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

766
481850/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,766 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,214400,170901660,2165,2165,2165,2165,604
20241121,214300,170901660,2165,2165,2165,2165,0
20241121,214200,170901660,2165,2165,2165,2165,0
20241121,214100,170901660,2165,2165,2165,2165,0
20241121,214000,170901660,2165,2165,2165,2165,0
20241121,213900,170901660,2165,2165,2165,2165,0
20241121,213800,170901660,2165,2165,2165,2165,0
20241121,213700,170901660,2165,2165,2165,2165,0
20241121,213600,170901660,2165,2165,2165,2165,0
20241121,213500,170901660,2165,2165,2165,2165,0
20241121,213400,170901660,2165,2165,2165,2165,0
20241121,213300,170901660,2165,2165,2165,2165,0
20241121,213200,170901660,2165,2165,2165,2165,0
20241121,213100,170901660,2165,2165,2165,2165,0
20241121,213000,170901660,2165,2165,2165,2165,0
20241121,212900,170901660,2165,2165,2165,2165,0
20241121,212800,170901660,2165,2165,2165,2165,0
20241121,212700,170901660,2165,2165,2165,2165,0
20241121,212600,170901660,2165,2165,2165,2165,0
20241121,212500,170901660,2165,2165,2165,2165,0
20241121,212400,170901660,2165,2165,2165,2165,0
20241121,212300,170901660,2165,2165,2165,2165,0
20241121,212200,170901660,2165,2165,2165,2165,0
20241121,212100,170901660,2165,2165,2165,2165,0
20241121,212000,170901660,2165,2165,2165,2165,0
20241121,211900,170901660,2165,2165,2165,2165,0
20241121,211800,170901660,2165,2165,2165,2165,0
20241121,211700,170901660,2165,2165,2165,2165,0
20241121,211600,170901660,2165,2165,2165,2165,0
20241121,211500,170901660,2165,2165,2165,2165,0
20241121,211400,170901660,2165,2165,2165,2165,604
20241121,211300,170901660,2165,2165,2165,2165,0
20241121,211200,170901660,2165,2165,2165,2165,0
20241121,211100,170901660,2165,2165,2165,2165,0
20241121,211000,170901660,2165,2165,2165,2165,0
20241121,210900,170901660,2165,2165,2165,2165,0
20241121,210800,170901660,2165,2165,2165,2165,0
20241121,210700,170901660,2165,2165,2165,2165,0
20241121,210600,170901660,2165,2165,2165,2165,0
20241121,210500,170901660,2165,2165,2165,2165,0
20241121,210400,170901660,2165,2165,2165,2165,0
20241121,210300,170901660,2165,2165,2165,2165,0
20241121,210200,170901660,2165,2165,2165,2165,0
20241121,210100,170901660,2165,2165,2165,2165,0
20241121,210000,170901660,2165,2165,2165,2165,0
20241121,205900,170901660,2165,2165,2165,2165,0
20241121,205800,170901660,2165,2165,2165,2165,0
20241121,205700,170901660,2165,2165,2165,2165,0
20241121,205600,170901660,2165,2165,2165,2165,0
20241121,205500,170901660,2165,2165,2165,2165,0
20241121,205400,170901660,2165,2165,2165,2165,0
20241121,205300,170901660,2165,2165,2165,2165,0
20241121,205200,170901660,2165,2165,2165,2165,0
20241121,205100,170901660,2165,2165,2165,2165,0
20241121,205000,170901660,2165,2165,2165,2165,0
20241121,204900,170901660,2165,2165,2165,2165,0
20241121,204800,170901660,2165,2165,2165,2165,0
20241121,204700,170901660,2165,2165,2165,2165,0
20241121,204600,170901660,2165,2165,2165,2165,0
20241121,204500,170901660,2165,2165,2165,2165,0
20241121,204400,170901660,2165,2165,2165,2165,604
20241121,204300,170901660,2165,2165,2165,2165,0
20241121,204200,170901660,2165,2165,2165,2165,0
20241121,204100,170901660,2165,2165,2165,2165,0
20241121,204000,170901660,2165,2165,2165,2165,0
20241121,203900,170901660,2165,2165,2165,2165,0
20241121,203800,170901660,2165,2165,2165,2165,0
20241121,203700,170901660,2165,2165,2165,2165,0
20241121,203600,170901660,2165,2165,2165,2165,0
20241121,203500,170901660,2165,2165,2165,2165,0
20241121,203400,170901660,2165,2165,2165,2165,0
