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

679
131030/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,679 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,201700,422913390,5430,5430,5430,5430,2189
20241121,201600,422913390,5430,5430,5430,5430,0
20241121,201500,422913390,5430,5430,5430,5430,0
20241121,201400,422913390,5430,5430,5430,5430,0
20241121,201300,422913390,5430,5430,5430,5430,0
20241121,201200,422913390,5430,5430,5430,5430,0
20241121,201100,422913390,5430,5430,5430,5430,0
20241121,201000,422913390,5430,5430,5430,5430,0
20241121,200900,422913390,5430,5430,5430,5430,0
20241121,200800,422913390,5430,5430,5430,5430,0
20241121,200700,422913390,5430,5430,5430,5430,0
20241121,200600,422913390,5430,5430,5430,5430,0
20241121,200500,422913390,5430,5430,5430,5430,0
20241121,200400,422913390,5430,5430,5430,5430,0
20241121,200300,422913390,5430,5430,5430,5430,0
20241121,200200,422913390,5430,5430,5430,5430,0
20241121,200100,422913390,5430,5430,5430,5430,0
20241121,200000,422913390,5430,5430,5430,5430,0
20241121,195900,422913390,5430,5430,5430,5430,0
20241121,195800,422913390,5430,5430,5430,5430,0
20241121,195700,422913390,5430,5430,5430,5430,0
20241121,195600,422913390,5430,5430,5430,5430,0
20241121,195500,422913390,5430,5430,5430,5430,0
20241121,195400,422913390,5430,5430,5430,5430,0
20241121,195300,422913390,5430,5430,5430,5430,0
20241121,195200,422913390,5430,5430,5430,5430,0
20241121,195100,422913390,5430,5430,5430,5430,0
20241121,195000,422913390,5430,5430,5430,5430,0
20241121,194900,422913390,5430,5430,5430,5430,0
20241121,194800,422913390,5430,5430,5430,5430,0
20241121,194700,422913390,5430,5430,5430,5430,2189
20241121,194600,422913390,5430,5430,5430,5430,0
20241121,194500,422913390,5430,5430,5430,5430,0
20241121,194400,422913390,5430,5430,5430,5430,0
20241121,194300,422913390,5430,5430,5430,5430,0
20241121,194200,422913390,5430,5430,5430,5430,0
20241121,194100,422913390,5430,5430,5430,5430,0
20241121,194000,422913390,5430,5430,5430,5430,0
20241121,193900,422913390,5430,5430,5430,5430,0
20241121,193800,422913390,5430,5430,5430,5430,0
20241121,193700,422913390,5430,5430,5430,5430,0
20241121,193600,422913390,5430,5430,5430,5430,0
20241121,193500,422913390,5430,5430,5430,5430,0
20241121,193400,422913390,5430,5430,5430,5430,0
20241121,193300,422913390,5430,5430,5430,5430,0
20241121,193200,422913390,5430,5430,5430,5430,0
20241121,193100,422913390,5430,5430,5430,5430,0
20241121,193000,422913390,5430,5430,5430,5430,0
20241121,192900,422913390,5430,5430,5430,5430,0
20241121,192800,422913390,5430,5430,5430,5430,0
20241121,192700,422913390,5430,5430,5430,5430,0
20241121,192600,422913390,5430,5430,5430,5430,0
20241121,192500,422913390,5430,5430,5430,5430,0
20241121,192400,422913390,5430,5430,5430,5430,0
20241121,192300,422913390,5430,5430,5430,5430,0
20241121,192200,422913390,5430,5430,5430,5430,0
20241121,192100,422913390,5430,5430,5430,5430,0
20241121,192000,422913390,5430,5430,5430,5430,0
20241121,191900,422913390,5430,5430,5430,5430,0
20241121,191800,422913390,5430,5430,5430,5430,0
20241121,191700,422913390,5430,5430,5430,5430,2189
20241121,191600,422913390,5430,5430,5430,5430,0
20241121,191500,422913390,5430,5430,5430,5430,0
20241121,191400,422913390,5430,5430,5430,5430,0
20241121,191300,422913390,5430,5430,5430,5430,0
20241121,191200,422913390,5430,5430,5430,5430,0
20241121,191100,422913390,5430,5430,5430,5430,0
20241121,191000,422913390,5430,5430,5430,5430,0
20241121,190900,422913390,5430,5430,5430,5430,0
20241121,190800,422913390,5430,5430,5430,5430,0
20241121,190700,422913390,5430,5430,5430,5430,0
20241121,190600,422913390,5430,5430,5430,5430,0
20241121,190500,422913390,5430,5430,5430,5430,0
20241121,190400,422913390,5430,5430,5430,5430,0
20241121,190300,422913390,5430,5430,5430,5430,0
20241121,190200,422913390,5430,5430,5430,5430,0
20241121,190100,422913390,5430,5430,5430,5430,0
20241121,190000,422913390,5430,5430,5430,5430,0
20241121,185900,422913390,5430,5430,5430,5430,0
20241121,185800,422913390,5430,5430,5430,5430,0
20241121,185700,422913390,5430,5430,5430,5430,0
20241121,185600,422913390,5430,5430,5430,5430,0
20241121,185500,422913390,5430,5430,5430,5430,0
20241121,185400,422913390,5430,5430,5430,5430,0
20241121,185300,422913390,5430,5430,5430,5430,0
20241121,185200,422913390,5430,5430,5430,5430,0
20241121,185100,422913390,5430,5430,5430,5430,0
20241121,185000,422913390,5430,5430,5430,5430,0
20241121,184900,422913390,5430,5430,5430,5430,0
20241121,184800,422913390,5430,5430,5430,5430,0
20241121,184700,422913390,5430,5430,5430,5430,2189
20241121,184600,422913390,5430,5430,5430,5430,0
20241121,184500,422913390,5430,5430,5430,5430,0
20241121,184400,422913390,5430,5430,5430,5430,0
20241121,184300,422913390,5430,5430,5430,5430,0
20241121,184200,422913390,5430,5430,5430,5430,0
20241121,184100,422913390,5430,5430,5430,5430,0
20241121,184000,422913390,5430,5430,5430,5430,0
20241121,183900,422913390,5430,5430,5430,5430,0
20241121,183800,422913390,5430,5430,5430,5430,0
20241121,183700,422913390,5430,5430,5430,5430,0
20241121,183600,422913390,5430,5430,5430,5430,0
20241121,183500,422913390,5430,5430,5430,5430,0
20241121,183400,422913390,5430,5430,5430,5430,0
20241121,183300,422913390,5430,5430,5430,5430,0
20241121,183200,422913390,5430,5430,5430,5430,0
20241121,183100,422913390,5430,5430,5430,5430,0
20241121,183000,422913390,5430,5430,5430,5430,0
20241121,182900,422913390,5430,5430,5430,5430,0
20241121,182800,422913390,5430,5430,5430,5430,0
20241121,182700,422913390,5430,5430,5430,5430,0
20241121,182600,422913390,5430,5430,5430,5430,0
20241121,182500,422913390,5430,5430,5430,5430,0
20241121,182400,422913390,5430,5430,5430,5430,0
20241121,182300,422913390,5430,5430,5430,5430,0
20241121,182200,422913390,5430,5430,5430,5430,0
20241121,182100,422913390,5430,5430,5430,5430,0
20241121,182000,422913390,5430,5430,5430,5430,0
20241121,181900,422913390,5430,5430,5430,5430,0
20241121,181800,422913390,5430,5430,5430,5430,0
20241121,181700,422913390,5430,5430,5430,5430,2189
20241121,181600,422913390,5430,5430,5430,5430,0
20241121,181500,422913390,5430,5430,5430,5430,0
20241121,181400,422913390,5430,5430,5430,5430,0
20241121,181300,422913390,5430,5430,5430,5430,0
20241121,181200,422913390,5430,5430,5430,5430,0
20241121,181100,422913390,5430,5430,5430,5430,0
20241121,181000,422913390,5430,5430,5430,5430,0
20241121,180900,422913390,5430,5430,5430,5430,0
20241121,180800,422913390,5430,5430,5430,5430,0
20241121,180700,422913390,5430,5430,5430,5430,0
20241121,180600,422913390,5430,5430,5430,5430,0
20241121,180500,422913390,5430,5430,5430,5430,0
20241121,180400,422913390,5430,5430,5430,5430,0
20241121,180300,422913390,5430,5430,5430,5430,0
20241121,180200,422913390,5430,5430,5430,5430,0
20241121,180100,422913390,5430,5430,5430,5430,0
20241121,180000,422913390,5430,5430,5430,5430,0
20241121,175900,422913390,5430,5430,5430,5430,0
20241121,175800,422913390,5430,5430,5430,5430,0
20241121,175700,422913390,5430,5430,5430,5430,0
20241121,175600,422913390,5430,5430,5430,5430,0
20241121,175500,422913390,5430,5430,5430,5430,0
20241121,175400,422913390,5430,5430,5430,5430,0
20241121,175300,422913390,5430,5430,5430,5430,0
20241121,175200,422913390,5430,5430,5430,5430,0
20241121,175100,422913390,5430,5430,5430,5430,0
20241121,175000,422913390,5430,5430,5430,5430,0
20241121,174900,422913390,5430,5430,5430,5430,0
20241121,174800,422913390,5430,5430,5430,5430,0
20241121,174700,422913390,5430,5430,5430,5430,2189
20241121,174600,422913390,5430,5430,5430,5430,0
20241121,174500,422913390,5430,5430,5430,5430,0
20241121,174400,422913390,5430,5430,5430,5430,0
20241121,174300,422913390,5430,5430,5430,5430,0
20241121,174200,422913390,5430,5430,5430,5430,0
20241121,174100,422913390,5430,5430,5430,5430,0
20241121,174000,422913390,5430,5430,5430,5430,0
20241121,173900,422913390,5430,5430,5430,5430,0
20241121,173800,422913390,5430,5430,5430,5430,0
20241121,173700,422913390,5430,5430,5430,5430,0
20241121,173600,422913390,5430,5430,5430,5430,0
20241121,173500,422913390,5430,5430,5430,5430,0
20241121,173400,422913390,5430,5430,5430,5430,0
20241121,173300,422913390,5430,5430,5430,5430,0
20241121,173200,422913390,5430,5430,5430,5430,0
20241121,173100,422913390,5430,5430,5430,5430,0
20241121,173000,422913390,5430,5430,5430,5430,0
20241121,172900,422913390,5430,5430,5430,5430,0
20241121,172800,422913390,5430,5430,5430,5430,0
20241121,172700,422913390,5430,5430,5430,5430,0
20241121,172600,422913390,5430,5430,5430,5430,0
20241121,172500,422913390,5430,5430,5430,5430,0
20241121,172400,422913390,5430,5430,5430,5430,0
