,284855395,1120,1120,1120,1120,0
20241121,185100,284855395,1120,1120,1120,1120,0
20241121,185000,284855395,1120,1120,1120,1120,0
20241121,184900,284855395,1120,1120,1120,1120,0
20241121,184800,284855395,1120,1120,1120,1120,0
20241121,184700,284855395,1120,1120,1120,1120,0
20241121,184600,284855395,1120,1120,1120,1120,0
20241121,184500,284855395,1120,1120,1120,1120,0
20241121,184400,284855395,1120,1120,1120,1120,0
20241121,184300,284855395,1120,1120,1120,1120,0
20241121,184200,284855395,1120,1120,1120,1120,0
20241121,184100,284855395,1120,1120,1120,1120,0
20241121,184000,284855395,1120,1120,1120,1120,0
20241121,183900,284855395,1120,1120,1120,1120,0
20241121,183800,284855395,1120,1120,1120,1120,0
20241121,183700,284855395,1120,1120,1120,1120,0
20241121,183600,284855395,1120,1120,1120,1120,0
20241121,183500,284855395,1120,1120,1120,1120,0
20241121,183400,284855395,1120,1120,1120,1120,0
20241121,183300,284855395,1120,1120,1120,1120,0
20241121,183200,284855395,1120,1120,1120,1120,0
20241121,183100,284855395,1120,1120,1120,1120,4966
20241121,183000,284855395,1120,1120,1120,1120,0
20241121,182900,284855395,1120,1120,1120,1120,0
20241121,182800,284855395,1120,1120,1120,1120,0
20241121,182700,284855395,1120,1120,1120,1120,0
20241121,182600,284855395,1120,1120,1120,1120,0
20241121,182500,284855395,1120,1120,1120,1120,0
20241121,182400,284855395,1120,1120,1120,1120,0
20241121,182300,284855395,1120,1120,1120,1120,0
20241121,182200,284855395,1120,1120,1120,1120,0
20241121,182100,284855395,1120,1120,1120,1120,0
20241121,182000,284855395,1120,1120,1120,1120,0
20241121,181900,284855395,1120,1120,1120,1120,0
20241121,181800,284855395,1120,1120,1120,1120,0
20241121,181700,284855395,1120,1120,1120,1120,0
20241121,181600,284855395,1120,1120,1120,1120,0
20241121,181500,284855395,1120,1120,1120,1120,0
20241121,181400,284855395,1120,1120,1120,1120,0
20241121,181300,284855395,1120,1120,1120,1120,0
20241121,181200,284855395,1120,1120,1120,1120,0
20241121,181100,284855395,1120,1120,1120,1120,0
20241121,181000,284855395,1120,1120,1120,1120,0
20241121,180900,284855395,1120,1120,1120,1120,0
20241121,180800,284855395,1120,1120,1120,1120,0
20241121,180700,284855395,1120,1120,1120,1120,0
20241121,180600,284855395,1120,1120,1120,1120,0
20241121,180500,284855395,1120,1120,1120,1120,0
20241121,180400,284855395,1120,1120,1120,1120,0
20241121,180300,284855395,1120,1120,1120,1120,0
20241121,180200,284855395,1120,1120,1120,1120,0
20241121,180100,284855395,1120,1120,1120,1120,4966
20241121,180000,284855395,1120,1120,1120,1120,0
20241121,175900,284855395,1120,1120,1120,1120,0
20241121,175800,284855395,1120,1120,1120,1120,0
20241121,175700,284855395,1120,1120,1120,1120,0
20241121,175600,284855395,1120,1120,1120,1120,0
20241121,175500,284855395,1120,1120,1120,1120,0
20241121,175400,284855395,1120,1120,1120,1120,0
20241121,175300,284855395,1120,1120,1120,1120,0
20241121,175200,284855395,1120,1120,1120,1120,0
20241121,175100,284855395,1120,1120,1120,1120,0
20241121,175000,284855395,1120,1120,1120,1120,0
20241121,174900,284855395,1120,1120,1120,1120,0
20241121,174800,284855395,1120,1120,1120,1120,0
20241121,174700,284855395,1120,1120,1120,1120,0
20241121,174600,284855395,1120,1120,1120,1120,0
20241121,174500,284855395,1120,1120,1120,1120,0
20241121,174400,284855395,1120,1120,1120,1120,0
20241121,174300,284855395,1120,1120,1120,1120,0
20241121,174200,284855395,1120,1120,1120,1120,0
20241121,174100,284855395,1120,1120,1120,1120,0
20241121,174000,284855395,1120,1120,1120,1120,0
20241121,173900,284855395,1120,1120,1120,1120,0
20241121,173800,284855395,1120,1120,1120,1120,0
20241121,173700,284855395,1120,1120,1120,1120,0
20241121,173600,284855395,1120,1120,1120,1120,0
20241121,173500,284855395,1120,1120,1120,1120,0
20241121,173400,284855395,1120,1120,1120,1120,0
20241121,173300,284855395,1120,1120,1120,1120,0
20241121,173200,284855395,1120,1120,1120,1120,0
20241121,173100,284855395,1120,1120,1120,1120,4966
20241121,173000,284855395,1120,1120,1120,1120,0
20241121,172900,284855395,1120,1120,1120,1120,0
20241121,172800,284855395,1120,1120,1120,1120,0
20241121,172700,284855395,1120,1120,1120,1120,0
20241121,172600,284855395,1120,1120,1120,1120,0
20241121,172500,284855395,1120,1120,1120,1120,0
20241121,172400,284855395,1120,1120,1120,1120,0
20241121,172300,284855395,1120,1120,1120,1120,0
20241121,172200,284855395,1120,1120,1120,1120,0
20241121,172100,284855395,1120,1120,1120,1120,0
20241121,172000,284855395,1120,1120,1120,1120,0
20241121,171900,284855395,1120,1120,1120,1120,0
20241121,171800,284855395,1120,1120,1120,1120,0
20241121,171700,284855395,1120,1120,1120,1120,0
20241121,171600,284855395,1120,1120,1120,1120,0
20241121,171500,284855395,1120,1120,1120,1120,0
20241121,171400,284855395,1120,1120,1120,1120,0
20241121,171300,284855395,1120,1120,1120,1120,0
20241121,171200,284855395,1120,1120,1120,1120,0
20241121,171100,284855395,1120,1120,1120,1120,0
20241121,171000,284855395,1120,1120,1120,1120,0
20241121,170900,284855395,1120,1120,1120,1120,0
20241121,170800,284855395,1120,1120,1120,1120,0
20241121,170700,284855395,1120,1120,1120,1120,0
20241121,170600,284855395,1120,1120,1120,1120,0
20241121,170500,284855395,1120,1120,1120,1120,0
20241121,170400,284855395,1120,1120,1120,1120,0
20241121,170300,284855395,1120,1120,1120,1120,0
20241121,170200,284855395,1120,1120,1120,1120,0
20241121,170100,284855395,1120,1120,1120,1120,4966
20241121,170000,284855395,1120,1120,1120,1120,0
20241121,165900,284855395,1120,1120,1120,1120,0
20241121,165800,284855395,1120,1120,1120,1120,0
20241121,165700,284855395,1120,1120,1120,1120,0
20241121,165600,284855395,1120,1120,1120,1120,0
20241121,165500,284855395,1120,1120,1120,1120,0
20241121,165400,284855395,1120,1120,1120,1120,0
20241121,165300,284855395,1120,1120,1120,1120,0
20241121,165200,284855395,1120,1120,1120,1120,0
20241121,165100,284855395,1120,1120,1120,1120,0
20241121,165000,284855395,1120,1120,1120,1120,0
20241121,164900,284855395,1120,1120,1120,1120,0
20241121,164800,284855395,1120,1120,1120,1120,0
20241121,164700,284855395,1120,1120,1120,1120,0
20241121,164600,284855395,1120,1120,1120,1120,0
20241121,164500,284855395,1120,1120,1120,1120,0
20241121,164400,284855395,1120,1120,1120,1120,0
20241121,164300,284855395,1120,1120,1120,1120,0
20241121,164200,284855395,1120,1120,1120,1120,0
20241121,164100,284855395,1120,1120,1120,1120,0
20241121,164000,284855395,1120,1120,1120,1120,0
20241121,163900,284855395,1120,1120,1120,1120,0
20241121,163800,284855395,1120,1120,1120,1120,0
20241121,163700,284855395,1120,1120,1120,1120,0
20241121,163600,284855395,1120,1120,1120,1120,0
20241121,163500,284855395,1120,1120,1120,1120,0
20241121,163400,284855395,1120,1120,1120,1120,0
20241121,163300,284855395,1120,1120,1120,1120,0
20241121,163200,284855395,1120,1120,1120,1120,0
20241121,163100,284855395,1120,1120,1120,1120,4966
20241121,163000,284855395,1120,1120,1120,1120,0
20241121,162900,284855395,1120,1120,1120,1120,0
20241121,162800,284855395,1120,1120,1120,1120,0
20241121,162700,284855395,1120,1120,1120,1120,0
20241121,162600,284855395,1120,1120,1120,1120,0
20241121,162500,284855395,1120,1120,1120,1120,0
20241121,162400,284855395,1120,1120,1120,1120,0
20241121,162300,284855395,1120,1120,1120,1120,0
20241121,162200,284855395,1120,1120,1120,1120,0
20241121,162100,284855395,1120,1120,1120,1120,0
20241121,162000,284855395,1120,1120,1120,1120,0
20241121,161900,284855395,1120,1120,1120,1120,0
20241121,161800,284855395,1120,1120,1120,1120,0
20241121,161700,284855395,1120,1120,1120,1120,0
20241121,161600,284855395,1120,1120,1120,1120,0
20241121,161500,284855395,1120,1120,1120,1120,0
20241121,161400,284855395,1120,1120,1120,1120,0
20241121,161300,284855395,1120,1120,1120,1120,0
20241121,161200,284855395,1120,1120,1120,1120,0
20241121,161100,284855395,1120,1120,1120,1120,0
20241121,161000,284855395,1120,1120,1120,1120,0
20241121,160900,284855395,1120,1120,1120,1120,0
20241121,160800,284855395,1120,1120,1120,1120,0
20241121,160700,284855395,1120,1120,1120,1120,0
20241121,160600,284855395,1120,1120,1120,1120,0