20241121,203300,170901660,2165,2165,2165,2165,0
20241121,203200,170901660,2165,2165,2165,2165,0
20241121,203100,170901660,2165,2165,2165,2165,0
20241121,203000,170901660,2165,2165,2165,2165,0
20241121,202900,170901660,2165,2165,2165,2165,0
20241121,202800,170901660,2165,2165,2165,2165,0
20241121,202700,170901660,2165,2165,2165,2165,0
20241121,202600,170901660,2165,2165,2165,2165,0
20241121,202500,170901660,2165,2165,2165,2165,0
20241121,202400,170901660,2165,2165,2165,2165,0
20241121,202300,170901660,2165,2165,2165,2165,0
20241121,202200,170901660,2165,2165,2165,2165,0
20241121,202100,170901660,2165,2165,2165,2165,0
20241121,202000,170901660,2165,2165,2165,2165,0
20241121,201900,170901660,2165,2165,2165,2165,0
20241121,201800,170901660,2165,2165,2165,2165,0
20241121,201700,170901660,2165,2165,2165,2165,0
20241121,201600,170901660,2165,2165,2165,2165,0
20241121,201500,170901660,2165,2165,2165,2165,0
20241121,201400,170901660,2165,2165,2165,2165,604
20241121,201300,170901660,2165,2165,2165,2165,0
20241121,201200,170901660,2165,2165,2165,2165,0
20241121,201100,170901660,2165,2165,2165,2165,0
20241121,201000,170901660,2165,2165,2165,2165,0
20241121,200900,170901660,2165,2165,2165,2165,0
20241121,200800,170901660,2165,2165,2165,2165,0
20241121,200700,170901660,2165,2165,2165,2165,0
20241121,200600,170901660,2165,2165,2165,2165,0
20241121,200500,170901660,2165,2165,2165,2165,0
20241121,200400,170901660,2165,2165,2165,2165,0
20241121,200300,170901660,2165,2165,2165,2165,0
20241121,200200,170901660,2165,2165,2165,2165,0
20241121,200100,170901660,2165,2165,2165,2165,0
20241121,200000,170901660,2165,2165,2165,2165,0
20241121,195900,170901660,2165,2165,2165,2165,0
20241121,195800,170901660,2165,2165,2165,2165,0
20241121,195700,170901660,2165,2165,2165,2165,0
20241121,195600,170901660,2165,2165,2165,2165,0
20241121,195500,170901660,2165,2165,2165,2165,0
20241121,195400,170901660,2165,2165,2165,2165,0
20241121,195300,170901660,2165,2165,2165,2165,0
20241121,195200,170901660,2165,2165,2165,2165,0
20241121,195100,170901660,2165,2165,2165,2165,0
20241121,195000,170901660,2165,2165,2165,2165,0
20241121,194900,170901660,2165,2165,2165,2165,0
20241121,194800,170901660,2165,2165,2165,2165,0
20241121,194700,170901660,2165,2165,2165,2165,0
20241121,194600,170901660,2165,2165,2165,2165,0
20241121,194500,170901660,2165,2165,2165,2165,0
20241121,194400,170901660,2165,2165,2165,2165,604
20241121,194300,170901660,2165,2165,2165,2165,0
20241121,194200,170901660,2165,2165,2165,2165,0
20241121,194100,170901660,2165,2165,2165,2165,0
20241121,194000,170901660,2165,2165,2165,2165,0
20241121,193900,170901660,2165,2165,2165,2165,0
20241121,193800,170901660,2165,2165,2165,2165,0
20241121,193700,170901660,2165,2165,2165,2165,0
20241121,193600,170901660,2165,2165,2165,2165,0
20241121,193500,170901660,2165,2165,2165,2165,0
20241121,193400,170901660,2165,2165,2165,2165,0
20241121,193300,170901660,2165,2165,2165,2165,0
20241121,193200,170901660,2165,2165,2165,2165,0
20241121,193100,170901660,2165,2165,2165,2165,0
20241121,193000,170901660,2165,2165,2165,2165,0
20241121,192900,170901660,2165,2165,2165,2165,0
20241121,192800,170901660,2165,2165,2165,2165,0
20241121,192700,170901660,2165,2165,2165,2165,0
20241121,192600,170901660,2165,2165,2165,2165,0
20241121,192500,170901660,2165,2165,2165,2165,0
20241121,192400,170901660,2165,2165,2165,2165,0
20241121,192300,170901660,2165,2165,2165,2165,0
20241121,192200,170901660,2165,2165,2165,2165,0
20241121,192100,170901660,2165,2165,2165,2165,0
20241121,192000,170901660,2165,2165,2165,2165,0