20241121,172300,422913390,5430,5430,5430,5430,0
20241121,172200,422913390,5430,5430,5430,5430,0
20241121,172100,422913390,5430,5430,5430,5430,0
20241121,172000,422913390,5430,5430,5430,5430,0
20241121,171900,422913390,5430,5430,5430,5430,0
20241121,171800,422913390,5430,5430,5430,5430,0
20241121,171700,422913390,5430,5430,5430,5430,2189
20241121,171600,422913390,5430,5430,5430,5430,0
20241121,171500,422913390,5430,5430,5430,5430,0
20241121,171400,422913390,5430,5430,5430,5430,0
20241121,171300,422913390,5430,5430,5430,5430,0
20241121,171200,422913390,5430,5430,5430,5430,0
20241121,171100,422913390,5430,5430,5430,5430,0
20241121,171000,422913390,5430,5430,5430,5430,0
20241121,170900,422913390,5430,5430,5430,5430,0
20241121,170800,422913390,5430,5430,5430,5430,0
20241121,170700,422913390,5430,5430,5430,5430,0
20241121,170600,422913390,5430,5430,5430,5430,0
20241121,170500,422913390,5430,5430,5430,5430,0
20241121,170400,422913390,5430,5430,5430,5430,0
20241121,170300,422913390,5430,5430,5430,5430,0
20241121,170200,422913390,5430,5430,5430,5430,0
20241121,170100,422913390,5430,5430,5430,5430,0
20241121,170000,422913390,5430,5430,5430,5430,0
20241121,165900,422913390,5430,5430,5430,5430,0
20241121,165800,422913390,5430,5430,5430,5430,0
20241121,165700,422913390,5430,5430,5430,5430,0
20241121,165600,422913390,5430,5430,5430,5430,0
20241121,165500,422913390,5430,5430,5430,5430,0
20241121,165400,422913390,5430,5430,5430,5430,0
20241121,165300,422913390,5430,5430,5430,5430,0
20241121,165200,422913390,5430,5430,5430,5430,0
20241121,165100,422913390,5430,5430,5430,5430,0
20241121,165000,422913390,5430,5430,5430,5430,0
20241121,164900,422913390,5430,5430,5430,5430,0
20241121,164800,422913390,5430,5430,5430,5430,0
20241121,164700,422913390,5430,5430,5430,5430,2189
20241121,164600,422913390,5430,5430,5430,5430,0
20241121,164500,422913390,5430,5430,5430,5430,0
20241121,164400,422913390,5430,5430,5430,5430,0
20241121,164300,422913390,5430,5430,5430,5430,0
20241121,164200,422913390,5430,5430,5430,5430,0
20241121,164100,422913390,5430,5430,5430,5430,0
20241121,164000,422913390,5430,5430,5430,5430,0
20241121,163900,422913390,5430,5430,5430,5430,0
20241121,163800,422913390,5430,5430,5430,5430,0
20241121,163700,422913390,5430,5430,5430,5430,0
20241121,163600,422913390,5430,5430,5430,5430,0
20241121,163500,422913390,5430,5430,5430,5430,0
20241121,163400,422913390,5430,5430,5430,5430,0
20241121,163300,422913390,5430,5430,5430,5430,0
20241121,163200,422913390,5430,5430,5430,5430,0
20241121,163100,422913390,5430,5430,5430,5430,0
20241121,163000,422913390,5430,5430,5430,5430,0
20241121,162900,422913390,5430,5430,5430,5430,0
20241121,162800,422913390,5430,5430,5430,5430,0
20241121,162700,422913390,5430,5430,5430,5430,0
20241121,162600,422913390,5430,5430,5430,5430,0
20241121,162500,422913390,5430,5430,5430,5430,0
20241121,162400,422913390,5430,5430,5430,5430,0
20241121,162300,422913390,5430,5430,5430,5430,0
20241121,162200,422913390,5430,5430,5430,5430,0
20241121,162100,422913390,5430,5430,5430,5430,0
20241121,162000,422913390,5430,5430,5430,5430,0
20241121,161900,422913390,5430,5430,5430,5430,0
20241121,161800,422913390,5430,5430,5430,5430,0
20241121,161700,422913390,5430,5430,5430,5430,2189
20241121,161600,422913390,5430,5430,5430,5430,0
20241121,161500,422913390,5430,5430,5430,5430,0
20241121,161400,422913390,5430,5430,5430,5430,0
20241121,161300,422913390,5430,5430,5430,5430,0
20241121,161200,422913390,5430,5430,5430,5430,0
20241121,161100,422913390,5430,5430,5430,5430,0
20241121,161000,422913390,5430,5430,5430,5430,0
20241121,160900,422913390,5430,5430,5430,5430,0
20241121,160800,422913390,5430,5430,5430,5430,0
20241121,160700,422913390,5430,5430,5430,5430,0
20241121,160600,422913390,5430,5430,5430,5430,0
20241121,160500,422913390,5430,5430,5430,5430,0
20241121,160400,422913390,5430,5430,5430,5430,0
20241121,160300,422913390,5430,5430,5430,5430,0
20241121,160200,422913390,5430,5430,5430,5430,0
20241121,160100,422913390,5430,5430,5430,5430,0
20241121,160000,422913390,5430,5430,5430,5430,0
20241121,155900,422913390,5430,5430,5430,5430,0
20241121,155800,422913390,5430,5430,5430,5430,0
20241121,155700,422913390,5430,5430,5430,5430,0
20241121,155600,422913390,5430,5430,5430,5430,0
20241121,155500,422913390,5430,5430,5430,5430,0
20241121,155400,422913390,5430,5430,5430,5430,0
20241121,155300,422913390,5430,5430,5430,5430,0
20241121,155200,422913390,5430,5430,5430,5430,0
20241121,155100,422913390,5430,5430,5430,5430,0
20241121,155000,422913390,5430,5430,5430,5430,0
20241121,154900,422913390,5430,5430,5430,5430,0
20241121,154800,422913390,5430,5430,5430,5430,0
20241121,154700,422913390,5430,5430,5430,5430,2189
20241121,154600,422913390,5430,5430,5430,5430,0
20241121,154500,422913390,5430,5430,5430,5430,0
20241121,154400,422913390,5430,5430,5430,5430,0
20241121,154300,422913390,5430,5430,5430,5430,0
20241121,154200,422913390,5430,5430,5430,5430,0
20241121,154100,422913390,5430,5430,5430,5430,0
20241121,154000,422913390,5430,5430,5430,5430,0
20241121,153900,422913390,5430,5430,5430,5430,0
20241121,153800,422913390,5430,5430,5430,5430,0
20241121,153700,422913390,5430,5430,5430,5430,0
20241121,153600,422913390,5430,5430,5430,5430,0
20241121,153500,422913390,5430,5430,5430,5430,0
20241121,153400,422913390,5430,5430,5430,5430,0
20241121,153300,422913390,5430,5430,5430,5430,0
20241121,153200,422913390,5430,5430,5430,5430,0
20241121,153100,422913390,5430,5430,5430,5430,0
20241121,153000,422913390,5430,5430,5430,5430,2189
20241121,152900,411027120,5430,5430,5430,5430,0
20241121,152800,411027120,5430,5430,5430,5430,0
20241121,152700,411027120,5430,5430,5430,5430,0
20241121,152600,411027120,5430,5430,5430,5430,0
20241121,152500,411027120,5430,5430,5430,5430,0
20241121,152400,411027120,5430,5430,5430,5430,0
20241121,152300,411027120,5430,5430,5430,5430,0
20241121,152200,411027120,5430,5430,5430,5430,0
20241121,152100,411027120,5430,5430,5430,5430,0
20241121,152000,411027120,5430,5430,5430,5430,0
20241121,151900,411027120,5430,5430,5430,5430,213
20241121,151800,409870530,5420,5430,5430,5420,676
20241121,151700,406199870,5480,5480,5480,5480,0
20241121,151600,406199870,5480,5480,5480,5480,1
20241121,151500,406194390,5470,5470,5470,5470,380
20241121,151400,404115790,5470,5470,5470,5470,5
20241121,151300,404088440,5470,5470,5470,5470,0
20241121,151200,404088440,5470,5470,5470,5470,0
20241121,151100,404088440,5470,5470,5470,5470,1
20241121,151000,404082970,5420,5430,5430,5420,38
20241121,150900,403876730,5470,5470,5470,5470,37
20241121,150800,403674340,5430,5430,5430,5430,15
20241121,150700,403592890,5430,5430,5430,5430,0
20241121,150600,403592890,5430,5430,5430,5430,0
20241121,150500,403592890,5430,5430,5430,5430,0
20241121,150400,403592890,5430,5430,5430,5430,300
20241121,150300,401963890,5440,5440,5440,5430,2003
20241121,150200,391067600,5480,5480,5480,5480,12
20241121,150100,391001840,5490,5490,5490,5490,0
20241121,150000,391001840,5490,5480,5490,5480,220
20241121,145900,389795240,5430,5430,5430,5430,400
20241121,145800,387623240,5430,5430,5430,5430,241
20241121,145700,386314610,5470,5440,5470,5440,937
20241121,145600,381203770,5450,5430,5450,5430,634
20241121,145500,377750960,5420,5430,5430,5400,4954
20241121,145400,350966660,5450,5450,5450,5450,0
20241121,145300,350966660,5450,5450,5450,5450,373
20241121,145200,348933810,5470,5470,5470,5470,0
20241121,145100,348933810,5470,5470,5470,5470,150
20241121,145000,348113310,5480,5480,5480,5480,1
20241121,144900,348107830,5450,5450,5450,5450,734
20241121,144800,344107530,5460,5460,5460,5460,2
20241121,144700,344096610,5470,5470,5470,5470,0
20241121,144600,344096610,5470,5470,5470,5470,0
20241121,144500,344096610,5470,5470,5470,5470,2
20241121,144400,344085670,5500,5490,5530,5480,549
20241121,144300,341070130,5460,5450,5460,5400,4140
20241121,144200,318619760,5430,5430,5430,5430,0
20241121,144100,318619760,5430,5430,5430,5430,0
20241121,144000,318619760,5430,5430,5430,5430,0
20241121,143900,318619760,5430,5430,5430,5430,0
20241121,143800,318619760,5430,5460,5460,5430,1000
20241121,143700,313182200,5470,5470,5470,5470,0
20241121,143600,313182200,5470,5470,5470,5470,22
20241121,143500,313061860,5510,5510,5510,5510,0
20241121,143400,313061860,5510,5510,5510,5510,0
20241121,143300,313061860,5510,5510,5510,5510,0
20241121,143200,313061860,5510,5490,5510,5490,150
20241121,143100,312235420,5480,5480,5480,5480,200
20241121,143000,311139420,5470,5470,5470,5470,0
20241121,142900,311139420,5470,5470,5470,5470,0
20241121,142800,311139420,5470,5470,5470,5470,0
20241121,142700,311139420,5470,5450,5470,5450,576