20241121,160500,284855395,1120,1120,1120,1120,0
20241121,160400,284855395,1120,1120,1120,1120,0
20241121,160300,284855395,1120,1120,1120,1120,0
20241121,160200,284855395,1120,1120,1120,1120,0
20241121,160100,284855395,1120,1120,1120,1120,4966
20241121,160000,284855395,1120,1120,1120,1120,0
20241121,155900,284855395,1120,1120,1120,1120,0
20241121,155800,284855395,1120,1120,1120,1120,0
20241121,155700,284855395,1120,1120,1120,1120,0
20241121,155600,284855395,1120,1120,1120,1120,0
20241121,155500,284855395,1120,1120,1120,1120,0
20241121,155400,284855395,1120,1120,1120,1120,0
20241121,155300,284855395,1120,1120,1120,1120,0
20241121,155200,284855395,1120,1120,1120,1120,0
20241121,155100,284855395,1120,1120,1120,1120,0
20241121,155000,284855395,1120,1120,1120,1120,0
20241121,154900,284855395,1120,1120,1120,1120,0
20241121,154800,284855395,1120,1120,1120,1120,0
20241121,154700,284855395,1120,1120,1120,1120,0
20241121,154600,284855395,1120,1120,1120,1120,0
20241121,154500,284855395,1120,1120,1120,1120,0
20241121,154400,284855395,1120,1120,1120,1120,0
20241121,154300,284855395,1120,1120,1120,1120,0
20241121,154200,284855395,1120,1120,1120,1120,0
20241121,154100,284855395,1120,1120,1120,1120,0
20241121,154000,284855395,1120,1120,1120,1120,0
20241121,153900,284855395,1120,1120,1120,1120,0
20241121,153800,284855395,1120,1120,1120,1120,0
20241121,153700,284855395,1120,1120,1120,1120,0
20241121,153600,284855395,1120,1120,1120,1120,0
20241121,153500,284855395,1120,1120,1120,1120,0
20241121,153400,284855395,1120,1120,1120,1120,0
20241121,153300,284855395,1120,1120,1120,1120,0
20241121,153200,284855395,1120,1120,1120,1120,0
20241121,153100,284855395,1120,1120,1120,1120,4966
20241121,153000,284855395,1120,1120,1120,1120,4966
20241121,152900,279293475,1122,1122,1122,1122,0
20241121,152800,279293475,1122,1122,1122,1122,0
20241121,152700,279293475,1122,1122,1122,1122,0
20241121,152600,279293475,1122,1122,1122,1122,0
20241121,152500,279293475,1122,1122,1122,1122,0
20241121,152400,279293475,1122,1122,1122,1122,0
20241121,152300,279293475,1122,1122,1122,1122,0
20241121,152200,279293475,1122,1122,1122,1122,0
20241121,152100,279293475,1122,1122,1122,1122,0
20241121,152000,279293475,1122,1122,1122,1122,0
20241121,151900,279293475,1122,1120,1122,1120,1570
20241121,151800,277532780,1122,1122,1129,1120,3683
20241121,151700,273394537,1129,1128,1129,1128,3894
20241121,151600,269001815,1128,1129,1129,1119,2235
20241121,151500,266498178,1131,1131,1131,1131,13
20241121,151400,266483475,1131,1131,1131,1131,100
20241121,151300,266370375,1131,1135,1135,1121,2974
20241121,151200,263024370,1138,1125,1140,1124,3851
20241121,151100,258672487,1124,1127,1127,1124,114
20241121,151000,258544221,1126,1127,1127,1126,25
20241121,150900,258516069,1126,1126,1126,1126,306
20241121,150800,258171513,1126,1126,1126,1126,0
20241121,150700,258171513,1126,1125,1126,1125,70
20241121,150600,258092711,1125,1126,1127,1124,244
20241121,150500,257818166,1127,1127,1127,1126,383
20241121,150400,257386543,1126,1125,1126,1125,1151
20241121,150300,256091647,1126,1127,1127,1126,618
20241121,150200,255395747,1127,1126,1127,1126,33
20241121,150100,255358576,1127,1126,1127,1126,255
20241121,150000,255071233,1126,1126,1127,1126,81
20241121,145900,254979982,1127,1127,1127,1127,223
20241121,145800,254728661,1127,1127,1127,1127,72
20241121,145700,254647517,1128,1128,1128,1127,422
20241121,145600,254171555,1127,1128,1128,1127,108
20241121,145500,254049821,1127,1128,1128,1127,62
20241121,145400,253979934,1128,1130,1130,1127,153
20241121,145300,253807332,1130,1124,1130,1124,694
20241121,145200,253025935,1124,1124,1124,1124,300
20241121,145100,252688735,1124,1124,1124,1124,60
20241121,145000,252621295,1124,1124,1124,1124,308
20241121,144900,252275103,1125,1125,1125,1125,414
20241121,144800,251809353,1125,1125,1125,1125,268
20241121,144700,251507853,1125,1125,1125,1125,95
20241121,144600,251400978,1125,1125,1125,1125,13
20241121,144500,251386353,1125,1127,1127,1125,395
20241121,144400,250941301,1127,1127,1127,1127,196
20241121,144300,250720409,1127,1127,1127,1127,0
20241121,144200,250720409,1127,1127,1127,1127,16
20241121,144100,250702377,1126,1125,1126,1123,518
20241121,144000,250119530,1125,1125,1125,1125,82
20241121,143900,250027280,1122,1122,1122,1122,950
20241121,143800,248961380,1122,1122,1122,1122,45
20241121,143700,248910890,1121,1121,1121,1120,1746
20241121,143600,246953724,1121,1121,1121,1120,726
20241121,143500,246140378,1121,1120,1121,1120,1270
20241121,143400,244717977,1119,1119,1119,1118,1554
20241121,143300,242980302,1118,1119,1119,1117,584
20241121,143200,242327215,1116,1117,1119,1116,3063
20241121,143100,238907994,1121,1121,1121,1117,1173
20241121,143000,237596472,1120,1120,1120,1120,5
20241121,142900,237590872,1121,1120,1121,1119,1337
20241121,142800,236093800,1121,1121,1121,1120,165
20241121,142700,235908935,1121,1121,1121,1121,220
20241121,142600,235662315,1121,1122,1122,1121,134
20241121,142500,235512057,1122,1122,1122,1122,19
20241121,142400,235490739,1122,1122,1122,1122,389
20241121,142300,235054281,1121,1121,1121,1121,323
20241121,142200,234692198,1121,1121,1121,1121,58
20241121,142100,234627180,1121,1121,1121,1121,0
20241121,142000,234627180,1121,1121,1121,1121,232
20241121,141900,234367108,1120,1119,1120,1119,859
20241121,141800,233405254,1120,1119,1120,1119,534
20241121,141700,232807693,1119,1120,1120,1119,58
20241121,141600,232742777,1120,1120,1120,1118,342
20241121,141500,232359740,1120,1119,1120,1117,91
20241121,141400,232257956,1120,1120,1120,1120,0
20241121,141300,232257956,1120,1120,1120,1116,51
20241121,141200,232200864,1117,1121,1121,1117,2149
20241121,141100,229799169,1118,1118,1121,1118,714
20241121,141000,229000875,1118,1122,1122,1118,1047
20241121,140900,227830201,1122,1119,1122,1118,883
20241121,140800,226842926,1122,1121,1122,1119,3901
20241121,140700,222475096,1122,1122,1122,1122,420
20241121,140600,222003856,1122,1122,1122,1122,56
20241121,140500,221941024,1122,1122,1122,1122,20
20241121,140400,221918584,1122,1122,1122,1122,339
20241121,140300,221538226,1122,1121,1122,1121,646
20241121,140200,220814059,1122,1122,1126,1120,2583
20241121,140100,217917217,1122,1127,1127,1121,4562
20241121,140000,212797328,1127,1126,1127,1126,396
20241121,135900,212351430,1121,1125,1125,1121,241
20241121,135800,212081018,1126,1126,1126,1126,135
20241121,135700,211929008,1126,1126,1126,1126,13
20241121,135600,211914370,1120,1126,1126,1120,1309
20241121,135500,210445741,1122,1123,1127,1122,2652
20241121,135400,207469143,1123,1123,1123,1123,22
20241121,135300,207444437,1123,1122,1123,1122,93
20241121,135200,207340078,1123,1122,1123,1122,221
20241121,135100,207092078,1121,1121,1121,1120,1586
20241121,135000,205315661,1121,1123,1123,1120,1340
20241121,134900,203813461,1123,1120,1123,1120,542
20241121,134800,203206364,1123,1125,1127,1123,2266
20241121,134700,200659988,1127,1127,1127,1127,13
20241121,134600,200645337,1127,1127,1127,1127,13
20241121,134500,200630686,1127,1123,1127,1123,1063
20241121,134400,199435981,1123,1123,1124,1123,509
20241121,134300,198864309,1123,1123,1123,1123,115
20241121,134200,198735164,1123,1123,1123,1123,46
20241121,134100,198683506,1123,1123,1123,1123,48
20241121,134000,198629602,1123,1120,1123,1120,1241
20241121,133900,197239224,1123,1122,1123,1122,98
20241121,133800,197129236,1123,1123,1123,1120,97
20241121,133700,197020548,1123,1123,1123,1123,1733
20241121,133600,195074389,1121,1123,1123,1121,401
20241121,133500,194624224,1124,1124,1124,1124,14
20241121,133400,194608488,1119,1121,1121,1119,84
20241121,133300,194514330,1124,1124,1124,1124,45
20241121,133200,194463750,1120,1129,1129,1120,3861
20241121,133100,190136060,1129,1128,1129,1121,7006
20241121,133000,182248793,1128,1136,1136,1128,11900
20241121,132900,168812595,1136,1136,1136,1136,14
20241121,132800,168796691,1135,1137,1137,1135,3087
20241121,132700,165287942,1139,1137,1139,1137,332
20241121,132600,164910432,1136,1139,1139,1136,186
20241121,132500,164699073,1137,1137,1137,1137,37