20241121,191900,170901660,2165,2165,2165,2165,0
20241121,191800,170901660,2165,2165,2165,2165,0
20241121,191700,170901660,2165,2165,2165,2165,0
20241121,191600,170901660,2165,2165,2165,2165,0
20241121,191500,170901660,2165,2165,2165,2165,0
20241121,191400,170901660,2165,2165,2165,2165,604
20241121,191300,170901660,2165,2165,2165,2165,0
20241121,191200,170901660,2165,2165,2165,2165,0
20241121,191100,170901660,2165,2165,2165,2165,0
20241121,191000,170901660,2165,2165,2165,2165,0
20241121,190900,170901660,2165,2165,2165,2165,0
20241121,190800,170901660,2165,2165,2165,2165,0
20241121,190700,170901660,2165,2165,2165,2165,0
20241121,190600,170901660,2165,2165,2165,2165,0
20241121,190500,170901660,2165,2165,2165,2165,0
20241121,190400,170901660,2165,2165,2165,2165,0
20241121,190300,170901660,2165,2165,2165,2165,0
20241121,190200,170901660,2165,2165,2165,2165,0
20241121,190100,170901660,2165,2165,2165,2165,0
20241121,190000,170901660,2165,2165,2165,2165,0
20241121,185900,170901660,2165,2165,2165,2165,0
20241121,185800,170901660,2165,2165,2165,2165,0
20241121,185700,170901660,2165,2165,2165,2165,0
20241121,185600,170901660,2165,2165,2165,2165,0
20241121,185500,170901660,2165,2165,2165,2165,0
20241121,185400,170901660,2165,2165,2165,2165,0
20241121,185300,170901660,2165,2165,2165,2165,0
20241121,185200,170901660,2165,2165,2165,2165,0
20241121,185100,170901660,2165,2165,2165,2165,0
20241121,185000,170901660,2165,2165,2165,2165,0
20241121,184900,170901660,2165,2165,2165,2165,0
20241121,184800,170901660,2165,2165,2165,2165,0
20241121,184700,170901660,2165,2165,2165,2165,0
20241121,184600,170901660,2165,2165,2165,2165,0
20241121,184500,170901660,2165,2165,2165,2165,0
20241121,184400,170901660,2165,2165,2165,2165,604
20241121,184300,170901660,2165,2165,2165,2165,0
20241121,184200,170901660,2165,2165,2165,2165,0
20241121,184100,170901660,2165,2165,2165,2165,0
20241121,184000,170901660,2165,2165,2165,2165,0
20241121,183900,170901660,2165,2165,2165,2165,0
20241121,183800,170901660,2165,2165,2165,2165,0
20241121,183700,170901660,2165,2165,2165,2165,0
20241121,183600,170901660,2165,2165,2165,2165,0
20241121,183500,170901660,2165,2165,2165,2165,0
20241121,183400,170901660,2165,2165,2165,2165,0
20241121,183300,170901660,2165,2165,2165,2165,0
20241121,183200,170901660,2165,2165,2165,2165,0
20241121,183100,170901660,2165,2165,2165,2165,0
20241121,183000,170901660,2165,2165,2165,2165,0
20241121,182900,170901660,2165,2165,2165,2165,0
20241121,182800,170901660,2165,2165,2165,2165,0
20241121,182700,170901660,2165,2165,2165,2165,0
20241121,182600,170901660,2165,2165,2165,2165,0
20241121,182500,170901660,2165,2165,2165,2165,0
20241121,182400,170901660,2165,2165,2165,2165,0
20241121,182300,170901660,2165,2165,2165,2165,0
20241121,182200,170901660,2165,2165,2165,2165,0
20241121,182100,170901660,2165,2165,2165,2165,0
20241121,182000,170901660,2165,2165,2165,2165,0
20241121,181900,170901660,2165,2165,2165,2165,0
20241121,181800,170901660,2165,2165,2165,2165,0
20241121,181700,170901660,2165,2165,2165,2165,0
20241121,181600,170901660,2165,2165,2165,2165,0
20241121,181500,170901660,2165,2165,2165,2165,0
20241121,181400,170901660,2165,2165,2165,2165,604
20241121,181300,170901660,2165,2165,2165,2165,0
20241121,181200,170901660,2165,2165,2165,2165,0
20241121,181100,170901660,2165,2165,2165,2165,0
20241121,181000,170901660,2165,2165,2165,2165,0
20241121,180900,170901660,2165,2165,2165,2165,0
20241121,180800,170901660,2165,2165,2165,2165,0
20241121,180700,170901660,2165,2165,2165,2165,0
20241121,180600,170901660,2165,2165,2165,2165,0
20241121,180500,170901660,2165,2165,2165,2165,0