20241121,142600,307988900,5470,5470,5470,5470,0
20241121,142500,307988900,5470,5470,5470,5470,0
20241121,142400,307988900,5470,5470,5470,5470,0
20241121,142300,307988900,5470,5470,5470,5470,0
20241121,142200,307988900,5470,5470,5470,5470,0
20241121,142100,307988900,5470,5450,5470,5450,2104
20241121,142000,296501200,5430,5430,5430,5430,0
20241121,141900,296501200,5430,5430,5430,5430,0
20241121,141800,296501200,5430,5430,5430,5430,291
20241121,141700,294921070,5450,5450,5450,5450,0
20241121,141600,294921070,5450,5450,5450,5450,102
20241121,141500,294365170,5450,5430,5450,5420,1756
20241121,141400,284830470,5460,5450,5460,5450,497
20241121,141300,282118320,5430,5430,5430,5430,144
20241121,141200,281336400,5410,5420,5420,5410,1700
20241121,141100,272138410,5450,5450,5450,5450,1144
20241121,141000,265903610,5450,5460,5460,5420,1880
20241121,140900,255661980,5400,5430,5430,5400,2445
20241121,140800,242426930,5440,5440,5440,5430,888
20241121,140700,237600010,5440,5440,5440,5440,6
20241121,140600,237567370,5440,5440,5440,5440,0
20241121,140500,237567370,5440,5440,5440,5440,0
20241121,140400,237567370,5440,5440,5440,5440,0
20241121,140300,237567370,5440,5440,5440,5440,0
20241121,140200,237567370,5440,5440,5440,5440,2
20241121,140100,237556490,5470,5460,5470,5460,247
20241121,140000,236205670,5440,5480,5480,5440,253
20241121,135900,234829010,5430,5450,5450,5430,300
20241121,135800,233198620,5440,5450,5450,5440,829
20241121,135700,228683080,5450,5450,5450,5450,0
20241121,135600,228683080,5450,5450,5450,5450,0
20241121,135500,228683080,5450,5450,5450,5450,0
20241121,135400,228683080,5450,5490,5490,5450,4000
20241121,135300,206842140,5530,5530,5530,5530,0
20241121,135200,206842140,5530,5530,5530,5530,0
20241121,135100,206842140,5530,5530,5530,5530,0
20241121,135000,206842140,5530,5530,5530,5530,0
20241121,134900,206842140,5530,5530,5530,5530,0
20241121,134800,206842140,5530,5530,5530,5530,0
20241121,134700,206842140,5530,5530,5530,5530,0
20241121,134600,206842140,5530,5530,5530,5530,0
20241121,134500,206842140,5530,5530,5530,5530,0
20241121,134400,206842140,5530,5530,5530,5530,0
20241121,134300,206842140,5530,5530,5530,5530,0
20241121,134200,206842140,5530,5530,5530,5530,0
20241121,134100,206842140,5530,5530,5530,5530,0
20241121,134000,206842140,5530,5500,5530,5500,39
20241121,133900,206627610,5510,5510,5510,5510,0
20241121,133800,206627610,5510,5510,5510,5510,20
20241121,133700,206517410,5510,5510,5510,5510,0
20241121,133600,206517410,5510,5510,5510,5510,0
20241121,133500,206517410,5510,5510,5510,5510,0
20241121,133400,206517410,5510,5510,5510,5510,0
20241121,133300,206517410,5510,5510,5510,5510,0
20241121,133200,206517410,5510,5510,5510,5510,0
20241121,133100,206517410,5510,5510,5510,5510,199
20241121,133000,205420920,5510,5510,5510,5510,100
20241121,132900,204869920,5510,5510,5510,5510,1044
20241121,132800,199117480,5540,5540,5540,5540,0
20241121,132700,199117480,5540,5540,5540,5540,1
20241121,132600,199111940,5510,5510,5510,5510,0
20241121,132500,199111940,5510,5510,5510,5510,0
20241121,132400,199111940,5510,5510,5510,5510,0
20241121,132300,199111940,5510,5510,5510,5510,0
20241121,132200,199111940,5510,5510,5510,5510,300
20241121,132100,197458940,5540,5540,5540,5540,0
20241121,132000,197458940,5540,5540,5540,5540,200
20241121,131900,196350940,5550,5520,5550,5520,136
20241121,131800,195597830,5500,5500,5500,5500,0
20241121,131700,195597830,5500,5500,5500,5500,0
20241121,131600,195597830,5500,5500,5500,5500,0
20241121,131500,195597830,5500,5500,5500,5500,0
20241121,131400,195597830,5500,5500,5500,5500,0
20241121,131300,195597830,5500,5500,5500,5500,117
20241121,131200,194954330,5520,5520,5520,5520,0
20241121,131100,194954330,5520,5520,5520,5520,0
20241121,131000,194954330,5520,5520,5520,5520,21
20241121,130900,194838410,5510,5510,5510,5510,0
20241121,130800,194838410,5510,5510,5510,5510,0
20241121,130700,194838410,5510,5510,5510,5510,0
20241121,130600,194838410,5510,5510,5510,5510,3
20241121,130500,194821880,5500,5500,5500,5500,0
20241121,130400,194821880,5500,5540,5550,5500,103
20241121,130300,194252380,5530,5490,5540,5490,174
20241121,130200,193291600,5490,5490,5490,5490,19
20241121,130100,193187290,5470,5470,5470,5470,0
20241121,130000,193187290,5470,5470,5470,5470,0
20241121,125900,193187290,5470,5470,5470,5470,0
20241121,125800,193187290,5470,5470,5470,5470,0
20241121,125700,193187290,5470,5470,5470,5470,0
20241121,125600,193187290,5470,5470,5470,5470,0
20241121,125500,193187290,5470,5470,5470,5470,0
20241121,125400,193187290,5470,5470,5470,5470,0
20241121,125300,193187290,5470,5480,5480,5470,20
20241121,125200,193077880,5470,5470,5470,5470,0
20241121,125100,193077880,5470,5470,5470,5470,0
20241121,125000,193077880,5470,5470,5470,5470,0
20241121,124900,193077880,5470,5470,5470,5470,0
20241121,124800,193077880,5470,5470,5470,5470,0
20241121,124700,193077880,5470,5470,5470,5470,0
20241121,124600,193077880,5470,5470,5470,5470,0
20241121,124500,193077880,5470,5480,5480,5450,856
20241121,124400,188405870,5480,5480,5480,5480,25
20241121,124300,188268870,5500,5500,5500,5500,0
20241121,124200,188268870,5500,5500,5500,5500,0
20241121,124100,188268870,5500,5500,5500,5500,0
20241121,124000,188268870,5500,5500,5500,5500,0
20241121,123900,188268870,5500,5500,5500,5500,38
20241121,123800,188059870,5480,5480,5480,5480,0
20241121,123700,188059870,5480,5480,5480,5480,0
20241121,123600,188059870,5480,5480,5480,5480,0
20241121,123500,188059870,5480,5480,5480,5480,779
20241121,123400,183790950,5500,5500,5500,5500,0
20241121,123300,183790950,5500,5500,5500,5500,0
20241121,123200,183790950,5500,5500,5500,5500,0
20241121,123100,183790950,5500,5500,5500,5500,0
20241121,123000,183790950,5500,5500,5500,5500,0
20241121,122900,183790950,5500,5500,5500,5500,0
20241121,122800,183790950,5500,5500,5500,5500,0
20241121,122700,183790950,5500,5500,5500,5500,1
20241121,122600,183785450,5480,5480,5480,5480,0
20241121,122500,183785450,5480,5480,5480,5480,0
20241121,122400,183785450,5480,5480,5480,5480,0
20241121,122300,183785450,5480,5480,5480,5480,25
20241121,122200,183648450,5480,5480,5480,5480,0
20241121,122100,183648450,5480,5480,5500,5480,113
20241121,122000,183028950,5500,5500,5500,5500,0
20241121,121900,183028950,5500,5500,5500,5500,100
20241121,121800,182478950,5480,5480,5480,5480,0
20241121,121700,182478950,5480,5480,5480,5480,0
20241121,121600,182478950,5480,5480,5480,5480,0
20241121,121500,182478950,5480,5480,5480,5480,239
20241121,121400,181169230,5440,5440,5440,5440,0
20241121,121300,181169230,5440,5440,5440,5440,0
20241121,121200,181169230,5440,5440,5440,5440,0
20241121,121100,181169230,5440,5440,5440,5440,0
20241121,121000,181169230,5440,5440,5440,5440,0
20241121,120900,181169230,5440,5440,5440,5440,0
20241121,120800,181169230,5440,5440,5440,5440,55
20241121,120700,180870030,5440,5440,5440,5440,0
20241121,120600,180870030,5440,5440,5440,5440,0
20241121,120500,180870030,5440,5440,5440,5440,5
20241121,120400,180842830,5440,5440,5440,5440,0
20241121,120300,180842830,5440,5440,5440,5440,0
20241121,120200,180842830,5440,5440,5440,5440,0
20241121,120100,180842830,5440,5440,5440,5440,0
20241121,120000,180842830,5440,5440,5440,5440,0
20241121,115900,180842830,5440,5440,5440,5440,0
20241121,115800,180842830,5440,5440,5440,5440,0
20241121,115700,180842830,5440,5440,5440,5440,0
20241121,115600,180842830,5440,5440,5440,5440,0
20241121,115500,180842830,5440,5440,5440,5440,0
20241121,115400,180842830,5440,5440,5440,5440,0
20241121,115300,180842830,5440,5440,5440,5440,0
20241121,115200,180842830,5440,5440,5440,5440,0
20241121,115100,180842830,5440,5440,5440,5440,0
20241121,115000,180842830,5440,5440,5440,5440,0
20241121,114900,180842830,5440,5440,5440,5440,0
20241121,114800,180842830,5440,5440,5440,5440,0
20241121,114700,180842830,5440,5440,5440,5440,0
20241121,114600,180842830,5440,5440,5440,5440,100
20241121,114500,180298830,5440,5440,5440,5440,0
20241121,114400,180298830,5440,5440,5440,5440,0
20241121,114300,180298830,5440,5440,5440,5440,0
20241121,114200,180298830,5440,5440,5440,5440,0
20241121,114100,180298830,5440,5440,5440,5440,0
20241121,114000,180298830,5440,5440,5440,5440,0
20241121,113900,180298830,5440,5440,5440,5440,100
20241121,113800,179754830,5440,5440,5440,5440,0
20241121,113700,179754830,5440,5440,5440,5440,0
20241121,113600,179754830,5440,5440,5440,5440,0
20241121,113500,179754830,5440,5440,5440,5440,0
20241121,113400,179754830,5440,5450,5450,5440,422
20241121,113300,177456150,5440,5440,5440,5440,0
20241121,113200,177456150,5440,5440,5440,5440,0
20241121,113100,177456150,5440,5440,5440,5440,0