20241121,132400,164657004,1139,1139,1139,1139,15
20241121,132300,164639919,1139,1136,1139,1136,119
20241121,132200,164504642,1137,1139,1142,1137,1162
20241121,132100,163183205,1138,1138,1138,1138,10
20241121,132000,163171825,1143,1143,1143,1143,44
20241121,131900,163121533,1142,1136,1142,1136,516
20241121,131800,162533287,1142,1142,1142,1142,15
20241121,131700,162516157,1143,1143,1143,1137,126
20241121,131600,162372625,1137,1138,1139,1137,626
20241121,131500,161660269,1140,1140,1140,1138,1572
20241121,131400,159870753,1143,1143,1143,1143,52
20241121,131300,159811317,1143,1143,1143,1143,14
20241121,131200,159795315,1141,1143,1143,1141,874
20241121,131100,158798079,1141,1142,1143,1141,1439
20241121,131000,157155308,1143,1143,1143,1143,0
20241121,130900,157155308,1143,1143,1143,1143,13
20241121,130800,157140449,1143,1140,1143,1140,1032
20241121,130700,155962137,1140,1138,1140,1138,193
20241121,130600,155742475,1138,1138,1138,1138,14
20241121,130500,155726543,1138,1136,1138,1136,931
20241121,130400,154668499,1136,1136,1136,1136,63
20241121,130300,154596931,1137,1140,1140,1137,1235
20241121,130200,153191457,1141,1141,1141,1141,45
20241121,130100,153140112,1141,1140,1141,1139,827
20241121,130000,152197718,1141,1141,1141,1140,415
20241121,125900,151724525,1141,1141,1141,1141,297
20241121,125800,151385648,1141,1141,1141,1141,352
20241121,125700,150984016,1141,1141,1141,1141,14
20241121,125600,150968042,1141,1141,1141,1141,0
20241121,125500,150968042,1141,1140,1141,1140,396
20241121,125400,150516570,1139,1139,1140,1139,213
20241121,125300,150273936,1140,1140,1140,1140,13
20241121,125200,150259116,1140,1138,1140,1138,75
20241121,125100,150173704,1140,1137,1140,1136,1356
20241121,125000,148631090,1140,1140,1140,1140,348
20241121,124900,148234370,1140,1139,1140,1138,112
20241121,124800,148106800,1140,1140,1140,1140,1
20241121,124700,148105660,1140,1141,1141,1138,612
20241121,124600,147408132,1141,1141,1141,1141,60
20241121,124500,147339672,1141,1141,1141,1141,0
20241121,124400,147339672,1141,1140,1141,1140,549
20241121,124300,146713736,1140,1140,1140,1140,330
20241121,124200,146337536,1140,1140,1140,1140,15
20241121,124100,146320436,1140,1140,1140,1140,38
20241121,124000,146277116,1140,1140,1140,1140,44
20241121,123900,146226956,1139,1138,1139,1137,702
20241121,123800,145427954,1138,1138,1138,1138,61
20241121,123700,145358536,1137,1138,1138,1137,125
20241121,123600,145216366,1138,1138,1138,1138,20
20241121,123500,145193606,1138,1139,1139,1138,47
20241121,123400,145140107,1139,1139,1139,1139,297
20241121,123300,144801824,1138,1139,1139,1138,204
20241121,123200,144569659,1138,1138,1138,1138,45
20241121,123100,144518449,1137,1139,1139,1137,141
20241121,123000,144358027,1139,1139,1139,1139,392
20241121,122900,143911539,1138,1139,1139,1138,115
20241121,122800,143780656,1140,1140,1140,1140,0
20241121,122700,143780656,1140,1140,1140,1140,44
20241121,122600,143730496,1140,1136,1140,1135,440
20241121,122500,143229576,1140,1140,1140,1140,0
20241121,122400,143229576,1140,1135,1140,1135,113
20241121,122300,143101157,1135,1137,1137,1135,2662
20241121,122200,140074511,1134,1134,1134,1134,76
20241121,122100,139988327,1137,1135,1137,1135,73
20241121,122000,139905410,1137,1134,1137,1134,94
20241121,121900,139798772,1137,1137,1137,1137,0
20241121,121800,139798772,1137,1134,1137,1134,380
20241121,121700,139366955,1137,1137,1137,1137,513
20241121,121600,138783674,1133,1133,1133,1133,80
20241121,121500,138693034,1137,1137,1137,1137,46
20241121,121400,138640732,1137,1132,1137,1132,388
20241121,121300,138199981,1137,1137,1137,1137,14
20241121,121200,138184063,1130,1137,1137,1130,112
20241121,121100,138057279,1137,1137,1137,1137,13
20241121,121000,138042498,1131,1137,1137,1131,351
20241121,120900,137643897,1137,1137,1137,1137,45
20241121,120800,137592732,1132,1132,1132,1132,80
20241121,120700,137502172,1137,1137,1137,1137,17
20241121,120600,137482843,1132,1136,1137,1132,464
20241121,120500,136956062,1137,1137,1137,1137,0
20241121,120400,136956062,1137,1137,1137,1137,14
20241121,120300,136940144,1130,1137,1137,1130,662
20241121,120200,136191726,1137,1137,1137,1137,253
20241121,120100,135904065,1134,1134,1134,1134,121
20241121,120000,135766851,1137,1136,1137,1136,714
20241121,115900,134955733,1136,1136,1136,1136,31
20241121,115800,134920517,1136,1136,1136,1136,310
20241121,115700,134568357,1136,1136,1136,1136,13
20241121,115600,134553589,1136,1136,1136,1136,31
20241121,115500,134518373,1133,1136,1136,1133,317
20241121,115400,134159173,1134,1133,1136,1133,555
20241121,115300,133529978,1133,1133,1133,1129,59
20241121,115200,133463183,1129,1129,1129,1129,2
20241121,115100,133460925,1133,1133,1133,1133,20
20241121,115000,133438265,1133,1133,1133,1127,1393
20241121,114900,131865356,1137,1137,1137,1137,13
20241121,114800,131850575,1137,1137,1137,1137,42
20241121,114700,131802821,1137,1137,1137,1131,90
20241121,114600,131700761,1137,1136,1137,1136,272
20241121,114500,131391756,1136,1136,1136,1136,0
20241121,114400,131391756,1136,1136,1136,1136,46
20241121,114300,131339500,1136,1136,1136,1136,0
20241121,114200,131339500,1136,1136,1137,1126,1525
20241121,114100,129613596,1137,1137,1137,1137,429
20241121,114000,129125823,1137,1137,1137,1137,53
20241121,113900,129065562,1137,1137,1137,1137,0
20241121,113800,129065562,1137,1137,1137,1137,45
20241121,113700,129014397,1137,1137,1137,1137,217
20241121,113600,128767668,1137,1140,1140,1137,188
20241121,113500,128553847,1140,1140,1140,1140,44
20241121,113400,128503687,1137,1138,1138,1137,187
20241121,113300,128291049,1137,1137,1137,1137,80
20241121,113200,128200089,1137,1137,1137,1137,122
20241121,113100,128061375,1140,1140,1140,1140,46
20241121,113000,128008935,1140,1140,1140,1140,1
20241121,112900,128007795,1140,1140,1140,1140,231
20241121,112800,127744455,1140,1134,1140,1134,1340
20241121,112700,126223876,1133,1133,1133,1133,80
20241121,112600,126133236,1134,1134,1134,1134,13
20241121,112500,126118494,1134,1134,1134,1134,343
20241121,112400,125729532,1134,1134,1134,1134,13
20241121,112300,125714790,1132,1132,1134,1132,697
20241121,112200,124925705,1134,1134,1134,1134,46
20241121,112100,124873541,1134,1133,1134,1133,350
20241121,112000,124476722,1134,1133,1135,1133,484
20241121,111900,123928007,1132,1134,1134,1132,282
20241121,111800,123608367,1135,1135,1135,1135,62
20241121,111700,123537997,1135,1136,1136,1135,1024
20241121,111600,122375393,1136,1137,1139,1136,1338
20241121,111500,120855222,1139,1140,1140,1139,83
20241121,111400,120760672,1140,1138,1140,1138,198
20241121,111300,120534988,1141,1141,1141,1141,271
20241121,111200,120225777,1138,1140,1140,1138,697
20241121,111100,119432383,1141,1141,1141,1141,14
20241121,111000,119416409,1141,1141,1141,1141,82
20241121,110900,119322847,1141,1141,1141,1141,341
20241121,110800,118933766,1139,1140,1140,1139,322
20241121,110700,118566886,1141,1141,1141,1141,66
20241121,110600,118491580,1141,1141,1141,1141,45
20241121,110500,118440235,1141,1141,1141,1141,250
20241121,110400,118154985,1141,1141,1141,1141,1790
20241121,110300,116112595,1141,1141,1141,1141,31
20241121,110200,116077224,1141,1141,1141,1141,13
20241121,110100,116062391,1141,1141,1141,1141,374
20241121,110000,115635657,1141,1137,1141,1137,226
20241121,105900,115378511,1136,1142,1142,1136,560
20241121,105800,114741300,1142,1140,1142,1140,171
20241121,105700,114546334,1142,1140,1142,1140,109
20241121,105600,114421992,1140,1143,1143,1140,195
20241121,105500,114199529,1143,1142,1143,1142,282
20241121,105400,113877284,1142,1141,1142,1141,338
20241121,105300,113491289,1141,1140,1142,1140,322
20241121,105200,113124117,1139,1140,1140,1139,153
20241121,105100,112949699,1140,1140,1140,1140,45
20241121,105000,112898399,1140,1141,1141,1140,330
20241121,104900,112521899,1141,1140,1141,1140,223
20241121,104800,112267665,1140,1140,1140,1140,283
20241121,104700,111945045,1140,1136,1140,1135,56
20241121,104600,111881403,1135,1140,1140,1135,15
20241121,104500,111864308,1136,1141,1141,1136,81
20241121,104400,111772137,1140,1140,1140,1136,406
20241121,104300,111309389,1137,1137,1137,1137,1050