20241121,180400,170901660,2165,2165,2165,2165,0
20241121,180300,170901660,2165,2165,2165,2165,0
20241121,180200,170901660,2165,2165,2165,2165,0
20241121,180100,170901660,2165,2165,2165,2165,0
20241121,180000,170901660,2165,2165,2165,2165,0
20241121,175900,170901660,2165,2165,2165,2165,0
20241121,175800,170901660,2165,2165,2165,2165,0
20241121,175700,170901660,2165,2165,2165,2165,0
20241121,175600,170901660,2165,2165,2165,2165,0
20241121,175500,170901660,2165,2165,2165,2165,0
20241121,175400,170901660,2165,2165,2165,2165,0
20241121,175300,170901660,2165,2165,2165,2165,0
20241121,175200,170901660,2165,2165,2165,2165,0
20241121,175100,170901660,2165,2165,2165,2165,0
20241121,175000,170901660,2165,2165,2165,2165,0
20241121,174900,170901660,2165,2165,2165,2165,0
20241121,174800,170901660,2165,2165,2165,2165,0
20241121,174700,170901660,2165,2165,2165,2165,0
20241121,174600,170901660,2165,2165,2165,2165,0
20241121,174500,170901660,2165,2165,2165,2165,0
20241121,174400,170901660,2165,2165,2165,2165,604
20241121,174300,170901660,2165,2165,2165,2165,0
20241121,174200,170901660,2165,2165,2165,2165,0
20241121,174100,170901660,2165,2165,2165,2165,0
20241121,174000,170901660,2165,2165,2165,2165,0
20241121,173900,170901660,2165,2165,2165,2165,0
20241121,173800,170901660,2165,2165,2165,2165,0
20241121,173700,170901660,2165,2165,2165,2165,0
20241121,173600,170901660,2165,2165,2165,2165,0
20241121,173500,170901660,2165,2165,2165,2165,0
20241121,173400,170901660,2165,2165,2165,2165,0
20241121,173300,170901660,2165,2165,2165,2165,0
20241121,173200,170901660,2165,2165,2165,2165,0
20241121,173100,170901660,2165,2165,2165,2165,0
20241121,173000,170901660,2165,2165,2165,2165,0
20241121,172900,170901660,2165,2165,2165,2165,0
20241121,172800,170901660,2165,2165,2165,2165,0
20241121,172700,170901660,2165,2165,2165,2165,0
20241121,172600,170901660,2165,2165,2165,2165,0
20241121,172500,170901660,2165,2165,2165,2165,0
20241121,172400,170901660,2165,2165,2165,2165,0
20241121,172300,170901660,2165,2165,2165,2165,0
20241121,172200,170901660,2165,2165,2165,2165,0
20241121,172100,170901660,2165,2165,2165,2165,0
20241121,172000,170901660,2165,2165,2165,2165,0
20241121,171900,170901660,2165,2165,2165,2165,0
20241121,171800,170901660,2165,2165,2165,2165,0
20241121,171700,170901660,2165,2165,2165,2165,0
20241121,171600,170901660,2165,2165,2165,2165,0
20241121,171500,170901660,2165,2165,2165,2165,0
20241121,171400,170901660,2165,2165,2165,2165,604
20241121,171300,170901660,2165,2165,2165,2165,0
20241121,171200,170901660,2165,2165,2165,2165,0
20241121,171100,170901660,2165,2165,2165,2165,0
20241121,171000,170901660,2165,2165,2165,2165,0
20241121,170900,170901660,2165,2165,2165,2165,0
20241121,170800,170901660,2165,2165,2165,2165,0
20241121,170700,170901660,2165,2165,2165,2165,0
20241121,170600,170901660,2165,2165,2165,2165,0
20241121,170500,170901660,2165,2165,2165,2165,0
20241121,170400,170901660,2165,2165,2165,2165,0
20241121,170300,170901660,2165,2165,2165,2165,0
20241121,170200,170901660,2165,2165,2165,2165,0
20241121,170100,170901660,2165,2165,2165,2165,0
20241121,170000,170901660,2165,2165,2165,2165,0
20241121,165900,170901660,2165,2165,2165,2165,0
20241121,165800,170901660,2165,2165,2165,2165,0
20241121,165700,170901660,2165,2165,2165,2165,0
20241121,165600,170901660,2165,2165,2165,2165,0
20241121,165500,170901660,2165,2165,2165,2165,0
20241121,165400,170901660,2165,2165,2165,2165,0
20241121,165300,170901660,2165,2165,2165,2165,0
20241121,165200,170901660,2165,2165,2165,2165,0
20241121,165100,170901660,2165,2165,2165,2165,0
20241121,165000,170901660,2165,2165,2165,2165,0