20241121,113000,177456150,5440,5440,5440,5440,0
20241121,112900,177456150,5440,5440,5440,5440,0
20241121,112800,177456150,5440,5440,5440,5440,0
20241121,112700,177456150,5440,5440,5440,5440,0
20241121,112600,177456150,5440,5440,5440,5440,0
20241121,112500,177456150,5440,5440,5440,5440,15
20241121,112400,177374550,5440,5440,5440,5440,0
20241121,112300,177374550,5440,5440,5440,5440,0
20241121,112200,177374550,5440,5440,5440,5440,0
20241121,112100,177374550,5440,5440,5440,5440,0
20241121,112000,177374550,5440,5440,5440,5440,3
20241121,111900,177358230,5480,5480,5480,5480,0
20241121,111800,177358230,5480,5480,5480,5480,0
20241121,111700,177358230,5480,5480,5480,5480,0
20241121,111600,177358230,5480,5480,5480,5480,0
20241121,111500,177358230,5480,5480,5480,5480,0
20241121,111400,177358230,5480,5480,5480,5480,0
20241121,111300,177358230,5480,5480,5480,5480,0
20241121,111200,177358230,5480,5480,5480,5480,0
20241121,111100,177358230,5480,5480,5480,5480,0
20241121,111000,177358230,5480,5480,5480,5480,0
20241121,110900,177358230,5480,5480,5480,5480,0
20241121,110800,177358230,5480,5480,5480,5480,0
20241121,110700,177358230,5480,5450,5480,5450,271
20241121,110600,175873880,5480,5480,5480,5480,363
20241121,110500,173884640,5460,5460,5460,5460,0
20241121,110400,173884640,5460,5440,5460,5430,955
20241121,110300,168695310,5490,5490,5490,5490,9
20241121,110200,168645900,5450,5460,5460,5450,500
20241121,110100,165920590,5470,5500,5510,5470,14
20241121,110000,165843910,5450,5460,5460,5450,257
20241121,105900,164442920,5460,5460,5460,5460,0
20241121,105800,164442920,5460,5460,5460,5460,0
20241121,105700,164442920,5460,5460,5460,5460,0
20241121,105600,164442920,5460,5460,5490,5460,401
20241121,105500,162251390,5460,5460,5460,5460,304
20241121,105400,160591550,5470,5480,5480,5470,202
20241121,105300,159486600,5500,5500,5500,5500,3
20241121,105200,159470100,5500,5500,5500,5500,0
20241121,105100,159470100,5500,5500,5500,5500,0
20241121,105000,159470100,5500,5500,5500,5500,0
20241121,104900,159470100,5500,5500,5500,5500,0
20241121,104800,159470100,5500,5500,5500,5500,0
20241121,104700,159470100,5500,5500,5500,5500,429
20241121,104600,157110600,5480,5480,5480,5480,0
20241121,104500,157110600,5480,5480,5480,5480,218
20241121,104400,155915960,5480,5480,5480,5480,0
20241121,104300,155915960,5480,5480,5480,5480,0
20241121,104200,155915960,5480,5480,5480,5480,19
20241121,104100,155811840,5470,5470,5470,5470,0
20241121,104000,155811840,5470,5470,5470,5470,0
20241121,103900,155811840,5470,5470,5470,5470,0
20241121,103800,155811840,5470,5470,5470,5470,0
20241121,103700,155811840,5470,5470,5470,5470,169
20241121,103600,154887410,5480,5480,5480,5480,2
20241121,103500,154876450,5520,5520,5520,5520,40
20241121,103400,154655650,5520,5470,5520,5470,313
20241121,103300,152938820,5470,5470,5470,5470,73
20241121,103200,152539510,5450,5450,5450,5450,0
20241121,103100,152539510,5450,5450,5450,5450,0
20241121,103000,152539510,5450,5450,5450,5450,0
20241121,102900,152539510,5450,5450,5450,5450,0
20241121,102800,152539510,5450,5450,5450,5450,0
20241121,102700,152539510,5450,5450,5450,5450,0
20241121,102600,152539510,5450,5450,5450,5450,0
20241121,102500,152539510,5450,5450,5450,5450,0
20241121,102400,152539510,5450,5450,5450,5450,0
20241121,102300,152539510,5450,5450,5450,5450,0
20241121,102200,152539510,5450,5450,5450,5450,0
20241121,102100,152539510,5450,5450,5450,5450,0
20241121,102000,152539510,5450,5450,5450,5450,113
20241121,101900,151923660,5450,5450,5450,5450,0
20241121,101800,151923660,5450,5450,5450,5450,22
20241121,101700,151803760,5460,5460,5460,5460,0
20241121,101600,151803760,5460,5460,5460,5460,1
20241121,101500,151798300,5450,5450,5450,5450,58
20241121,101400,151482200,5460,5460,5460,5460,0
20241121,101300,151482200,5460,5460,5460,5460,0
20241121,101200,151482200,5460,5440,5460,5440,369
20241121,101100,149474820,5440,5440,5440,5440,0
20241121,101000,149474820,5440,5440,5440,5440,0
20241121,100900,149474820,5440,5440,5440,5440,460
20241121,100800,146972420,5440,5440,5440,5440,0
20241121,100700,146972420,5440,5440,5440,5440,10
20241121,100600,146918020,5450,5450,5450,5450,26
20241121,100500,146776320,5460,5460,5460,5460,0
20241121,100400,146776320,5460,5460,5460,5460,1
20241121,100300,146770860,5460,5460,5460,5460,2
20241121,100200,146759940,5460,5460,5460,5460,4
20241121,100100,146738100,5470,5470,5470,5470,1
20241121,100000,146732630,5440,5440,5440,5440,0
20241121,095900,146732630,5440,5440,5440,5440,1
20241121,095800,146727190,5450,5450,5450,5450,0
20241121,095700,146727190,5450,5450,5450,5450,0
20241121,095600,146727190,5450,5450,5450,5450,0
20241121,095500,146727190,5450,5450,5450,5450,0
20241121,095400,146727190,5450,5450,5450,5450,10067
20241121,095300,91862040,5460,5460,5460,5460,2
20241121,095200,91851120,5500,5500,5500,5500,103
20241121,095100,91284620,5490,5480,5500,5480,3702
20241121,095000,70923680,5430,5430,5430,5430,0
20241121,094900,70923680,5430,5430,5430,5430,0
20241121,094800,70923680,5430,5430,5430,5430,0
20241121,094700,70923680,5430,5430,5430,5430,163
20241121,094600,70038590,5440,5430,5440,5430,37
20241121,094500,69837430,5440,5450,5450,5440,62
20241121,094400,69499700,5500,5500,5500,5500,0
20241121,094300,69499700,5500,5500,5500,5500,0
20241121,094200,69499700,5500,5440,5540,5440,942
20241121,094100,64372480,5440,5440,5440,5440,10
20241121,094000,64318080,5440,5440,5440,5440,16
20241121,093900,64231040,5420,5420,5420,5420,126
20241121,093800,63548120,5420,5420,5420,5420,0
20241121,093700,63548120,5420,5420,5420,5420,0
20241121,093600,63548120,5420,5420,5420,5420,100
20241121,093500,63006120,5420,5420,5420,5420,158
20241121,093400,62149760,5420,5420,5420,5420,201
20241121,093300,61060340,5420,5420,5420,5420,0
20241121,093200,61060340,5420,5420,5420,5420,26
20241121,093100,60919420,5420,5420,5420,5420,0
20241121,093000,60919420,5420,5440,5440,5410,422
20241121,092900,58635340,5420,5420,5420,5420,26
20241121,092800,58494420,5420,5420,5420,5420,100
20241121,092700,57952420,5420,5420,5420,5420,0
20241121,092600,57952420,5420,5400,5420,5400,742
20241121,092500,53938480,5400,5400,5400,5400,0
20241121,092400,53938480,5400,5400,5400,5400,0
20241121,092300,53938480,5400,5400,5400,5400,242
20241121,092200,52631680,5390,5390,5390,5380,650
20241121,092100,49131680,5390,5400,5400,5390,1967
20241121,092000,38521210,5410,5410,5410,5410,110
20241121,091900,37926110,5420,5420,5420,5400,287
20241121,091800,36374230,5410,5410,5410,5410,218
20241121,091700,35194850,5420,5420,5420,5420,740
20241121,091600,31184050,5420,5430,5440,5420,469
20241121,091500,28637620,5440,5440,5440,5440,200
20241121,091400,27549620,5440,5450,5450,5440,349
20241121,091300,25649030,5440,5440,5440,5440,0
20241121,091200,25649030,5440,5440,5440,5440,0
20241121,091100,25649030,5440,5440,5440,5440,0
20241121,091000,25649030,5440,5440,5440,5440,2
20241121,090900,25638150,5440,5440,5440,5440,382
20241121,090800,23560070,5440,5440,5440,5440,0
20241121,090700,23560070,5440,5460,5460,5440,1014
20241121,090600,18032460,5470,5490,5490,5470,1137
20241121,090500,11809060,5490,5490,5490,5490,30
20241121,090400,11644360,5490,5490,5490,5490,300
20241121,090300,9997360,5490,5490,5490,5490,200
20241121,090200,8899360,5490,5490,5490,5490,500
20241121,090100,6154360,5480,5480,5480,5480,23
20241121,090000,6028320,5530,5480,5570,5480,1100
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 201700 422913390 5430 5430 5430 5430 2189
3 20241121 201600 422913390 5430 5430 5430 5430 0
4 20241121 201500 422913390 5430 5430 5430 5430 0
5 20241121 201400 422913390 5430 5430 5430 5430 0
6 20241121 201300 422913390 5430 5430 5430 5430 0
7 20241121 201200 422913390 5430 5430 5430 5430 0
8 20241121 201100 422913390 5430 5430 5430 5430 0
9 20241121 201000 422913390 5430 5430 5430 5430 0
10 20241121 200900 422913390 5430 5430 5430 5430 0
11 20241121 200800 422913390 5430 5430 5430 5430 0
12 20241121 200700 422913390 5430 5430 5430 5430 0
13 20241121 200600 422913390 5430 5430 5430 5430 0
14 20241121 200500 422913390 5430 5430 5430 5430 0
15 20241121 200400 422913390 5430 5430 5430 5430 0
16 20241121 200300 422913390 5430 5430 5430 5430 0
17 20241121 200200 422913390 5430 5430 5430 5430 0
18 20241121 200100 422913390 5430 5430 5430 5430 0
19 20241121 200000 422913390 5430 5430 5430 5430 0
20 20241121 195900 422913390 5430 5430 5430 5430 0
21 20241121 195800 422913390 5430 5430 5430 5430 0
22 20241121 195700 422913390 5430 5430 5430 5430 0
23 20241121 195600 422913390 5430 5430 5430 5430 0
24 20241121 195500 422913390 5430 5430 5430 5430 0
25 20241121 195400 422913390 5430 5430 5430 5430 0