20241121,104200,110115539,1140,1140,1140,1140,144
20241121,104100,109951379,1139,1139,1139,1139,0
20241121,104000,109951379,1139,1140,1140,1139,408
20241121,103900,109486481,1144,1144,1144,1144,630
20241121,103800,108765761,1144,1144,1144,1144,45
20241121,103700,108714281,1144,1144,1144,1144,13
20241121,103600,108699409,1142,1135,1142,1135,5342
20241121,103500,102612347,1135,1135,1135,1135,45
20241121,103400,102561272,1133,1133,1133,1133,0
20241121,103300,102561272,1133,1130,1133,1130,5418
20241121,103200,96438898,1130,1130,1130,1130,267
20241121,103100,96137188,1130,1128,1130,1127,1323
20241121,103000,94643836,1129,1129,1129,1129,0
20241121,102900,94643836,1129,1129,1129,1129,146
20241121,102800,94479002,1128,1129,1129,1128,353
20241121,102700,94080490,1129,1129,1129,1129,13
20241121,102600,94065813,1129,1129,1129,1129,44
20241121,102500,94016137,1129,1129,1129,1129,0
20241121,102400,94016137,1129,1129,1129,1129,264
20241121,102300,93718081,1129,1129,1129,1129,41
20241121,102200,93671792,1129,1127,1129,1127,113
20241121,102100,93544303,1127,1127,1127,1127,0
20241121,102000,93544303,1127,1123,1127,1123,1601
20241121,101900,91746328,1123,1123,1123,1123,0
20241121,101800,91746328,1123,1123,1123,1123,14
20241121,101700,91730606,1119,1123,1123,1119,214
20241121,101600,91490929,1123,1127,1127,1122,1607
20241121,101500,89685177,1128,1128,1128,1128,103
20241121,101400,89568993,1121,1128,1128,1121,1027
20241121,101300,88417509,1128,1128,1128,1128,14
20241121,101200,88401717,1127,1127,1127,1127,371
20241121,101100,87983600,1127,1126,1127,1119,1183
20241121,101000,86656733,1127,1127,1127,1127,47
20241121,100900,86603764,1128,1128,1128,1128,14
20241121,100800,86587972,1127,1128,1128,1127,264
20241121,100700,86290238,1128,1128,1128,1128,46
20241121,100600,86238350,1128,1128,1128,1127,392
20241121,100500,85796502,1128,1128,1128,1128,0
20241121,100400,85796502,1128,1128,1128,1128,354
20241121,100300,85397190,1126,1125,1126,1125,57
20241121,100200,85333010,1125,1128,1128,1125,24
20241121,100100,85305968,1128,1126,1128,1126,87
20241121,100000,85207944,1128,1128,1128,1128,1681
20241121,095900,83311776,1125,1125,1125,1125,1525
20241121,095800,81596151,1128,1126,1129,1126,98
20241121,095700,81485681,1126,1126,1129,1126,410
20241121,095600,81023979,1126,1129,1129,1126,400
20241121,095500,80572679,1129,1124,1130,1123,731
20241121,095400,79749349,1124,1127,1127,1124,5866
20241121,095300,73149031,1127,1127,1127,1127,14
20241121,095200,73133253,1124,1124,1129,1124,15928
20241121,095100,55196373,1124,1124,1124,1124,271
20241121,095000,54891769,1120,1120,1120,1120,100
20241121,094900,54779769,1124,1124,1124,1124,44
20241121,094800,54730313,1124,1124,1124,1124,0
20241121,094700,54730313,1124,1124,1124,1120,729
20241121,094600,53911661,1124,1121,1124,1121,3100
20241121,094500,50429856,1121,1121,1121,1121,0
20241121,094400,50429856,1121,1120,1121,1120,991
20241121,094300,49319925,1120,1119,1120,1119,1253
20241121,094200,47916806,1119,1119,1119,1119,45
20241121,094100,47866451,1113,1119,1119,1113,126
20241121,094000,47726207,1119,1119,1119,1119,13
20241121,093900,47711660,1119,1113,1119,1111,1432
20241121,093800,46111512,1116,1116,1116,1116,13
20241121,093700,46097004,1111,1117,1117,1111,1514
20241121,093600,44414162,1117,1117,1117,1117,32
20241121,093500,44378418,1117,1113,1117,1113,281
20241121,093400,44064565,1117,1117,1117,1117,1
20241121,093300,44063448,1117,1117,1117,1117,44
20241121,093200,44014300,1113,1113,1113,1113,295
20241121,093100,43685965,1113,1112,1113,1111,919
20241121,093000,42664887,1113,1112,1113,1112,65
20241121,092900,42592576,1114,1118,1118,1114,71
20241121,092800,42513430,1118,1118,1118,1118,0
20241121,092700,42513430,1118,1119,1119,1118,323
20241121,092600,42152006,1119,1119,1119,1119,14
20241121,092500,42136340,1114,1119,1119,1114,52
20241121,092400,42078362,1119,1119,1119,1119,544
20241121,092300,41469626,1110,1111,1111,1110,1072
20241121,092200,40279134,1110,1110,1111,1109,5148
20241121,092100,34564856,1112,1114,1114,1112,96
20241121,092000,34458042,1116,1116,1116,1116,14
20241121,091900,34442418,1116,1116,1116,1116,285
20241121,091800,34124358,1116,1116,1116,1110,1809
20241121,091700,32116084,1111,1116,1116,1111,50
20241121,091600,32060469,1110,1111,1111,1110,1670
20241121,091500,30206749,1110,1116,1116,1110,589
20241121,091400,29551147,1116,1114,1116,1111,1944
20241121,091300,27388766,1119,1119,1119,1119,2
20241121,091200,27386528,1119,1119,1119,1119,9
20241121,091100,27376457,1119,1114,1119,1114,71
20241121,091000,27297208,1115,1116,1116,1115,797
20241121,090900,26408384,1117,1123,1123,1117,452
20241121,090800,25900908,1123,1118,1123,1118,341
20241121,090700,25519515,1121,1121,1121,1121,0
20241121,090600,25519515,1121,1121,1121,1121,0
20241121,090500,25519515,1121,1121,1121,1121,562
20241121,090400,24889513,1110,1110,1110,1110,0
20241121,090300,24889513,1110,1110,1110,1110,577
20241121,090200,24249043,1110,1110,1110,1110,2263
20241121,090100,21737113,1111,1122,1125,1110,11651
20241121,090000,8686430,1121,1121,1127,1121,7746
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 200100 284855395 1120 1120 1120 1120 4966
3 20241121 200000 284855395 1120 1120 1120 1120 0
4 20241121 195900 284855395 1120 1120 1120 1120 0
5 20241121 195800 284855395 1120 1120 1120 1120 0
6 20241121 195700 284855395 1120 1120 1120 1120 0
7 20241121 195600 284855395 1120 1120 1120 1120 0
8 20241121 195500 284855395 1120 1120 1120 1120 0
9 20241121 195400 284855395 1120 1120 1120 1120 0
10 20241121 195300 284855395 1120 1120 1120 1120 0
11 20241121 195200 284855395 1120 1120 1120 1120 0
12 20241121 195100 284855395 1120 1120 1120 1120 0
13 20241121 195000 284855395 1120 1120 1120 1120 0
14 20241121 194900 284855395 1120 1120 1120 1120 0
15 20241121 194800 284855395 1120 1120 1120 1120 0
16 20241121 194700 284855395 1120 1120 1120 1120 0
17 20241121 194600 284855395 1120 1120 1120 1120 0
18 20241121 194500 284855395 1120 1120 1120 1120 0
19 20241121 194400 284855395 1120 1120 1120 1120 0
20 20241121 194300 284855395 1120 1120 1120 1120 0
21 20241121 194200 284855395 1120 1120 1120 1120 0
22 20241121 194100 284855395 1120 1120 1120 1120 0
23 20241121 194000 284855395 1120 1120 1120 1120 0
24 20241121 193900 284855395 1120 1120 1120 1120 0
25 20241121 193800 284855395 1120 1120 1120 1120 0
26 20241121 193700 284855395 1120 1120 1120 1120 0
27 20241121 193600 284855395 1120 1120 1120 1120 0
28 20241121 193500 284855395 1120 1120 1120 1120 0
29 20241121 193400 284855395 1120 1120 1120 1120 0
30 20241121 193300 284855395 1120 1120 1120 1120 0
31 20241121 193200 284855395 1120 1120 1120 1120 0
32 20241121 193100 284855395 1120 1120 1120 1120 4966
33 20241121 193000 284855395 1120 1120 1120 1120 0
34 20241121 192900 284855395 1120 1120 1120 1120 0
35 20241121 192800 284855395 1120 1120 1120 1120 0
36 20241121 192700 284855395 1120 1120 1120 1120 0
37 20241121 192600 284855395 1120 1120 1120 1120 0
38 20241121 192500 284855395 1120 1120 1120 1120 0
39 20241121 192400 284855395 1120 1120 1120 1120 0
40 20241121 192300 284855395 1120 1120 1120 1120 0
41 20241121 192200 284855395 1120 1120 1120 1120 0
42 20241121 192100 284855395 1120 1120 1120 1120 0
43 20241121 192000 284855395 1120 1120 1120 1120 0
44 20241121 191900 284855395 1120 1120 1120 1120 0
45 20241121 191800 284855395 1120 1120 1120 1120 0
46 20241121 191700 284855395 1120 1120 1120 1120 0
47 20241121 191600 284855395 1120 1120 1120 1120 0
48 20241121 191500 284855395 1120 1120 1120 1120 0
49 20241121 191400 284855395 1120 1120 1120 1120 0
50 20241121 191300 284855395 1120 1120 1120 1120 0
51 20241121 191200 284855395 1120 1120 1120 1120 0
52 20241121 191100 284855395 1120 1120 1120 1120 0
53 20241121 191000 284855395 1120 1120 1120 1120 0
54 20241121 190900 284855395 1120 1120 1120 1120 0
55 20241121 190800 284855395 1120 1120 1120 1120 0
56 20241121 190700 284855395 1120 1120 1120 1120 0
57 20241121 190600 284855395 1120 1120 1120 1120 0
58 20241121 190500 284855395 1120 1120 1120 1120 0