20241121,164900,170901660,2165,2165,2165,2165,0
20241121,164800,170901660,2165,2165,2165,2165,0
20241121,164700,170901660,2165,2165,2165,2165,0
20241121,164600,170901660,2165,2165,2165,2165,0
20241121,164500,170901660,2165,2165,2165,2165,0
20241121,164400,170901660,2165,2165,2165,2165,604
20241121,164300,170901660,2165,2165,2165,2165,0
20241121,164200,170901660,2165,2165,2165,2165,0
20241121,164100,170901660,2165,2165,2165,2165,0
20241121,164000,170901660,2165,2165,2165,2165,0
20241121,163900,170901660,2165,2165,2165,2165,0
20241121,163800,170901660,2165,2165,2165,2165,0
20241121,163700,170901660,2165,2165,2165,2165,0
20241121,163600,170901660,2165,2165,2165,2165,0
20241121,163500,170901660,2165,2165,2165,2165,0
20241121,163400,170901660,2165,2165,2165,2165,0
20241121,163300,170901660,2165,2165,2165,2165,0
20241121,163200,170901660,2165,2165,2165,2165,0
20241121,163100,170901660,2165,2165,2165,2165,0
20241121,163000,170901660,2165,2165,2165,2165,0
20241121,162900,170901660,2165,2165,2165,2165,0
20241121,162800,170901660,2165,2165,2165,2165,0
20241121,162700,170901660,2165,2165,2165,2165,0
20241121,162600,170901660,2165,2165,2165,2165,0
20241121,162500,170901660,2165,2165,2165,2165,0
20241121,162400,170901660,2165,2165,2165,2165,0
20241121,162300,170901660,2165,2165,2165,2165,0
20241121,162200,170901660,2165,2165,2165,2165,0
20241121,162100,170901660,2165,2165,2165,2165,0
20241121,162000,170901660,2165,2165,2165,2165,0
20241121,161900,170901660,2165,2165,2165,2165,0
20241121,161800,170901660,2165,2165,2165,2165,0
20241121,161700,170901660,2165,2165,2165,2165,0
20241121,161600,170901660,2165,2165,2165,2165,0
20241121,161500,170901660,2165,2165,2165,2165,0
20241121,161400,170901660,2165,2165,2165,2165,604
20241121,161300,170901660,2165,2165,2165,2165,0
20241121,161200,170901660,2165,2165,2165,2165,0
20241121,161100,170901660,2165,2165,2165,2165,0
20241121,161000,170901660,2165,2165,2165,2165,0
20241121,160900,170901660,2165,2165,2165,2165,0
20241121,160800,170901660,2165,2165,2165,2165,0
20241121,160700,170901660,2165,2165,2165,2165,0
20241121,160600,170901660,2165,2165,2165,2165,0
20241121,160500,170901660,2165,2165,2165,2165,0
20241121,160400,170901660,2165,2165,2165,2165,0
20241121,160300,170901660,2165,2165,2165,2165,0
20241121,160200,170901660,2165,2165,2165,2165,0
20241121,160100,170901660,2165,2165,2165,2165,0
20241121,160000,170901660,2165,2165,2165,2165,0
20241121,155900,170901660,2165,2165,2165,2165,0
20241121,155800,170901660,2165,2165,2165,2165,0
20241121,155700,170901660,2165,2165,2165,2165,0
20241121,155600,170901660,2165,2165,2165,2165,0
20241121,155500,170901660,2165,2165,2165,2165,0
20241121,155400,170901660,2165,2165,2165,2165,0
20241121,155300,170901660,2165,2165,2165,2165,0
20241121,155200,170901660,2165,2165,2165,2165,0
20241121,155100,170901660,2165,2165,2165,2165,0
20241121,155000,170901660,2165,2165,2165,2165,0
20241121,154900,170901660,2165,2165,2165,2165,0
20241121,154800,170901660,2165,2165,2165,2165,0
20241121,154700,170901660,2165,2165,2165,2165,0
20241121,154600,170901660,2165,2165,2165,2165,0
20241121,154500,170901660,2165,2165,2165,2165,0
20241121,154400,170901660,2165,2165,2165,2165,604
20241121,154300,170901660,2165,2165,2165,2165,0
20241121,154200,170901660,2165,2165,2165,2165,0
20241121,154100,170901660,2165,2165,2165,2165,0
20241121,154000,170901660,2165,2165,2165,2165,0
20241121,153900,170901660,2165,2165,2165,2165,0
20241121,153800,170901660,2165,2165,2165,2165,0
20241121,153700,170901660,2165,2165,2165,2165,0
20241121,153600,170901660,2165,2165,2165,2165,0