26 20241121 195300 422913390 5430 5430 5430 5430 0
27 20241121 195200 422913390 5430 5430 5430 5430 0
28 20241121 195100 422913390 5430 5430 5430 5430 0
29 20241121 195000 422913390 5430 5430 5430 5430 0
30 20241121 194900 422913390 5430 5430 5430 5430 0
31 20241121 194800 422913390 5430 5430 5430 5430 0
32 20241121 194700 422913390 5430 5430 5430 5430 2189
33 20241121 194600 422913390 5430 5430 5430 5430 0
34 20241121 194500 422913390 5430 5430 5430 5430 0
35 20241121 194400 422913390 5430 5430 5430 5430 0
36 20241121 194300 422913390 5430 5430 5430 5430 0
37 20241121 194200 422913390 5430 5430 5430 5430 0
38 20241121 194100 422913390 5430 5430 5430 5430 0
39 20241121 194000 422913390 5430 5430 5430 5430 0
40 20241121 193900 422913390 5430 5430 5430 5430 0
41 20241121 193800 422913390 5430 5430 5430 5430 0
42 20241121 193700 422913390 5430 5430 5430 5430 0
43 20241121 193600 422913390 5430 5430 5430 5430 0
44 20241121 193500 422913390 5430 5430 5430 5430 0
45 20241121 193400 422913390 5430 5430 5430 5430 0
46 20241121 193300 422913390 5430 5430 5430 5430 0
47 20241121 193200 422913390 5430 5430 5430 5430 0
48 20241121 193100 422913390 5430 5430 5430 5430 0
49 20241121 193000 422913390 5430 5430 5430 5430 0
50 20241121 192900 422913390 5430 5430 5430 5430 0
51 20241121 192800 422913390 5430 5430 5430 5430 0
52 20241121 192700 422913390 5430 5430 5430 5430 0
53 20241121 192600 422913390 5430 5430 5430 5430 0
54 20241121 192500 422913390 5430 5430 5430 5430 0
55 20241121 192400 422913390 5430 5430 5430 5430 0
56 20241121 192300 422913390 5430 5430 5430 5430 0
57 20241121 192200 422913390 5430 5430 5430 5430 0
58 20241121 192100 422913390 5430 5430 5430 5430 0
59 20241121 192000 422913390 5430 5430 5430 5430 0
60 20241121 191900 422913390 5430 5430 5430 5430 0
61 20241121 191800 422913390 5430 5430 5430 5430 0
62 20241121 191700 422913390 5430 5430 5430 5430 2189
63 20241121 191600 422913390 5430 5430 5430 5430 0
64 20241121 191500 422913390 5430 5430 5430 5430 0
65 20241121 191400 422913390 5430 5430 5430 5430 0
66 20241121 191300 422913390 5430 5430 5430 5430 0
67 20241121 191200 422913390 5430 5430 5430 5430 0
68 20241121 191100 422913390 5430 5430 5430 5430 0
69 20241121 191000 422913390 5430 5430 5430 5430 0
70 20241121 190900 422913390 5430 5430 5430 5430 0
71 20241121 190800 422913390 5430 5430 5430 5430 0
72 20241121 190700 422913390 5430 5430 5430 5430 0
73 20241121 190600 422913390 5430 5430 5430 5430 0
74 20241121 190500 422913390 5430 5430 5430 5430 0
75 20241121 190400 422913390 5430 5430 5430 5430 0
76 20241121 190300 422913390 5430 5430 5430 5430 0
77 20241121 190200 422913390 5430 5430 5430 5430 0
78 20241121 190100 422913390 5430 5430 5430 5430 0
79 20241121 190000 422913390 5430 5430 5430 5430 0
80 20241121 185900 422913390 5430 5430 5430 5430 0
81 20241121 185800 422913390 5430 5430 5430 5430 0
82 20241121 185700 422913390 5430 5430 5430 5430 0
83 20241121 185600 422913390 5430 5430 5430 5430 0
84 20241121 185500 422913390 5430 5430 5430 5430 0
85 20241121 185400 422913390 5430 5430 5430 5430 0
86 20241121 185300 422913390 5430 5430 5430 5430 0
87 20241121 185200 422913390 5430 5430 5430 5430 0
88 20241121 185100 422913390 5430 5430 5430 5430 0
89 20241121 185000 422913390 5430 5430 5430 5430 0
90 20241121 184900 422913390 5430 5430 5430 5430 0
91 20241121 184800 422913390 5430 5430 5430 5430 0
92 20241121 184700 422913390 5430 5430 5430 5430 2189
93 20241121 184600 422913390 5430 5430 5430 5430 0
94 20241121 184500 422913390 5430 5430 5430 5430 0
95 20241121 184400 422913390 5430 5430 5430 5430 0
96 20241121 184300 422913390 5430 5430 5430 5430 0
97 20241121 184200 422913390 5430 5430 5430 5430 0
98 20241121 184100 422913390 5430 5430 5430 5430 0
99 20241121 184000 422913390 5430 5430 5430 5430 0
100 20241121 183900 422913390 5430 5430 5430 5430 0
101 20241121 183800 422913390 5430 5430 5430 5430 0
102 20241121 183700 422913390 5430 5430 5430 5430 0
103 20241121 183600 422913390 5430 5430 5430 5430 0
104 20241121 183500 422913390 5430 5430 5430 5430 0
105 20241121 183400 422913390 5430 5430 5430 5430 0
106 20241121 183300 422913390 5430 5430 5430 5430 0
107 20241121 183200 422913390 5430 5430 5430 5430 0
108 20241121 183100 422913390 5430 5430 5430 5430 0
109 20241121 183000 422913390 5430 5430 5430 5430 0
110 20241121 182900 422913390 5430 5430 5430 5430 0
111 20241121 182800 422913390 5430 5430 5430 5430 0
112 20241121 182700 422913390 5430 5430 5430 5430 0
113 20241121 182600 422913390 5430 5430 5430 5430 0
114 20241121 182500 422913390 5430 5430 5430 5430 0
115 20241121 182400 422913390 5430 5430 5430 5430 0
116 20241121 182300 422913390 5430 5430 5430 5430 0
117 20241121 182200 422913390 5430 5430 5430 5430 0
118 20241121 182100 422913390 5430 5430 5430 5430 0
119 20241121 182000 422913390 5430 5430 5430 5430 0
120 20241121 181900 422913390 5430 5430 5430 5430 0
121 20241121 181800 422913390 5430 5430 5430 5430 0
122 20241121 181700 422913390 5430 5430 5430 5430 2189
123 20241121 181600 422913390 5430 5430 5430 5430 0
124 20241121 181500 422913390 5430 5430 5430 5430 0
125 20241121 181400 422913390 5430 5430 5430 5430 0
126 20241121 181300 422913390 5430 5430 5430 5430 0
127 20241121 181200 422913390 5430 5430 5430 5430 0
128 20241121 181100 422913390 5430 5430 5430 5430 0
129 20241121 181000 422913390 5430 5430 5430 5430 0
130 20241121 180900 422913390 5430 5430 5430 5430 0
131 20241121 180800 422913390 5430 5430 5430 5430 0
132 20241121 180700 422913390 5430 5430 5430 5430 0
133 20241121 180600 422913390 5430 5430 5430 5430 0
134 20241121 180500 422913390 5430 5430 5430 5430 0
135 20241121 180400 422913390 5430 5430 5430 5430 0
136 20241121 180300 422913390 5430 5430 5430 5430 0
137 20241121 180200 422913390 5430 5430 5430 5430 0
138 20241121 180100 422913390 5430 5430 5430 5430 0
139 20241121 180000 422913390 5430 5430 5430 5430 0
140 20241121 175900 422913390 5430 5430 5430 5430 0
141 20241121 175800 422913390 5430 5430 5430 5430 0
142 20241121 175700 422913390 5430 5430 5430 5430 0
143 20241121 175600 422913390 5430 5430 5430 5430 0
144 20241121 175500 422913390 5430 5430 5430 5430 0
145 20241121 175400 422913390 5430 5430 5430 5430 0
146 20241121 175300 422913390 5430 5430 5430 5430 0
147 20241121 175200 422913390 5430 5430 5430 5430 0
148 20241121 175100 422913390 5430 5430 5430 5430 0
149 20241121 175000 422913390 5430 5430 5430 5430 0
150 20241121 174900 422913390 5430 5430 5430 5430 0
151 20241121 174800 422913390 5430 5430 5430 5430 0
152 20241121 174700 422913390 5430 5430 5430 5430 2189
153 20241121 174600 422913390 5430 5430 5430 5430 0
154 20241121 174500 422913390 5430 5430 5430 5430 0
155 20241121 174400 422913390 5430 5430 5430 5430 0
156 20241121 174300 422913390 5430 5430 5430 5430 0
157 20241121 174200 422913390 5430 5430 5430 5430 0
158 20241121 174100 422913390 5430 5430 5430 5430 0
159 20241121 174000 422913390 5430 5430 5430 5430 0
160 20241121 173900 422913390 5430 5430 5430 5430 0
161 20241121 173800 422913390 5430 5430 5430 5430 0
162 20241121 173700 422913390 5430 5430 5430 5430 0
163 20241121 173600 422913390 5430 5430 5430 5430 0
164 20241121 173500 422913390 5430 5430 5430 5430 0
165 20241121 173400 422913390 5430 5430 5430 5430 0
166 20241121 173300 422913390 5430 5430 5430 5430 0
167 20241121 173200 422913390 5430 5430 5430 5430 0
168 20241121 173100 422913390 5430 5430 5430 5430 0
169 20241121 173000 422913390 5430 5430 5430 5430 0
170 20241121 172900 422913390 5430 5430 5430 5430 0
171 20241121 172800 422913390 5430 5430 5430 5430 0
172 20241121 172700 422913390 5430 5430 5430 5430 0
173 20241121 172600 422913390 5430 5430 5430 5430 0
174 20241121 172500 422913390 5430 5430 5430 5430 0
175 20241121 172400 422913390 5430 5430 5430 5430 0
176 20241121 172300 422913390 5430 5430 5430 5430 0
177 20241121 172200 422913390 5430 5430 5430 5430 0
178 20241121 172100 422913390 5430 5430 5430 5430 0
179 20241121 172000 422913390 5430 5430 5430 5430 0
180 20241121 171900 422913390 5430 5430 5430 5430 0
181 20241121 171800 422913390 5430 5430 5430 5430 0
182 20241121 171700 422913390 5430 5430 5430 5430 2189
183 20241121 171600 422913390 5430 5430 5430 5430 0
184 20241121 171500 422913390 5430 5430 5430 5430 0
185 20241121 171400 422913390 5430 5430 5430 5430 0
186 20241121 171300 422913390 5430 5430 5430 5430 0
187 20241121 171200 422913390 5430 5430 5430 5430 0
188 20241121 171100 422913390 5430 5430 5430 5430 0
189 20241121 171000 422913390 5430 5430 5430 5430 0
190 20241121 170900 422913390 5430 5430 5430 5430 0