59 20241121 190400 284855395 1120 1120 1120 1120 0
60 20241121 190300 284855395 1120 1120 1120 1120 0
61 20241121 190200 284855395 1120 1120 1120 1120 0
62 20241121 190100 284855395 1120 1120 1120 1120 4966
63 20241121 190000 284855395 1120 1120 1120 1120 0
64 20241121 185900 284855395 1120 1120 1120 1120 0
65 20241121 185800 284855395 1120 1120 1120 1120 0
66 20241121 185700 284855395 1120 1120 1120 1120 0
67 20241121 185600 284855395 1120 1120 1120 1120 0
68 20241121 185500 284855395 1120 1120 1120 1120 0
69 20241121 185400 284855395 1120 1120 1120 1120 0
70 20241121 185300 284855395 1120 1120 1120 1120 0
71 20241121 185200 284855395 1120 1120 1120 1120 0
72 20241121 185100 284855395 1120 1120 1120 1120 0
73 20241121 185000 284855395 1120 1120 1120 1120 0
74 20241121 184900 284855395 1120 1120 1120 1120 0
75 20241121 184800 284855395 1120 1120 1120 1120 0
76 20241121 184700 284855395 1120 1120 1120 1120 0
77 20241121 184600 284855395 1120 1120 1120 1120 0
78 20241121 184500 284855395 1120 1120 1120 1120 0
79 20241121 184400 284855395 1120 1120 1120 1120 0
80 20241121 184300 284855395 1120 1120 1120 1120 0
81 20241121 184200 284855395 1120 1120 1120 1120 0
82 20241121 184100 284855395 1120 1120 1120 1120 0
83 20241121 184000 284855395 1120 1120 1120 1120 0
84 20241121 183900 284855395 1120 1120 1120 1120 0
85 20241121 183800 284855395 1120 1120 1120 1120 0
86 20241121 183700 284855395 1120 1120 1120 1120 0
87 20241121 183600 284855395 1120 1120 1120 1120 0
88 20241121 183500 284855395 1120 1120 1120 1120 0
89 20241121 183400 284855395 1120 1120 1120 1120 0
90 20241121 183300 284855395 1120 1120 1120 1120 0
91 20241121 183200 284855395 1120 1120 1120 1120 0
92 20241121 183100 284855395 1120 1120 1120 1120 4966
93 20241121 183000 284855395 1120 1120 1120 1120 0
94 20241121 182900 284855395 1120 1120 1120 1120 0
95 20241121 182800 284855395 1120 1120 1120 1120 0
96 20241121 182700 284855395 1120 1120 1120 1120 0
97 20241121 182600 284855395 1120 1120 1120 1120 0
98 20241121 182500 284855395 1120 1120 1120 1120 0
99 20241121 182400 284855395 1120 1120 1120 1120 0
100 20241121 182300 284855395 1120 1120 1120 1120 0
101 20241121 182200 284855395 1120 1120 1120 1120 0
102 20241121 182100 284855395 1120 1120 1120 1120 0
103 20241121 182000 284855395 1120 1120 1120 1120 0
104 20241121 181900 284855395 1120 1120 1120 1120 0
105 20241121 181800 284855395 1120 1120 1120 1120 0
106 20241121 181700 284855395 1120 1120 1120 1120 0
107 20241121 181600 284855395 1120 1120 1120 1120 0
108 20241121 181500 284855395 1120 1120 1120 1120 0
109 20241121 181400 284855395 1120 1120 1120 1120 0
110 20241121 181300 284855395 1120 1120 1120 1120 0
111 20241121 181200 284855395 1120 1120 1120 1120 0
112 20241121 181100 284855395 1120 1120 1120 1120 0
113 20241121 181000 284855395 1120 1120 1120 1120 0
114 20241121 180900 284855395 1120 1120 1120 1120 0
115 20241121 180800 284855395 1120 1120 1120 1120 0
116 20241121 180700 284855395 1120 1120 1120 1120 0
117 20241121 180600 284855395 1120 1120 1120 1120 0
118 20241121 180500 284855395 1120 1120 1120 1120 0
119 20241121 180400 284855395 1120 1120 1120 1120 0
120 20241121 180300 284855395 1120 1120 1120 1120 0
121 20241121 180200 284855395 1120 1120 1120 1120 0
122 20241121 180100 284855395 1120 1120 1120 1120 4966
123 20241121 180000 284855395 1120 1120 1120 1120 0
124 20241121 175900 284855395 1120 1120 1120 1120 0
125 20241121 175800 284855395 1120 1120 1120 1120 0
126 20241121 175700 284855395 1120 1120 1120 1120 0
127 20241121 175600 284855395 1120 1120 1120 1120 0
128 20241121 175500 284855395 1120 1120 1120 1120 0
129 20241121 175400 284855395 1120 1120 1120 1120 0
130 20241121 175300 284855395 1120 1120 1120 1120 0
131 20241121 175200 284855395 1120 1120 1120 1120 0
132 20241121 175100 284855395 1120 1120 1120 1120 0
133 20241121 175000 284855395 1120 1120 1120 1120 0
134 20241121 174900 284855395 1120 1120 1120 1120 0
135 20241121 174800 284855395 1120 1120 1120 1120 0
136 20241121 174700 284855395 1120 1120 1120 1120 0
137 20241121 174600 284855395 1120 1120 1120 1120 0
138 20241121 174500 284855395 1120 1120 1120 1120 0
139 20241121 174400 284855395 1120 1120 1120 1120 0
140 20241121 174300 284855395 1120 1120 1120 1120 0
141 20241121 174200 284855395 1120 1120 1120 1120 0
142 20241121 174100 284855395 1120 1120 1120 1120 0
143 20241121 174000 284855395 1120 1120 1120 1120 0
144 20241121 173900 284855395 1120 1120 1120 1120 0
145 20241121 173800 284855395 1120 1120 1120 1120 0
146 20241121 173700 284855395 1120 1120 1120 1120 0
147 20241121 173600 284855395 1120 1120 1120 1120 0
148 20241121 173500 284855395 1120 1120 1120 1120 0
149 20241121 173400 284855395 1120 1120 1120 1120 0
150 20241121 173300 284855395 1120 1120 1120 1120 0
151 20241121 173200 284855395 1120 1120 1120 1120 0
152 20241121 173100 284855395 1120 1120 1120 1120 4966
153 20241121 173000 284855395 1120 1120 1120 1120 0
154 20241121 172900 284855395 1120 1120 1120 1120 0
155 20241121 172800 284855395 1120 1120 1120 1120 0
156 20241121 172700 284855395 1120 1120 1120 1120 0
157 20241121 172600 284855395 1120 1120 1120 1120 0
158 20241121 172500 284855395 1120 1120 1120 1120 0
159 20241121 172400 284855395 1120 1120 1120 1120 0
160 20241121 172300 284855395 1120 1120 1120 1120 0
161 20241121 172200 284855395 1120 1120 1120 1120 0
162 20241121 172100 284855395 1120 1120 1120 1120 0
163 20241121 172000 284855395 1120 1120 1120 1120 0
164 20241121 171900 284855395 1120 1120 1120 1120 0
165 20241121 171800 284855395 1120 1120 1120 1120 0
166 20241121 171700 284855395 1120 1120 1120 1120 0
167 20241121 171600 284855395 1120 1120 1120 1120 0
168 20241121 171500 284855395 1120 1120 1120 1120 0
169 20241121 171400 284855395 1120 1120 1120 1120 0
170 20241121 171300 284855395 1120 1120 1120 1120 0
171 20241121 171200 284855395 1120 1120 1120 1120 0
172 20241121 171100 284855395 1120 1120 1120 1120 0
173 20241121 171000 284855395 1120 1120 1120 1120 0
174 20241121 170900 284855395 1120 1120 1120 1120 0
175 20241121 170800 284855395 1120 1120 1120 1120 0
176 20241121 170700 284855395 1120 1120 1120 1120 0
177 20241121 170600 284855395 1120 1120 1120 1120 0
178 20241121 170500 284855395 1120 1120 1120 1120 0
179 20241121 170400 284855395 1120 1120 1120 1120 0
180 20241121 170300 284855395 1120 1120 1120 1120 0
181 20241121 170200 284855395 1120 1120 1120 1120 0
182 20241121 170100 284855395 1120 1120 1120 1120 4966
183 20241121 170000 284855395 1120 1120 1120 1120 0
184 20241121 165900 284855395 1120 1120 1120 1120 0
185 20241121 165800 284855395 1120 1120 1120 1120 0
186 20241121 165700 284855395 1120 1120 1120 1120 0
187 20241121 165600 284855395 1120 1120 1120 1120 0
188 20241121 165500 284855395 1120 1120 1120 1120 0
189 20241121 165400 284855395 1120 1120 1120 1120 0
190 20241121 165300 284855395 1120 1120 1120 1120 0
191 20241121 165200 284855395 1120 1120 1120 1120 0
192 20241121 165100 284855395 1120 1120 1120 1120 0
193 20241121 165000 284855395 1120 1120 1120 1120 0
194 20241121 164900 284855395 1120 1120 1120 1120 0
195 20241121 164800 284855395 1120 1120 1120 1120 0
196 20241121 164700 284855395 1120 1120 1120 1120 0
197 20241121 164600 284855395 1120 1120 1120 1120 0
198 20241121 164500 284855395 1120 1120 1120 1120 0
199 20241121 164400 284855395 1120 1120 1120 1120 0
200 20241121 164300 284855395 1120 1120 1120 1120 0
201 20241121 164200 284855395 1120 1120 1120 1120 0
202 20241121 164100 284855395 1120 1120 1120 1120 0
203 20241121 164000 284855395 1120 1120 1120 1120 0
204 20241121 163900 284855395 1120 1120 1120 1120 0
205 20241121 163800 284855395 1120 1120 1120 1120 0
206 20241121 163700 284855395 1120 1120 1120 1120 0
207 20241121 163600 284855395 1120 1120 1120 1120 0
208 20241121 163500 284855395 1120 1120 1120 1120 0
209 20241121 163400 284855395 1120 1120 1120 1120 0
210 20241121 163300 284855395 1120 1120 1120 1120 0
211 20241121 163200 284855395 1120 1120 1120 1120 0
212 20241121 163100 284855395 1120 1120 1120 1120 4966