20241121,153500,170901660,2165,2165,2165,2165,0
20241121,153400,170901660,2165,2165,2165,2165,0
20241121,153300,170901660,2165,2165,2165,2165,0
20241121,153200,170901660,2165,2165,2165,2165,0
20241121,153100,170901660,2165,2165,2165,2165,0
20241121,153000,170901660,2165,2165,2165,2165,604
20241121,152900,169594000,2165,2165,2165,2165,0
20241121,152800,169594000,2165,2165,2165,2165,0
20241121,152700,169594000,2165,2165,2165,2165,0
20241121,152600,169594000,2165,2165,2165,2165,0
20241121,152500,169594000,2165,2165,2165,2165,0
20241121,152400,169594000,2165,2165,2165,2165,0
20241121,152300,169594000,2165,2165,2165,2165,0
20241121,152200,169594000,2165,2165,2165,2165,0
20241121,152100,169594000,2165,2165,2165,2165,0
20241121,152000,169594000,2165,2165,2165,2165,0
20241121,151900,169594000,2165,2165,2165,2165,94
20241121,151800,169390490,2165,2170,2170,2165,70
20241121,151700,169238930,2170,2175,2175,2170,92
20241121,151600,169038995,2170,2165,2170,2165,84
20241121,151500,168856790,2170,2170,2170,2170,10
20241121,151400,168835090,2170,2170,2170,2170,0
20241121,151300,168835090,2170,2170,2170,2170,985
20241121,151200,166697640,2170,2170,2170,2170,0
20241121,151100,166697640,2170,2170,2170,2170,0
20241121,151000,166697640,2170,2175,2175,2170,197
20241121,150900,166269855,2175,2175,2175,2175,0
20241121,150800,166269855,2175,2175,2175,2175,0
20241121,150700,166269855,2175,2175,2175,2175,0
20241121,150600,166269855,2175,2170,2175,2170,104
20241121,150500,166043885,2175,2175,2175,2175,0
20241121,150400,166043885,2175,2175,2175,2175,0
20241121,150300,166043885,2175,2175,2175,2175,59
20241121,150200,165915560,2175,2175,2175,2175,3
20241121,150100,165909035,2170,2170,2170,2170,0
20241121,150000,165909035,2170,2175,2175,2170,78
20241121,145900,165739485,2170,2170,2170,2170,0
20241121,145800,165739485,2170,2170,2170,2170,1
20241121,145700,165737315,2170,2170,2170,2170,0
20241121,145600,165737315,2170,2175,2175,2170,193
20241121,145500,165318210,2175,2175,2175,2175,0
20241121,145400,165318210,2175,2175,2175,2175,0
20241121,145300,165318210,2175,2175,2175,2175,58
20241121,145200,165192060,2175,2175,2175,2175,0
20241121,145100,165192060,2175,2175,2175,2175,339
20241121,145000,164454735,2175,2175,2175,2175,0
20241121,144900,164454735,2175,2175,2175,2175,59
20241121,144800,164326410,2170,2170,2170,2170,0
20241121,144700,164326410,2170,2170,2170,2170,65
20241121,144600,164185360,2170,2175,2175,2170,59
20241121,144500,164057040,2175,2175,2175,2175,0
20241121,144400,164057040,2175,2175,2175,2175,0
20241121,144300,164057040,2175,2175,2175,2175,59
20241121,144200,163928715,2175,2175,2175,2175,1
20241121,144100,163926540,2175,2175,2175,2175,0
20241121,144000,163926540,2175,2175,2175,2175,0
20241121,143900,163926540,2175,2175,2175,2175,58
20241121,143800,163800390,2170,2170,2170,2170,2
20241121,143700,163796050,2170,2170,2170,2170,67
20241121,143600,163650660,2175,2175,2175,2175,59
20241121,143500,163522335,2175,2175,2175,2175,12
20241121,143400,163496235,2175,2175,2175,2175,0
20241121,143300,163496235,2175,2175,2175,2175,0
20241121,143200,163496235,2175,2175,2175,2175,58
20241121,143100,163370085,2170,2170,2170,2170,0
20241121,143000,163370085,2170,2175,2175,2170,222
20241121,142900,162887345,2170,2175,2175,2170,60
20241121,142800,162756850,2170,2170,2170,2170,0
20241121,142700,162756850,2170,2170,2170,2170,0
20241121,142600,162756850,2170,2170,2170,2170,0
20241121,142500,162756850,2170,2170,2170,2170,0
20241121,142400,162756850,2170,2170,2170,2170,0
20241121,142300,162756850,2170,2170,2170,2170,12
20241121,142200,162730810,2175,2175,2175,2175,59