191 20241121 170800 422913390 5430 5430 5430 5430 0
192 20241121 170700 422913390 5430 5430 5430 5430 0
193 20241121 170600 422913390 5430 5430 5430 5430 0
194 20241121 170500 422913390 5430 5430 5430 5430 0
195 20241121 170400 422913390 5430 5430 5430 5430 0
196 20241121 170300 422913390 5430 5430 5430 5430 0
197 20241121 170200 422913390 5430 5430 5430 5430 0
198 20241121 170100 422913390 5430 5430 5430 5430 0
199 20241121 170000 422913390 5430 5430 5430 5430 0
200 20241121 165900 422913390 5430 5430 5430 5430 0
201 20241121 165800 422913390 5430 5430 5430 5430 0
202 20241121 165700 422913390 5430 5430 5430 5430 0
203 20241121 165600 422913390 5430 5430 5430 5430 0
204 20241121 165500 422913390 5430 5430 5430 5430 0
205 20241121 165400 422913390 5430 5430 5430 5430 0
206 20241121 165300 422913390 5430 5430 5430 5430 0
207 20241121 165200 422913390 5430 5430 5430 5430 0
208 20241121 165100 422913390 5430 5430 5430 5430 0
209 20241121 165000 422913390 5430 5430 5430 5430 0
210 20241121 164900 422913390 5430 5430 5430 5430 0
211 20241121 164800 422913390 5430 5430 5430 5430 0
212 20241121 164700 422913390 5430 5430 5430 5430 2189
213 20241121 164600 422913390 5430 5430 5430 5430 0
214 20241121 164500 422913390 5430 5430 5430 5430 0
215 20241121 164400 422913390 5430 5430 5430 5430 0
216 20241121 164300 422913390 5430 5430 5430 5430 0
217 20241121 164200 422913390 5430 5430 5430 5430 0
218 20241121 164100 422913390 5430 5430 5430 5430 0
219 20241121 164000 422913390 5430 5430 5430 5430 0
220 20241121 163900 422913390 5430 5430 5430 5430 0
221 20241121 163800 422913390 5430 5430 5430 5430 0
222 20241121 163700 422913390 5430 5430 5430 5430 0
223 20241121 163600 422913390 5430 5430 5430 5430 0
224 20241121 163500 422913390 5430 5430 5430 5430 0
225 20241121 163400 422913390 5430 5430 5430 5430 0
226 20241121 163300 422913390 5430 5430 5430 5430 0
227 20241121 163200 422913390 5430 5430 5430 5430 0
228 20241121 163100 422913390 5430 5430 5430 5430 0
229 20241121 163000 422913390 5430 5430 5430 5430 0
230 20241121 162900 422913390 5430 5430 5430 5430 0
231 20241121 162800 422913390 5430 5430 5430 5430 0
232 20241121 162700 422913390 5430 5430 5430 5430 0
233 20241121 162600 422913390 5430 5430 5430 5430 0
234 20241121 162500 422913390 5430 5430 5430 5430 0
235 20241121 162400 422913390 5430 5430 5430 5430 0
236 20241121 162300 422913390 5430 5430 5430 5430 0
237 20241121 162200 422913390 5430 5430 5430 5430 0
238 20241121 162100 422913390 5430 5430 5430 5430 0
239 20241121 162000 422913390 5430 5430 5430 5430 0
240 20241121 161900 422913390 5430 5430 5430 5430 0
241 20241121 161800 422913390 5430 5430 5430 5430 0
242 20241121 161700 422913390 5430 5430 5430 5430 2189
243 20241121 161600 422913390 5430 5430 5430 5430 0
244 20241121 161500 422913390 5430 5430 5430 5430 0
245 20241121 161400 422913390 5430 5430 5430 5430 0
246 20241121 161300 422913390 5430 5430 5430 5430 0
247 20241121 161200 422913390 5430 5430 5430 5430 0
248 20241121 161100 422913390 5430 5430 5430 5430 0
249 20241121 161000 422913390 5430 5430 5430 5430 0
250 20241121 160900 422913390 5430 5430 5430 5430 0
251 20241121 160800 422913390 5430 5430 5430 5430 0
252 20241121 160700 422913390 5430 5430 5430 5430 0
253 20241121 160600 422913390 5430 5430 5430 5430 0
254 20241121 160500 422913390 5430 5430 5430 5430 0
255 20241121 160400 422913390 5430 5430 5430 5430 0
256 20241121 160300 422913390 5430 5430 5430 5430 0
257 20241121 160200 422913390 5430 5430 5430 5430 0
258 20241121 160100 422913390 5430 5430 5430 5430 0
259 20241121 160000 422913390 5430 5430 5430 5430 0
260 20241121 155900 422913390 5430 5430 5430 5430 0
261 20241121 155800 422913390 5430 5430 5430 5430 0
262 20241121 155700 422913390 5430 5430 5430 5430 0
263 20241121 155600 422913390 5430 5430 5430 5430 0
264 20241121 155500 422913390 5430 5430 5430 5430 0
265 20241121 155400 422913390 5430 5430 5430 5430 0
266 20241121 155300 422913390 5430 5430 5430 5430 0
267 20241121 155200 422913390 5430 5430 5430 5430 0
268 20241121 155100 422913390 5430 5430 5430 5430 0
269 20241121 155000 422913390 5430 5430 5430 5430 0
270 20241121 154900 422913390 5430 5430 5430 5430 0
271 20241121 154800 422913390 5430 5430 5430 5430 0
272 20241121 154700 422913390 5430 5430 5430 5430 2189
273 20241121 154600 422913390 5430 5430 5430 5430 0
274 20241121 154500 422913390 5430 5430 5430 5430 0
275 20241121 154400 422913390 5430 5430 5430 5430 0
276 20241121 154300 422913390 5430 5430 5430 5430 0
277 20241121 154200 422913390 5430 5430 5430 5430 0
278 20241121 154100 422913390 5430 5430 5430 5430 0
279 20241121 154000 422913390 5430 5430 5430 5430 0
280 20241121 153900 422913390 5430 5430 5430 5430 0
281 20241121 153800 422913390 5430 5430 5430 5430 0
282 20241121 153700 422913390 5430 5430 5430 5430 0
283 20241121 153600 422913390 5430 5430 5430 5430 0
284 20241121 153500 422913390 5430 5430 5430 5430 0
285 20241121 153400 422913390 5430 5430 5430 5430 0
286 20241121 153300 422913390 5430 5430 5430 5430 0
287 20241121 153200 422913390 5430 5430 5430 5430 0
288 20241121 153100 422913390 5430 5430 5430 5430 0
289 20241121 153000 422913390 5430 5430 5430 5430 2189
290 20241121 152900 411027120 5430 5430 5430 5430 0
291 20241121 152800 411027120 5430 5430 5430 5430 0
292 20241121 152700 411027120 5430 5430 5430 5430 0
293 20241121 152600 411027120 5430 5430 5430 5430 0
294 20241121 152500 411027120 5430 5430 5430 5430 0
295 20241121 152400 411027120 5430 5430 5430 5430 0
296 20241121 152300 411027120 5430 5430 5430 5430 0
297 20241121 152200 411027120 5430 5430 5430 5430 0
298 20241121 152100 411027120 5430 5430 5430 5430 0
299 20241121 152000 411027120 5430 5430 5430 5430 0
300 20241121 151900 411027120 5430 5430 5430 5430 213
301 20241121 151800 409870530 5420 5430 5430 5420 676
302 20241121 151700 406199870 5480 5480 5480 5480 0
303 20241121 151600 406199870 5480 5480 5480 5480 1
304 20241121 151500 406194390 5470 5470 5470 5470 380
305 20241121 151400 404115790 5470 5470 5470 5470 5
306 20241121 151300 404088440 5470 5470 5470 5470 0
307 20241121 151200 404088440 5470 5470 5470 5470 0
308 20241121 151100 404088440 5470 5470 5470 5470 1
309 20241121 151000 404082970 5420 5430 5430 5420 38
310 20241121 150900 403876730 5470 5470 5470 5470 37
311 20241121 150800 403674340 5430 5430 5430 5430 15
312 20241121 150700 403592890 5430 5430 5430 5430 0
313 20241121 150600 403592890 5430 5430 5430 5430 0
314 20241121 150500 403592890 5430 5430 5430 5430 0
315 20241121 150400 403592890 5430 5430 5430 5430 300
316 20241121 150300 401963890 5440 5440 5440 5430 2003
317 20241121 150200 391067600 5480 5480 5480 5480 12
318 20241121 150100 391001840 5490 5490 5490 5490 0
319 20241121 150000 391001840 5490 5480 5490 5480 220
320 20241121 145900 389795240 5430 5430 5430 5430 400
321 20241121 145800 387623240 5430 5430 5430 5430 241
322 20241121 145700 386314610 5470 5440 5470 5440 937
323 20241121 145600 381203770 5450 5430 5450 5430 634
324 20241121 145500 377750960 5420 5430 5430 5400 4954
325 20241121 145400 350966660 5450 5450 5450 5450 0
326 20241121 145300 350966660 5450 5450 5450 5450 373
327 20241121 145200 348933810 5470 5470 5470 5470 0
328 20241121 145100 348933810 5470 5470 5470 5470 150
329 20241121 145000 348113310 5480 5480 5480 5480 1
330 20241121 144900 348107830 5450 5450 5450 5450 734
331 20241121 144800 344107530 5460 5460 5460 5460 2
332 20241121 144700 344096610 5470 5470 5470 5470 0
333 20241121 144600 344096610 5470 5470 5470 5470 0
334 20241121 144500 344096610 5470 5470 5470 5470 2
335 20241121 144400 344085670 5500 5490 5530 5480 549
336 20241121 144300 341070130 5460 5450 5460 5400 4140
337 20241121 144200 318619760 5430 5430 5430 5430 0
338 20241121 144100 318619760 5430 5430 5430 5430 0
339 20241121 144000 318619760 5430 5430 5430 5430 0
340 20241121 143900 318619760 5430 5430 5430 5430 0
341 20241121 143800 318619760 5430 5460 5460 5430 1000
342 20241121 143700 313182200 5470 5470 5470 5470 0
343 20241121 143600 313182200 5470 5470 5470 5470 22
344 20241121 143500 313061860 5510 5510 5510 5510 0
345 20241121 143400 313061860 5510 5510 5510 5510 0
346 20241121 143300 313061860 5510 5510 5510 5510 0
347 20241121 143200 313061860 5510 5490 5510 5490 150
348 20241121 143100 312235420 5480 5480 5480 5480 200
349 20241121 143000 311139420 5470 5470 5470 5470 0
350 20241121 142900 311139420 5470 5470 5470 5470 0
351 20241121 142800 311139420 5470 5470 5470 5470 0
352 20241121 142700 311139420 5470 5450 5470 5450 576
353 20241121 142600 307988900 5470 5470 5470 5470 0