213 20241121 163000 284855395 1120 1120 1120 1120 0
214 20241121 162900 284855395 1120 1120 1120 1120 0
215 20241121 162800 284855395 1120 1120 1120 1120 0
216 20241121 162700 284855395 1120 1120 1120 1120 0
217 20241121 162600 284855395 1120 1120 1120 1120 0
218 20241121 162500 284855395 1120 1120 1120 1120 0
219 20241121 162400 284855395 1120 1120 1120 1120 0
220 20241121 162300 284855395 1120 1120 1120 1120 0
221 20241121 162200 284855395 1120 1120 1120 1120 0
222 20241121 162100 284855395 1120 1120 1120 1120 0
223 20241121 162000 284855395 1120 1120 1120 1120 0
224 20241121 161900 284855395 1120 1120 1120 1120 0
225 20241121 161800 284855395 1120 1120 1120 1120 0
226 20241121 161700 284855395 1120 1120 1120 1120 0
227 20241121 161600 284855395 1120 1120 1120 1120 0
228 20241121 161500 284855395 1120 1120 1120 1120 0
229 20241121 161400 284855395 1120 1120 1120 1120 0
230 20241121 161300 284855395 1120 1120 1120 1120 0
231 20241121 161200 284855395 1120 1120 1120 1120 0
232 20241121 161100 284855395 1120 1120 1120 1120 0
233 20241121 161000 284855395 1120 1120 1120 1120 0
234 20241121 160900 284855395 1120 1120 1120 1120 0
235 20241121 160800 284855395 1120 1120 1120 1120 0
236 20241121 160700 284855395 1120 1120 1120 1120 0
237 20241121 160600 284855395 1120 1120 1120 1120 0
238 20241121 160500 284855395 1120 1120 1120 1120 0
239 20241121 160400 284855395 1120 1120 1120 1120 0
240 20241121 160300 284855395 1120 1120 1120 1120 0
241 20241121 160200 284855395 1120 1120 1120 1120 0
242 20241121 160100 284855395 1120 1120 1120 1120 4966
243 20241121 160000 284855395 1120 1120 1120 1120 0
244 20241121 155900 284855395 1120 1120 1120 1120 0
245 20241121 155800 284855395 1120 1120 1120 1120 0
246 20241121 155700 284855395 1120 1120 1120 1120 0
247 20241121 155600 284855395 1120 1120 1120 1120 0
248 20241121 155500 284855395 1120 1120 1120 1120 0
249 20241121 155400 284855395 1120 1120 1120 1120 0
250 20241121 155300 284855395 1120 1120 1120 1120 0
251 20241121 155200 284855395 1120 1120 1120 1120 0
252 20241121 155100 284855395 1120 1120 1120 1120 0
253 20241121 155000 284855395 1120 1120 1120 1120 0
254 20241121 154900 284855395 1120 1120 1120 1120 0
255 20241121 154800 284855395 1120 1120 1120 1120 0
256 20241121 154700 284855395 1120 1120 1120 1120 0
257 20241121 154600 284855395 1120 1120 1120 1120 0
258 20241121 154500 284855395 1120 1120 1120 1120 0
259 20241121 154400 284855395 1120 1120 1120 1120 0
260 20241121 154300 284855395 1120 1120 1120 1120 0
261 20241121 154200 284855395 1120 1120 1120 1120 0
262 20241121 154100 284855395 1120 1120 1120 1120 0
263 20241121 154000 284855395 1120 1120 1120 1120 0
264 20241121 153900 284855395 1120 1120 1120 1120 0
265 20241121 153800 284855395 1120 1120 1120 1120 0
266 20241121 153700 284855395 1120 1120 1120 1120 0
267 20241121 153600 284855395 1120 1120 1120 1120 0
268 20241121 153500 284855395 1120 1120 1120 1120 0
269 20241121 153400 284855395 1120 1120 1120 1120 0
270 20241121 153300 284855395 1120 1120 1120 1120 0
271 20241121 153200 284855395 1120 1120 1120 1120 0
272 20241121 153100 284855395 1120 1120 1120 1120 4966
273 20241121 153000 284855395 1120 1120 1120 1120 4966
274 20241121 152900 279293475 1122 1122 1122 1122 0
275 20241121 152800 279293475 1122 1122 1122 1122 0
276 20241121 152700 279293475 1122 1122 1122 1122 0
277 20241121 152600 279293475 1122 1122 1122 1122 0
278 20241121 152500 279293475 1122 1122 1122 1122 0
279 20241121 152400 279293475 1122 1122 1122 1122 0
280 20241121 152300 279293475 1122 1122 1122 1122 0
281 20241121 152200 279293475 1122 1122 1122 1122 0
282 20241121 152100 279293475 1122 1122 1122 1122 0
283 20241121 152000 279293475 1122 1122 1122 1122 0
284 20241121 151900 279293475 1122 1120 1122 1120 1570
285 20241121 151800 277532780 1122 1122 1129 1120 3683
286 20241121 151700 273394537 1129 1128 1129 1128 3894
287 20241121 151600 269001815 1128 1129 1129 1119 2235
288 20241121 151500 266498178 1131 1131 1131 1131 13
289 20241121 151400 266483475 1131 1131 1131 1131 100
290 20241121 151300 266370375 1131 1135 1135 1121 2974
291 20241121 151200 263024370 1138 1125 1140 1124 3851
292 20241121 151100 258672487 1124 1127 1127 1124 114
293 20241121 151000 258544221 1126 1127 1127 1126 25
294 20241121 150900 258516069 1126 1126 1126 1126 306
295 20241121 150800 258171513 1126 1126 1126 1126 0
296 20241121 150700 258171513 1126 1125 1126 1125 70
297 20241121 150600 258092711 1125 1126 1127 1124 244
298 20241121 150500 257818166 1127 1127 1127 1126 383
299 20241121 150400 257386543 1126 1125 1126 1125 1151
300 20241121 150300 256091647 1126 1127 1127 1126 618
301 20241121 150200 255395747 1127 1126 1127 1126 33
302 20241121 150100 255358576 1127 1126 1127 1126 255
303 20241121 150000 255071233 1126 1126 1127 1126 81
304 20241121 145900 254979982 1127 1127 1127 1127 223
305 20241121 145800 254728661 1127 1127 1127 1127 72
306 20241121 145700 254647517 1128 1128 1128 1127 422
307 20241121 145600 254171555 1127 1128 1128 1127 108
308 20241121 145500 254049821 1127 1128 1128 1127 62
309 20241121 145400 253979934 1128 1130 1130 1127 153
310 20241121 145300 253807332 1130 1124 1130 1124 694
311 20241121 145200 253025935 1124 1124 1124 1124 300
312 20241121 145100 252688735 1124 1124 1124 1124 60
313 20241121 145000 252621295 1124 1124 1124 1124 308
314 20241121 144900 252275103 1125 1125 1125 1125 414
315 20241121 144800 251809353 1125 1125 1125 1125 268
316 20241121 144700 251507853 1125 1125 1125 1125 95
317 20241121 144600 251400978 1125 1125 1125 1125 13
318 20241121 144500 251386353 1125 1127 1127 1125 395
319 20241121 144400 250941301 1127 1127 1127 1127 196
320 20241121 144300 250720409 1127 1127 1127 1127 0
321 20241121 144200 250720409 1127 1127 1127 1127 16
322 20241121 144100 250702377 1126 1125 1126 1123 518
323 20241121 144000 250119530 1125 1125 1125 1125 82
324 20241121 143900 250027280 1122 1122 1122 1122 950
325 20241121 143800 248961380 1122 1122 1122 1122 45
326 20241121 143700 248910890 1121 1121 1121 1120 1746
327 20241121 143600 246953724 1121 1121 1121 1120 726
328 20241121 143500 246140378 1121 1120 1121 1120 1270
329 20241121 143400 244717977 1119 1119 1119 1118 1554
330 20241121 143300 242980302 1118 1119 1119 1117 584
331 20241121 143200 242327215 1116 1117 1119 1116 3063
332 20241121 143100 238907994 1121 1121 1121 1117 1173
333 20241121 143000 237596472 1120 1120 1120 1120 5
334 20241121 142900 237590872 1121 1120 1121 1119 1337
335 20241121 142800 236093800 1121 1121 1121 1120 165
336 20241121 142700 235908935 1121 1121 1121 1121 220
337 20241121 142600 235662315 1121 1122 1122 1121 134
338 20241121 142500 235512057 1122 1122 1122 1122 19
339 20241121 142400 235490739 1122 1122 1122 1122 389
340 20241121 142300 235054281 1121 1121 1121 1121 323
341 20241121 142200 234692198 1121 1121 1121 1121 58
342 20241121 142100 234627180 1121 1121 1121 1121 0
343 20241121 142000 234627180 1121 1121 1121 1121 232
344 20241121 141900 234367108 1120 1119 1120 1119 859
345 20241121 141800 233405254 1120 1119 1120 1119 534
346 20241121 141700 232807693 1119 1120 1120 1119 58
347 20241121 141600 232742777 1120 1120 1120 1118 342
348 20241121 141500 232359740 1120 1119 1120 1117 91
349 20241121 141400 232257956 1120 1120 1120 1120 0
350 20241121 141300 232257956 1120 1120 1120 1116 51
351 20241121 141200 232200864 1117 1121 1121 1117 2149
352 20241121 141100 229799169 1118 1118 1121 1118 714
353 20241121 141000 229000875 1118 1122 1122 1118 1047
354 20241121 140900 227830201 1122 1119 1122 1118 883
355 20241121 140800 226842926 1122 1121 1122 1119 3901
356 20241121 140700 222475096 1122 1122 1122 1122 420
357 20241121 140600 222003856 1122 1122 1122 1122 56
358 20241121 140500 221941024 1122 1122 1122 1122 20
359 20241121 140400 221918584 1122 1122 1122 1122 339
360 20241121 140300 221538226 1122 1121 1122 1121 646
361 20241121 140200 220814059 1122 1122 1126 1120 2583
362 20241121 140100 217917217 1122 1127 1127 1121 4562
363 20241121 140000 212797328 1127 1126 1127 1126 396