20241121,142100,162602485,2170,2170,2170,2170,0
20241121,142000,162602485,2170,2170,2170,2170,0
20241121,141900,162602485,2170,2170,2170,2170,56
20241121,141800,162480965,2170,2170,2170,2170,0
20241121,141700,162480965,2170,2170,2170,2170,0
20241121,141600,162480965,2170,2170,2170,2170,10
20241121,141500,162459265,2170,2170,2170,2170,3026
20241121,141400,155892845,2170,2170,2170,2170,0
20241121,141300,155892845,2170,2170,2170,2170,0
20241121,141200,155892845,2170,2170,2170,2170,58
20241121,141100,155766985,2170,2170,2170,2170,0
20241121,141000,155766985,2170,2170,2170,2170,0
20241121,140900,155766985,2170,2170,2170,2170,59
20241121,140800,155638955,2170,2165,2170,2165,2
20241121,140700,155634620,2170,2170,2170,2170,10
20241121,140600,155612920,2170,2170,2170,2170,0
20241121,140500,155612920,2170,2170,2170,2170,58
20241121,140400,155487060,2165,2165,2165,2165,12
20241121,140300,155461080,2170,2170,2170,2170,0
20241121,140200,155461080,2170,2170,2170,2170,59
20241121,140100,155333050,2165,2165,2165,2165,0
20241121,140000,155333050,2165,2165,2165,2165,0
20241121,135900,155333050,2165,2170,2170,2165,59
20241121,135800,155205025,2170,2170,2170,2170,0
20241121,135700,155205025,2170,2170,2170,2170,2000
20241121,135600,150865025,2170,2170,2170,2170,0
20241121,135500,150865025,2170,2170,2170,2170,59
20241121,135400,150736995,2170,2170,2170,2170,0
20241121,135300,150736995,2170,2170,2170,2170,0
20241121,135200,150736995,2170,2170,2170,2170,58
20241121,135100,150611135,2170,2170,2170,2170,0
20241121,135000,150611135,2170,2170,2170,2170,0
20241121,134900,150611135,2170,2170,2170,2170,0
20241121,134800,150611135,2170,2170,2170,2170,59
20241121,134700,150483105,2170,2170,2170,2170,0
20241121,134600,150483105,2170,2170,2170,2170,0
20241121,134500,150483105,2170,2170,2170,2170,58
20241121,134400,150357245,2165,2165,2165,2165,336
20241121,134300,149629805,2170,2170,2170,2170,0
20241121,134200,149629805,2170,2170,2170,2170,73
20241121,134100,149471395,2170,2170,2170,2170,0
20241121,134000,149471395,2170,2170,2170,2170,1408
20241121,133900,146416035,2175,2175,2175,2175,40
20241121,133800,146329035,2175,2175,2175,2175,249
20241121,133700,145787460,2175,2175,2175,2175,10
20241121,133600,145765710,2175,2175,2175,2175,0
20241121,133500,145765710,2175,2175,2175,2175,59
20241121,133400,145637385,2175,2175,2175,2175,0
20241121,133300,145637385,2175,2175,2175,2175,0
20241121,133200,145637385,2175,2175,2175,2175,0
20241121,133100,145637385,2175,2175,2175,2175,103
20241121,133000,145413360,2175,2175,2175,2175,1
20241121,132900,145411185,2175,2175,2175,2175,0
20241121,132800,145411185,2175,2175,2175,2175,59
20241121,132700,145282860,2175,2175,2175,2175,0
20241121,132600,145282860,2175,2175,2175,2175,0
20241121,132500,145282860,2175,2175,2175,2175,58
20241121,132400,145156710,2175,2175,2175,2175,0
20241121,132300,145156710,2175,2175,2175,2175,0
20241121,132200,145156710,2175,2170,2175,2170,2227
20241121,132100,140318680,2170,2170,2170,2170,59
20241121,132000,140190650,2170,2170,2170,2170,5
20241121,131900,140179800,2170,2170,2170,2170,2
20241121,131800,140175460,2170,2170,2170,2170,58
20241121,131700,140049600,2170,2170,2170,2170,0
20241121,131600,140049600,2170,2170,2170,2170,0
20241121,131500,140049600,2170,2170,2170,2170,59
20241121,131400,139921570,2170,2170,2170,2170,0
20241121,131300,139921570,2170,2170,2170,2170,0
20241121,131200,139921570,2170,2170,2170,2170,0
20241121,131100,139921570,2170,2170,2170,2170,58
20241121,131000,139795710,2165,2165,2165,2165,5
20241121,130900,139784885,2165,2165,2165,2165,0
20241121,130800,139784885,2165,2165,2165,2165,46