354 20241121 142500 307988900 5470 5470 5470 5470 0
355 20241121 142400 307988900 5470 5470 5470 5470 0
356 20241121 142300 307988900 5470 5470 5470 5470 0
357 20241121 142200 307988900 5470 5470 5470 5470 0
358 20241121 142100 307988900 5470 5450 5470 5450 2104
359 20241121 142000 296501200 5430 5430 5430 5430 0
360 20241121 141900 296501200 5430 5430 5430 5430 0
361 20241121 141800 296501200 5430 5430 5430 5430 291
362 20241121 141700 294921070 5450 5450 5450 5450 0
363 20241121 141600 294921070 5450 5450 5450 5450 102
364 20241121 141500 294365170 5450 5430 5450 5420 1756
365 20241121 141400 284830470 5460 5450 5460 5450 497
366 20241121 141300 282118320 5430 5430 5430 5430 144
367 20241121 141200 281336400 5410 5420 5420 5410 1700
368 20241121 141100 272138410 5450 5450 5450 5450 1144
369 20241121 141000 265903610 5450 5460 5460 5420 1880
370 20241121 140900 255661980 5400 5430 5430 5400 2445
371 20241121 140800 242426930 5440 5440 5440 5430 888
372 20241121 140700 237600010 5440 5440 5440 5440 6
373 20241121 140600 237567370 5440 5440 5440 5440 0
374 20241121 140500 237567370 5440 5440 5440 5440 0
375 20241121 140400 237567370 5440 5440 5440 5440 0
376 20241121 140300 237567370 5440 5440 5440 5440 0
377 20241121 140200 237567370 5440 5440 5440 5440 2
378 20241121 140100 237556490 5470 5460 5470 5460 247
379 20241121 140000 236205670 5440 5480 5480 5440 253
380 20241121 135900 234829010 5430 5450 5450 5430 300
381 20241121 135800 233198620 5440 5450 5450 5440 829
382 20241121 135700 228683080 5450 5450 5450 5450 0
383 20241121 135600 228683080 5450 5450 5450 5450 0
384 20241121 135500 228683080 5450 5450 5450 5450 0
385 20241121 135400 228683080 5450 5490 5490 5450 4000
386 20241121 135300 206842140 5530 5530 5530 5530 0
387 20241121 135200 206842140 5530 5530 5530 5530 0
388 20241121 135100 206842140 5530 5530 5530 5530 0
389 20241121 135000 206842140 5530 5530 5530 5530 0
390 20241121 134900 206842140 5530 5530 5530 5530 0
391 20241121 134800 206842140 5530 5530 5530 5530 0
392 20241121 134700 206842140 5530 5530 5530 5530 0
393 20241121 134600 206842140 5530 5530 5530 5530 0
394 20241121 134500 206842140 5530 5530 5530 5530 0
395 20241121 134400 206842140 5530 5530 5530 5530 0
396 20241121 134300 206842140 5530 5530 5530 5530 0
397 20241121 134200 206842140 5530 5530 5530 5530 0
398 20241121 134100 206842140 5530 5530 5530 5530 0
399 20241121 134000 206842140 5530 5500 5530 5500 39
400 20241121 133900 206627610 5510 5510 5510 5510 0
401 20241121 133800 206627610 5510 5510 5510 5510 20
402 20241121 133700 206517410 5510 5510 5510 5510 0
403 20241121 133600 206517410 5510 5510 5510 5510 0
404 20241121 133500 206517410 5510 5510 5510 5510 0
405 20241121 133400 206517410 5510 5510 5510 5510 0
406 20241121 133300 206517410 5510 5510 5510 5510 0
407 20241121 133200 206517410 5510 5510 5510 5510 0
408 20241121 133100 206517410 5510 5510 5510 5510 199
409 20241121 133000 205420920 5510 5510 5510 5510 100
410 20241121 132900 204869920 5510 5510 5510 5510 1044
411 20241121 132800 199117480 5540 5540 5540 5540 0
412 20241121 132700 199117480 5540 5540 5540 5540 1
413 20241121 132600 199111940 5510 5510 5510 5510 0
414 20241121 132500 199111940 5510 5510 5510 5510 0
415 20241121 132400 199111940 5510 5510 5510 5510 0
416 20241121 132300 199111940 5510 5510 5510 5510 0
417 20241121 132200 199111940 5510 5510 5510 5510 300
418 20241121 132100 197458940 5540 5540 5540 5540 0
419 20241121 132000 197458940 5540 5540 5540 5540 200
420 20241121 131900 196350940 5550 5520 5550 5520 136
421 20241121 131800 195597830 5500 5500 5500 5500 0
422 20241121 131700 195597830 5500 5500 5500 5500 0
423 20241121 131600 195597830 5500 5500 5500 5500 0
424 20241121 131500 195597830 5500 5500 5500 5500 0
425 20241121 131400 195597830 5500 5500 5500 5500 0
426 20241121 131300 195597830 5500 5500 5500 5500 117
427 20241121 131200 194954330 5520 5520 5520 5520 0
428 20241121 131100 194954330 5520 5520 5520 5520 0
429 20241121 131000 194954330 5520 5520 5520 5520 21
430 20241121 130900 194838410 5510 5510 5510 5510 0
431 20241121 130800 194838410 5510 5510 5510 5510 0
432 20241121 130700 194838410 5510 5510 5510 5510 0
433 20241121 130600 194838410 5510 5510 5510 5510 3
434 20241121 130500 194821880 5500 5500 5500 5500 0
435 20241121 130400 194821880 5500 5540 5550 5500 103
436 20241121 130300 194252380 5530 5490 5540 5490 174
437 20241121 130200 193291600 5490 5490 5490 5490 19
438 20241121 130100 193187290 5470 5470 5470 5470 0
439 20241121 130000 193187290 5470 5470 5470 5470 0
440 20241121 125900 193187290 5470 5470 5470 5470 0
441 20241121 125800 193187290 5470 5470 5470 5470 0
442 20241121 125700 193187290 5470 5470 5470 5470 0
443 20241121 125600 193187290 5470 5470 5470 5470 0
444 20241121 125500 193187290 5470 5470 5470 5470 0
445 20241121 125400 193187290 5470 5470 5470 5470 0
446 20241121 125300 193187290 5470 5480 5480 5470 20
447 20241121 125200 193077880 5470 5470 5470 5470 0
448 20241121 125100 193077880 5470 5470 5470 5470 0
449 20241121 125000 193077880 5470 5470 5470 5470 0
450 20241121 124900 193077880 5470 5470 5470 5470 0
451 20241121 124800 193077880 5470 5470 5470 5470 0
452 20241121 124700 193077880 5470 5470 5470 5470 0
453 20241121 124600 193077880 5470 5470 5470 5470 0
454 20241121 124500 193077880 5470 5480 5480 5450 856
455 20241121 124400 188405870 5480 5480 5480 5480 25
456 20241121 124300 188268870 5500 5500 5500 5500 0
457 20241121 124200 188268870 5500 5500 5500 5500 0
458 20241121 124100 188268870 5500 5500 5500 5500 0
459 20241121 124000 188268870 5500 5500 5500 5500 0
460 20241121 123900 188268870 5500 5500 5500 5500 38
461 20241121 123800 188059870 5480 5480 5480 5480 0
462 20241121 123700 188059870 5480 5480 5480 5480 0
463 20241121 123600 188059870 5480 5480 5480 5480 0
464 20241121 123500 188059870 5480 5480 5480 5480 779
465 20241121 123400 183790950 5500 5500 5500 5500 0
466 20241121 123300 183790950 5500 5500 5500 5500 0
467 20241121 123200 183790950 5500 5500 5500 5500 0
468 20241121 123100 183790950 5500 5500 5500 5500 0
469 20241121 123000 183790950 5500 5500 5500 5500 0
470 20241121 122900 183790950 5500 5500 5500 5500 0
471 20241121 122800 183790950 5500 5500 5500 5500 0
472 20241121 122700 183790950 5500 5500 5500 5500 1
473 20241121 122600 183785450 5480 5480 5480 5480 0
474 20241121 122500 183785450 5480 5480 5480 5480 0
475 20241121 122400 183785450 5480 5480 5480 5480 0
476 20241121 122300 183785450 5480 5480 5480 5480 25
477 20241121 122200 183648450 5480 5480 5480 5480 0
478 20241121 122100 183648450 5480 5480 5500 5480 113
479 20241121 122000 183028950 5500 5500 5500 5500 0
480 20241121 121900 183028950 5500 5500 5500 5500 100
481 20241121 121800 182478950 5480 5480 5480 5480 0
482 20241121 121700 182478950 5480 5480 5480 5480 0
483 20241121 121600 182478950 5480 5480 5480 5480 0
484 20241121 121500 182478950 5480 5480 5480 5480 239
485 20241121 121400 181169230 5440 5440 5440 5440 0
486 20241121 121300 181169230 5440 5440 5440 5440 0
487 20241121 121200 181169230 5440 5440 5440 5440 0
488 20241121 121100 181169230 5440 5440 5440 5440 0
489 20241121 121000 181169230 5440 5440 5440 5440 0
490 20241121 120900 181169230 5440 5440 5440 5440 0
491 20241121 120800 181169230 5440 5440 5440 5440 55
492 20241121 120700 180870030 5440 5440 5440 5440 0
493 20241121 120600 180870030 5440 5440 5440 5440 0
494 20241121 120500 180870030 5440 5440 5440 5440 5
495 20241121 120400 180842830 5440 5440 5440 5440 0
496 20241121 120300 180842830 5440 5440 5440 5440 0
497 20241121 120200 180842830 5440 5440 5440 5440 0
498 20241121 120100 180842830 5440 5440 5440 5440 0
499 20241121 120000 180842830 5440 5440 5440 5440 0
500 20241121 115900 180842830 5440 5440 5440 5440 0
501 20241121 115800 180842830 5440 5440 5440 5440 0
502 20241121 115700 180842830 5440 5440 5440 5440 0
503 20241121 115600 180842830 5440 5440 5440 5440 0
504 20241121 115500 180842830 5440 5440 5440 5440 0
505 20241121 115400 180842830 5440 5440 5440 5440 0
506 20241121 115300 180842830 5440 5440 5440 5440 0
507 20241121 115200 180842830 5440 5440 5440 5440 0
508 20241121 115100 180842830 5440 5440 5440 5440 0
509 20241121 115000 180842830 5440 5440 5440 5440 0
510 20241121 114900 180842830 5440 5440 5440 5440 0
511 20241121 114800 180842830 5440 5440 5440 5440 0
512 20241121 114700 180842830 5440 5440 5440 5440 0
513 20241121 114600 180842830 5440 5440 5440 5440 100
514 20241121 114500 180298830 5440 5440 5440 5440 0
515 20241121 114400 180298830 5440 5440 5440 5440 0
516 20241121 114300 180298830 5440 5440 5440 5440 0