364 20241121 135900 212351430 1121 1125 1125 1121 241
365 20241121 135800 212081018 1126 1126 1126 1126 135
366 20241121 135700 211929008 1126 1126 1126 1126 13
367 20241121 135600 211914370 1120 1126 1126 1120 1309
368 20241121 135500 210445741 1122 1123 1127 1122 2652
369 20241121 135400 207469143 1123 1123 1123 1123 22
370 20241121 135300 207444437 1123 1122 1123 1122 93
371 20241121 135200 207340078 1123 1122 1123 1122 221
372 20241121 135100 207092078 1121 1121 1121 1120 1586
373 20241121 135000 205315661 1121 1123 1123 1120 1340
374 20241121 134900 203813461 1123 1120 1123 1120 542
375 20241121 134800 203206364 1123 1125 1127 1123 2266
376 20241121 134700 200659988 1127 1127 1127 1127 13
377 20241121 134600 200645337 1127 1127 1127 1127 13
378 20241121 134500 200630686 1127 1123 1127 1123 1063
379 20241121 134400 199435981 1123 1123 1124 1123 509
380 20241121 134300 198864309 1123 1123 1123 1123 115
381 20241121 134200 198735164 1123 1123 1123 1123 46
382 20241121 134100 198683506 1123 1123 1123 1123 48
383 20241121 134000 198629602 1123 1120 1123 1120 1241
384 20241121 133900 197239224 1123 1122 1123 1122 98
385 20241121 133800 197129236 1123 1123 1123 1120 97
386 20241121 133700 197020548 1123 1123 1123 1123 1733
387 20241121 133600 195074389 1121 1123 1123 1121 401
388 20241121 133500 194624224 1124 1124 1124 1124 14
389 20241121 133400 194608488 1119 1121 1121 1119 84
390 20241121 133300 194514330 1124 1124 1124 1124 45
391 20241121 133200 194463750 1120 1129 1129 1120 3861
392 20241121 133100 190136060 1129 1128 1129 1121 7006
393 20241121 133000 182248793 1128 1136 1136 1128 11900
394 20241121 132900 168812595 1136 1136 1136 1136 14
395 20241121 132800 168796691 1135 1137 1137 1135 3087
396 20241121 132700 165287942 1139 1137 1139 1137 332
397 20241121 132600 164910432 1136 1139 1139 1136 186
398 20241121 132500 164699073 1137 1137 1137 1137 37
399 20241121 132400 164657004 1139 1139 1139 1139 15
400 20241121 132300 164639919 1139 1136 1139 1136 119
401 20241121 132200 164504642 1137 1139 1142 1137 1162
402 20241121 132100 163183205 1138 1138 1138 1138 10
403 20241121 132000 163171825 1143 1143 1143 1143 44
404 20241121 131900 163121533 1142 1136 1142 1136 516
405 20241121 131800 162533287 1142 1142 1142 1142 15
406 20241121 131700 162516157 1143 1143 1143 1137 126
407 20241121 131600 162372625 1137 1138 1139 1137 626
408 20241121 131500 161660269 1140 1140 1140 1138 1572
409 20241121 131400 159870753 1143 1143 1143 1143 52
410 20241121 131300 159811317 1143 1143 1143 1143 14
411 20241121 131200 159795315 1141 1143 1143 1141 874
412 20241121 131100 158798079 1141 1142 1143 1141 1439
413 20241121 131000 157155308 1143 1143 1143 1143 0
414 20241121 130900 157155308 1143 1143 1143 1143 13
415 20241121 130800 157140449 1143 1140 1143 1140 1032
416 20241121 130700 155962137 1140 1138 1140 1138 193
417 20241121 130600 155742475 1138 1138 1138 1138 14
418 20241121 130500 155726543 1138 1136 1138 1136 931
419 20241121 130400 154668499 1136 1136 1136 1136 63
420 20241121 130300 154596931 1137 1140 1140 1137 1235
421 20241121 130200 153191457 1141 1141 1141 1141 45
422 20241121 130100 153140112 1141 1140 1141 1139 827
423 20241121 130000 152197718 1141 1141 1141 1140 415
424 20241121 125900 151724525 1141 1141 1141 1141 297
425 20241121 125800 151385648 1141 1141 1141 1141 352
426 20241121 125700 150984016 1141 1141 1141 1141 14
427 20241121 125600 150968042 1141 1141 1141 1141 0
428 20241121 125500 150968042 1141 1140 1141 1140 396
429 20241121 125400 150516570 1139 1139 1140 1139 213
430 20241121 125300 150273936 1140 1140 1140 1140 13
431 20241121 125200 150259116 1140 1138 1140 1138 75
432 20241121 125100 150173704 1140 1137 1140 1136 1356
433 20241121 125000 148631090 1140 1140 1140 1140 348
434 20241121 124900 148234370 1140 1139 1140 1138 112
435 20241121 124800 148106800 1140 1140 1140 1140 1
436 20241121 124700 148105660 1140 1141 1141 1138 612
437 20241121 124600 147408132 1141 1141 1141 1141 60
438 20241121 124500 147339672 1141 1141 1141 1141 0
439 20241121 124400 147339672 1141 1140 1141 1140 549
440 20241121 124300 146713736 1140 1140 1140 1140 330
441 20241121 124200 146337536 1140 1140 1140 1140 15
442 20241121 124100 146320436 1140 1140 1140 1140 38
443 20241121 124000 146277116 1140 1140 1140 1140 44
444 20241121 123900 146226956 1139 1138 1139 1137 702
445 20241121 123800 145427954 1138 1138 1138 1138 61
446 20241121 123700 145358536 1137 1138 1138 1137 125
447 20241121 123600 145216366 1138 1138 1138 1138 20
448 20241121 123500 145193606 1138 1139 1139 1138 47
449 20241121 123400 145140107 1139 1139 1139 1139 297
450 20241121 123300 144801824 1138 1139 1139 1138 204
451 20241121 123200 144569659 1138 1138 1138 1138 45
452 20241121 123100 144518449 1137 1139 1139 1137 141
453 20241121 123000 144358027 1139 1139 1139 1139 392
454 20241121 122900 143911539 1138 1139 1139 1138 115
455 20241121 122800 143780656 1140 1140 1140 1140 0
456 20241121 122700 143780656 1140 1140 1140 1140 44
457 20241121 122600 143730496 1140 1136 1140 1135 440
458 20241121 122500 143229576 1140 1140 1140 1140 0
459 20241121 122400 143229576 1140 1135 1140 1135 113
460 20241121 122300 143101157 1135 1137 1137 1135 2662
461 20241121 122200 140074511 1134 1134 1134 1134 76
462 20241121 122100 139988327 1137 1135 1137 1135 73
463 20241121 122000 139905410 1137 1134 1137 1134 94
464 20241121 121900 139798772 1137 1137 1137 1137 0
465 20241121 121800 139798772 1137 1134 1137 1134 380
466 20241121 121700 139366955 1137 1137 1137 1137 513
467 20241121 121600 138783674 1133 1133 1133 1133 80
468 20241121 121500 138693034 1137 1137 1137 1137 46
469 20241121 121400 138640732 1137 1132 1137 1132 388
470 20241121 121300 138199981 1137 1137 1137 1137 14
471 20241121 121200 138184063 1130 1137 1137 1130 112
472 20241121 121100 138057279 1137 1137 1137 1137 13
473 20241121 121000 138042498 1131 1137 1137 1131 351
474 20241121 120900 137643897 1137 1137 1137 1137 45
475 20241121 120800 137592732 1132 1132 1132 1132 80
476 20241121 120700 137502172 1137 1137 1137 1137 17
477 20241121 120600 137482843 1132 1136 1137 1132 464
478 20241121 120500 136956062 1137 1137 1137 1137 0
479 20241121 120400 136956062 1137 1137 1137 1137 14
480 20241121 120300 136940144 1130 1137 1137 1130 662
481 20241121 120200 136191726 1137 1137 1137 1137 253
482 20241121 120100 135904065 1134 1134 1134 1134 121
483 20241121 120000 135766851 1137 1136 1137 1136 714
484 20241121 115900 134955733 1136 1136 1136 1136 31
485 20241121 115800 134920517 1136 1136 1136 1136 310
486 20241121 115700 134568357 1136 1136 1136 1136 13
487 20241121 115600 134553589 1136 1136 1136 1136 31
488 20241121 115500 134518373 1133 1136 1136 1133 317
489 20241121 115400 134159173 1134 1133 1136 1133 555
490 20241121 115300 133529978 1133 1133 1133 1129 59
491 20241121 115200 133463183 1129 1129 1129 1129 2
492 20241121 115100 133460925 1133 1133 1133 1133 20
493 20241121 115000 133438265 1133 1133 1133 1127 1393
494 20241121 114900 131865356 1137 1137 1137 1137 13
495 20241121 114800 131850575 1137 1137 1137 1137 42
496 20241121 114700 131802821 1137 1137 1137 1131 90
497 20241121 114600 131700761 1137 1136 1137 1136 272
498 20241121 114500 131391756 1136 1136 1136 1136 0
499 20241121 114400 131391756 1136 1136 1136 1136 46
500 20241121 114300 131339500 1136 1136 1136 1136 0
501 20241121 114200 131339500 1136 1136 1137 1126 1525
502 20241121 114100 129613596 1137 1137 1137 1137 429
503 20241121 114000 129125823 1137 1137 1137 1137 53
504 20241121 113900 129065562 1137 1137 1137 1137 0
505 20241121 113800 129065562 1137 1137 1137 1137 45
506 20241121 113700 129014397 1137 1137 1137 1137 217
507 20241121 113600 128767668 1137 1140 1140 1137 188
508 20241121 113500 128553847 1140 1140 1140 1140 44
509 20241121 113400 128503687 1137 1138 1138 1137 187
510 20241121 113300 128291049 1137 1137 1137 1137 80
511 20241121 113200 128200089 1137 1137 1137 1137 122
512 20241121 113100 128061375 1140 1140 1140 1140 46