517 20241121 114200 180298830 5440 5440 5440 5440 0
518 20241121 114100 180298830 5440 5440 5440 5440 0
519 20241121 114000 180298830 5440 5440 5440 5440 0
520 20241121 113900 180298830 5440 5440 5440 5440 100
521 20241121 113800 179754830 5440 5440 5440 5440 0
522 20241121 113700 179754830 5440 5440 5440 5440 0
523 20241121 113600 179754830 5440 5440 5440 5440 0
524 20241121 113500 179754830 5440 5440 5440 5440 0
525 20241121 113400 179754830 5440 5450 5450 5440 422
526 20241121 113300 177456150 5440 5440 5440 5440 0
527 20241121 113200 177456150 5440 5440 5440 5440 0
528 20241121 113100 177456150 5440 5440 5440 5440 0
529 20241121 113000 177456150 5440 5440 5440 5440 0
530 20241121 112900 177456150 5440 5440 5440 5440 0
531 20241121 112800 177456150 5440 5440 5440 5440 0
532 20241121 112700 177456150 5440 5440 5440 5440 0
533 20241121 112600 177456150 5440 5440 5440 5440 0
534 20241121 112500 177456150 5440 5440 5440 5440 15
535 20241121 112400 177374550 5440 5440 5440 5440 0
536 20241121 112300 177374550 5440 5440 5440 5440 0
537 20241121 112200 177374550 5440 5440 5440 5440 0
538 20241121 112100 177374550 5440 5440 5440 5440 0
539 20241121 112000 177374550 5440 5440 5440 5440 3
540 20241121 111900 177358230 5480 5480 5480 5480 0
541 20241121 111800 177358230 5480 5480 5480 5480 0
542 20241121 111700 177358230 5480 5480 5480 5480 0
543 20241121 111600 177358230 5480 5480 5480 5480 0
544 20241121 111500 177358230 5480 5480 5480 5480 0
545 20241121 111400 177358230 5480 5480 5480 5480 0
546 20241121 111300 177358230 5480 5480 5480 5480 0
547 20241121 111200 177358230 5480 5480 5480 5480 0
548 20241121 111100 177358230 5480 5480 5480 5480 0
549 20241121 111000 177358230 5480 5480 5480 5480 0
550 20241121 110900 177358230 5480 5480 5480 5480 0
551 20241121 110800 177358230 5480 5480 5480 5480 0
552 20241121 110700 177358230 5480 5450 5480 5450 271
553 20241121 110600 175873880 5480 5480 5480 5480 363
554 20241121 110500 173884640 5460 5460 5460 5460 0
555 20241121 110400 173884640 5460 5440 5460 5430 955
556 20241121 110300 168695310 5490 5490 5490 5490 9
557 20241121 110200 168645900 5450 5460 5460 5450 500
558 20241121 110100 165920590 5470 5500 5510 5470 14
559 20241121 110000 165843910 5450 5460 5460 5450 257
560 20241121 105900 164442920 5460 5460 5460 5460 0
561 20241121 105800 164442920 5460 5460 5460 5460 0
562 20241121 105700 164442920 5460 5460 5460 5460 0
563 20241121 105600 164442920 5460 5460 5490 5460 401
564 20241121 105500 162251390 5460 5460 5460 5460 304
565 20241121 105400 160591550 5470 5480 5480 5470 202
566 20241121 105300 159486600 5500 5500 5500 5500 3
567 20241121 105200 159470100 5500 5500 5500 5500 0
568 20241121 105100 159470100 5500 5500 5500 5500 0
569 20241121 105000 159470100 5500 5500 5500 5500 0
570 20241121 104900 159470100 5500 5500 5500 5500 0
571 20241121 104800 159470100 5500 5500 5500 5500 0
572 20241121 104700 159470100 5500 5500 5500 5500 429
573 20241121 104600 157110600 5480 5480 5480 5480 0
574 20241121 104500 157110600 5480 5480 5480 5480 218
575 20241121 104400 155915960 5480 5480 5480 5480 0
576 20241121 104300 155915960 5480 5480 5480 5480 0
577 20241121 104200 155915960 5480 5480 5480 5480 19
578 20241121 104100 155811840 5470 5470 5470 5470 0
579 20241121 104000 155811840 5470 5470 5470 5470 0
580 20241121 103900 155811840 5470 5470 5470 5470 0
581 20241121 103800 155811840 5470 5470 5470 5470 0
582 20241121 103700 155811840 5470 5470 5470 5470 169
583 20241121 103600 154887410 5480 5480 5480 5480 2
584 20241121 103500 154876450 5520 5520 5520 5520 40
585 20241121 103400 154655650 5520 5470 5520 5470 313
586 20241121 103300 152938820 5470 5470 5470 5470 73
587 20241121 103200 152539510 5450 5450 5450 5450 0
588 20241121 103100 152539510 5450 5450 5450 5450 0
589 20241121 103000 152539510 5450 5450 5450 5450 0
590 20241121 102900 152539510 5450 5450 5450 5450 0
591 20241121 102800 152539510 5450 5450 5450 5450 0
592 20241121 102700 152539510 5450 5450 5450 5450 0
593 20241121 102600 152539510 5450 5450 5450 5450 0
594 20241121 102500 152539510 5450 5450 5450 5450 0
595 20241121 102400 152539510 5450 5450 5450 5450 0
596 20241121 102300 152539510 5450 5450 5450 5450 0
597 20241121 102200 152539510 5450 5450 5450 5450 0
598 20241121 102100 152539510 5450 5450 5450 5450 0
599 20241121 102000 152539510 5450 5450 5450 5450 113
600 20241121 101900 151923660 5450 5450 5450 5450 0
601 20241121 101800 151923660 5450 5450 5450 5450 22
602 20241121 101700 151803760 5460 5460 5460 5460 0
603 20241121 101600 151803760 5460 5460 5460 5460 1
604 20241121 101500 151798300 5450 5450 5450 5450 58
605 20241121 101400 151482200 5460 5460 5460 5460 0
606 20241121 101300 151482200 5460 5460 5460 5460 0
607 20241121 101200 151482200 5460 5440 5460 5440 369
608 20241121 101100 149474820 5440 5440 5440 5440 0
609 20241121 101000 149474820 5440 5440 5440 5440 0
610 20241121 100900 149474820 5440 5440 5440 5440 460
611 20241121 100800 146972420 5440 5440 5440 5440 0
612 20241121 100700 146972420 5440 5440 5440 5440 10
613 20241121 100600 146918020 5450 5450 5450 5450 26
614 20241121 100500 146776320 5460 5460 5460 5460 0
615 20241121 100400 146776320 5460 5460 5460 5460 1
616 20241121 100300 146770860 5460 5460 5460 5460 2
617 20241121 100200 146759940 5460 5460 5460 5460 4
618 20241121 100100 146738100 5470 5470 5470 5470 1
619 20241121 100000 146732630 5440 5440 5440 5440 0
620 20241121 095900 146732630 5440 5440 5440 5440 1
621 20241121 095800 146727190 5450 5450 5450 5450 0
622 20241121 095700 146727190 5450 5450 5450 5450 0
623 20241121 095600 146727190 5450 5450 5450 5450 0
624 20241121 095500 146727190 5450 5450 5450 5450 0
625 20241121 095400 146727190 5450 5450 5450 5450 10067
626 20241121 095300 91862040 5460 5460 5460 5460 2
627 20241121 095200 91851120 5500 5500 5500 5500 103
628 20241121 095100 91284620 5490 5480 5500 5480 3702
629 20241121 095000 70923680 5430 5430 5430 5430 0
630 20241121 094900 70923680 5430 5430 5430 5430 0
631 20241121 094800 70923680 5430 5430 5430 5430 0
632 20241121 094700 70923680 5430 5430 5430 5430 163
633 20241121 094600 70038590 5440 5430 5440 5430 37
634 20241121 094500 69837430 5440 5450 5450 5440 62
635 20241121 094400 69499700 5500 5500 5500 5500 0
636 20241121 094300 69499700 5500 5500 5500 5500 0
637 20241121 094200 69499700 5500 5440 5540 5440 942
638 20241121 094100 64372480 5440 5440 5440 5440 10
639 20241121 094000 64318080 5440 5440 5440 5440 16
640 20241121 093900 64231040 5420 5420 5420 5420 126
641 20241121 093800 63548120 5420 5420 5420 5420 0
642 20241121 093700 63548120 5420 5420 5420 5420 0
643 20241121 093600 63548120 5420 5420 5420 5420 100
644 20241121 093500 63006120 5420 5420 5420 5420 158
645 20241121 093400 62149760 5420 5420 5420 5420 201
646 20241121 093300 61060340 5420 5420 5420 5420 0
647 20241121 093200 61060340 5420 5420 5420 5420 26
648 20241121 093100 60919420 5420 5420 5420 5420 0
649 20241121 093000 60919420 5420 5440 5440 5410 422
650 20241121 092900 58635340 5420 5420 5420 5420 26
651 20241121 092800 58494420 5420 5420 5420 5420 100
652 20241121 092700 57952420 5420 5420 5420 5420 0
653 20241121 092600 57952420 5420 5400 5420 5400 742
654 20241121 092500 53938480 5400 5400 5400 5400 0
655 20241121 092400 53938480 5400 5400 5400 5400 0
656 20241121 092300 53938480 5400 5400 5400 5400 242
657 20241121 092200 52631680 5390 5390 5390 5380 650
658 20241121 092100 49131680 5390 5400 5400 5390 1967
659 20241121 092000 38521210 5410 5410 5410 5410 110
660 20241121 091900 37926110 5420 5420 5420 5400 287
661 20241121 091800 36374230 5410 5410 5410 5410 218
662 20241121 091700 35194850 5420 5420 5420 5420 740
663 20241121 091600 31184050 5420 5430 5440 5420 469
664 20241121 091500 28637620 5440 5440 5440 5440 200
665 20241121 091400 27549620 5440 5450 5450 5440 349
666 20241121 091300 25649030 5440 5440 5440 5440 0
667 20241121 091200 25649030 5440 5440 5440 5440 0
668 20241121 091100 25649030 5440 5440 5440 5440 0
669 20241121 091000 25649030 5440 5440 5440 5440 2
670 20241121 090900 25638150 5440 5440 5440 5440 382
671 20241121 090800 23560070 5440 5440 5440 5440 0
672 20241121 090700 23560070 5440 5460 5460 5440 1014
673 20241121 090600 18032460 5470 5490 5490 5470 1137
674 20241121 090500 11809060 5490 5490 5490 5490 30
675 20241121 090400 11644360 5490 5490 5490 5490 300
676 20241121 090300 9997360 5490 5490 5490 5490 200
677 20241121 090200 8899360 5490 5490 5490 5490 500
678 20241121 090100 6154360 5480 5480 5480 5480 23
679 20241121 090000 6028320 5530 5480 5570 5480 1100