513 20241121 113000 128008935 1140 1140 1140 1140 1
514 20241121 112900 128007795 1140 1140 1140 1140 231
515 20241121 112800 127744455 1140 1134 1140 1134 1340
516 20241121 112700 126223876 1133 1133 1133 1133 80
517 20241121 112600 126133236 1134 1134 1134 1134 13
518 20241121 112500 126118494 1134 1134 1134 1134 343
519 20241121 112400 125729532 1134 1134 1134 1134 13
520 20241121 112300 125714790 1132 1132 1134 1132 697
521 20241121 112200 124925705 1134 1134 1134 1134 46
522 20241121 112100 124873541 1134 1133 1134 1133 350
523 20241121 112000 124476722 1134 1133 1135 1133 484
524 20241121 111900 123928007 1132 1134 1134 1132 282
525 20241121 111800 123608367 1135 1135 1135 1135 62
526 20241121 111700 123537997 1135 1136 1136 1135 1024
527 20241121 111600 122375393 1136 1137 1139 1136 1338
528 20241121 111500 120855222 1139 1140 1140 1139 83
529 20241121 111400 120760672 1140 1138 1140 1138 198
530 20241121 111300 120534988 1141 1141 1141 1141 271
531 20241121 111200 120225777 1138 1140 1140 1138 697
532 20241121 111100 119432383 1141 1141 1141 1141 14
533 20241121 111000 119416409 1141 1141 1141 1141 82
534 20241121 110900 119322847 1141 1141 1141 1141 341
535 20241121 110800 118933766 1139 1140 1140 1139 322
536 20241121 110700 118566886 1141 1141 1141 1141 66
537 20241121 110600 118491580 1141 1141 1141 1141 45
538 20241121 110500 118440235 1141 1141 1141 1141 250
539 20241121 110400 118154985 1141 1141 1141 1141 1790
540 20241121 110300 116112595 1141 1141 1141 1141 31
541 20241121 110200 116077224 1141 1141 1141 1141 13
542 20241121 110100 116062391 1141 1141 1141 1141 374
543 20241121 110000 115635657 1141 1137 1141 1137 226
544 20241121 105900 115378511 1136 1142 1142 1136 560
545 20241121 105800 114741300 1142 1140 1142 1140 171
546 20241121 105700 114546334 1142 1140 1142 1140 109
547 20241121 105600 114421992 1140 1143 1143 1140 195
548 20241121 105500 114199529 1143 1142 1143 1142 282
549 20241121 105400 113877284 1142 1141 1142 1141 338
550 20241121 105300 113491289 1141 1140 1142 1140 322
551 20241121 105200 113124117 1139 1140 1140 1139 153
552 20241121 105100 112949699 1140 1140 1140 1140 45
553 20241121 105000 112898399 1140 1141 1141 1140 330
554 20241121 104900 112521899 1141 1140 1141 1140 223
555 20241121 104800 112267665 1140 1140 1140 1140 283
556 20241121 104700 111945045 1140 1136 1140 1135 56
557 20241121 104600 111881403 1135 1140 1140 1135 15
558 20241121 104500 111864308 1136 1141 1141 1136 81
559 20241121 104400 111772137 1140 1140 1140 1136 406
560 20241121 104300 111309389 1137 1137 1137 1137 1050
561 20241121 104200 110115539 1140 1140 1140 1140 144
562 20241121 104100 109951379 1139 1139 1139 1139 0
563 20241121 104000 109951379 1139 1140 1140 1139 408
564 20241121 103900 109486481 1144 1144 1144 1144 630
565 20241121 103800 108765761 1144 1144 1144 1144 45
566 20241121 103700 108714281 1144 1144 1144 1144 13
567 20241121 103600 108699409 1142 1135 1142 1135 5342
568 20241121 103500 102612347 1135 1135 1135 1135 45
569 20241121 103400 102561272 1133 1133 1133 1133 0
570 20241121 103300 102561272 1133 1130 1133 1130 5418
571 20241121 103200 96438898 1130 1130 1130 1130 267
572 20241121 103100 96137188 1130 1128 1130 1127 1323
573 20241121 103000 94643836 1129 1129 1129 1129 0
574 20241121 102900 94643836 1129 1129 1129 1129 146
575 20241121 102800 94479002 1128 1129 1129 1128 353
576 20241121 102700 94080490 1129 1129 1129 1129 13
577 20241121 102600 94065813 1129 1129 1129 1129 44
578 20241121 102500 94016137 1129 1129 1129 1129 0
579 20241121 102400 94016137 1129 1129 1129 1129 264
580 20241121 102300 93718081 1129 1129 1129 1129 41
581 20241121 102200 93671792 1129 1127 1129 1127 113
582 20241121 102100 93544303 1127 1127 1127 1127 0
583 20241121 102000 93544303 1127 1123 1127 1123 1601
584 20241121 101900 91746328 1123 1123 1123 1123 0
585 20241121 101800 91746328 1123 1123 1123 1123 14
586 20241121 101700 91730606 1119 1123 1123 1119 214
587 20241121 101600 91490929 1123 1127 1127 1122 1607
588 20241121 101500 89685177 1128 1128 1128 1128 103
589 20241121 101400 89568993 1121 1128 1128 1121 1027
590 20241121 101300 88417509 1128 1128 1128 1128 14
591 20241121 101200 88401717 1127 1127 1127 1127 371
592 20241121 101100 87983600 1127 1126 1127 1119 1183
593 20241121 101000 86656733 1127 1127 1127 1127 47
594 20241121 100900 86603764 1128 1128 1128 1128 14
595 20241121 100800 86587972 1127 1128 1128 1127 264
596 20241121 100700 86290238 1128 1128 1128 1128 46
597 20241121 100600 86238350 1128 1128 1128 1127 392
598 20241121 100500 85796502 1128 1128 1128 1128 0
599 20241121 100400 85796502 1128 1128 1128 1128 354
600 20241121 100300 85397190 1126 1125 1126 1125 57
601 20241121 100200 85333010 1125 1128 1128 1125 24
602 20241121 100100 85305968 1128 1126 1128 1126 87
603 20241121 100000 85207944 1128 1128 1128 1128 1681
604 20241121 095900 83311776 1125 1125 1125 1125 1525
605 20241121 095800 81596151 1128 1126 1129 1126 98
606 20241121 095700 81485681 1126 1126 1129 1126 410
607 20241121 095600 81023979 1126 1129 1129 1126 400
608 20241121 095500 80572679 1129 1124 1130 1123 731
609 20241121 095400 79749349 1124 1127 1127 1124 5866
610 20241121 095300 73149031 1127 1127 1127 1127 14
611 20241121 095200 73133253 1124 1124 1129 1124 15928
612 20241121 095100 55196373 1124 1124 1124 1124 271
613 20241121 095000 54891769 1120 1120 1120 1120 100
614 20241121 094900 54779769 1124 1124 1124 1124 44
615 20241121 094800 54730313 1124 1124 1124 1124 0
616 20241121 094700 54730313 1124 1124 1124 1120 729
617 20241121 094600 53911661 1124 1121 1124 1121 3100
618 20241121 094500 50429856 1121 1121 1121 1121 0
619 20241121 094400 50429856 1121 1120 1121 1120 991
620 20241121 094300 49319925 1120 1119 1120 1119 1253
621 20241121 094200 47916806 1119 1119 1119 1119 45
622 20241121 094100 47866451 1113 1119 1119 1113 126
623 20241121 094000 47726207 1119 1119 1119 1119 13
624 20241121 093900 47711660 1119 1113 1119 1111 1432
625 20241121 093800 46111512 1116 1116 1116 1116 13
626 20241121 093700 46097004 1111 1117 1117 1111 1514
627 20241121 093600 44414162 1117 1117 1117 1117 32
628 20241121 093500 44378418 1117 1113 1117 1113 281
629 20241121 093400 44064565 1117 1117 1117 1117 1
630 20241121 093300 44063448 1117 1117 1117 1117 44
631 20241121 093200 44014300 1113 1113 1113 1113 295
632 20241121 093100 43685965 1113 1112 1113 1111 919
633 20241121 093000 42664887 1113 1112 1113 1112 65
634 20241121 092900 42592576 1114 1118 1118 1114 71
635 20241121 092800 42513430 1118 1118 1118 1118 0
636 20241121 092700 42513430 1118 1119 1119 1118 323
637 20241121 092600 42152006 1119 1119 1119 1119 14
638 20241121 092500 42136340 1114 1119 1119 1114 52
639 20241121 092400 42078362 1119 1119 1119 1119 544
640 20241121 092300 41469626 1110 1111 1111 1110 1072
641 20241121 092200 40279134 1110 1110 1111 1109 5148
642 20241121 092100 34564856 1112 1114 1114 1112 96
643 20241121 092000 34458042 1116 1116 1116 1116 14
644 20241121 091900 34442418 1116 1116 1116 1116 285
645 20241121 091800 34124358 1116 1116 1116 1110 1809
646 20241121 091700 32116084 1111 1116 1116 1111 50
647 20241121 091600 32060469 1110 1111 1111 1110 1670
648 20241121 091500 30206749 1110 1116 1116 1110 589
649 20241121 091400 29551147 1116 1114 1116 1111 1944
650 20241121 091300 27388766 1119 1119 1119 1119 2
651 20241121 091200 27386528 1119 1119 1119 1119 9
652 20241121 091100 27376457 1119 1114 1119 1114 71
653 20241121 091000 27297208 1115 1116 1116 1115 797
654 20241121 090900 26408384 1117 1123 1123 1117 452
655 20241121 090800 25900908 1123 1118 1123 1118 341
656 20241121 090700 25519515 1121 1121 1121 1121 0
657 20241121 090600 25519515 1121 1121 1121 1121 0
658 20241121 090500 25519515 1121 1121 1121 1121 562
659 20241121 090400 24889513 1110 1110 1110 1110 0
660 20241121 090300 24889513 1110 1110 1110 1110 577
661 20241121 090200 24249043 1110 1110 1110 1110 2263
662 20241121 090100 21737113 1111 1122 1125 1110 11651
663 20241121 090000 8686430 1121 1121 1127 1121 7746