20241121,130700,139685295,2160,2160,2160,2160,0
20241121,130600,139685295,2160,2160,2160,2160,1
20241121,130500,139683135,2165,2165,2165,2165,100
20241121,130400,139466635,2165,2165,2165,2165,59
20241121,130300,139338900,2165,2165,2165,2165,0
20241121,130200,139338900,2165,2165,2165,2165,100
20241121,130100,139122400,2165,2165,2165,2165,58
20241121,130000,138996830,2165,2165,2165,2165,0
20241121,125900,138996830,2165,2165,2165,2165,0
20241121,125800,138996830,2165,2165,2165,2165,58
20241121,125700,138871260,2160,2160,2160,2160,26
20241121,125600,138815100,2165,2165,2165,2165,4
20241121,125500,138806440,2160,2160,2160,2160,68
20241121,125400,138659560,2165,2165,2165,2165,2201
20241121,125300,133894395,2170,2170,2170,2170,0
20241121,125200,133894395,2170,2170,2170,2170,0
20241121,125100,133894395,2170,2170,2170,2170,58
20241121,125000,133768535,2165,2165,2165,2165,0
20241121,124900,133768535,2165,2165,2165,2165,0
20241121,124800,133768535,2165,2165,2165,2165,100
20241121,124700,133552035,2170,2170,2170,2170,62
20241121,124600,133417495,2170,2170,2170,2170,0
20241121,124500,133417495,2170,2170,2170,2170,0
20241121,124400,133417495,2170,2170,2170,2170,158
20241121,124300,133074635,2170,2170,2170,2170,0
20241121,124200,133074635,2170,2170,2170,2170,1
20241121,124100,133072465,2170,2170,2170,2170,58
20241121,124000,132946605,2170,2170,2170,2170,0
20241121,123900,132946605,2170,2170,2170,2170,0
20241121,123800,132946605,2170,2170,2170,2170,10
20241121,123700,132924905,2170,2165,2170,2165,258
20241121,123600,132366045,2170,2170,2170,2170,0
20241121,123500,132366045,2170,2170,2170,2170,400
20241121,123400,131498045,2170,2170,2170,2170,58
20241121,123300,131372185,2170,2170,2170,2170,2
20241121,123200,131367845,2165,2165,2165,2165,22
20241121,123100,131320215,2165,2165,2165,2165,58
20241121,123000,131194645,2160,2160,2160,2160,173
20241121,122900,130820965,2160,2160,2160,2160,0
20241121,122800,130820965,2160,2165,2165,2160,500
20241121,122700,129740800,2165,2165,2165,2165,25
20241121,122600,129686675,2165,2165,2165,2165,0
20241121,122500,129686675,2165,2165,2165,2165,15
20241121,122400,129654200,2170,2165,2170,2165,104
20241121,122300,129428750,2170,2170,2170,2170,0
20241121,122200,129428750,2170,2170,2170,2170,0
20241121,122100,129428750,2170,2170,2170,2170,0
20241121,122000,129428750,2170,2170,2170,2170,58
20241121,121900,129302890,2165,2165,2165,2165,0
20241121,121800,129302890,2165,2165,2165,2165,0
20241121,121700,129302890,2165,2165,2165,2165,0
20241121,121600,129302890,2165,2165,2165,2165,0
20241121,121500,129302890,2165,2165,2165,2165,0
20241121,121400,129302890,2165,2165,2165,2165,58
20241121,121300,129177320,2165,2165,2165,2165,0
20241121,121200,129177320,2165,2165,2165,2165,0
20241121,121100,129177320,2165,2165,2165,2165,37
20241121,121000,129097215,2170,2165,2170,2165,112
20241121,120900,128854445,2165,2165,2165,2165,22
20241121,120800,128806815,2170,2170,2170,2170,0
20241121,120700,128806815,2170,2170,2170,2170,58
20241121,120600,128680955,2170,2170,2170,2170,0
20241121,120500,128680955,2170,2170,2170,2170,0
20241121,120400,128680955,2170,2170,2170,2170,58
20241121,120300,128555095,2170,2170,2170,2170,50
20241121,120200,128446595,2170,2170,2170,2170,0
20241121,120100,128446595,2170,2170,2170,2170,0
20241121,120000,128446595,2170,2170,2170,2170,58
20241121,115900,128320735,2170,2170,2170,2170,0
20241121,115800,128320735,2170,2170,2170,2170,0
20241121,115700,128320735,2170,2170,2170,2170,58
20241121,115600,128194875,2170,2170,2170,2170,0
20241121,115500,128194875,2170,2170,2170,2170,103
20241121,115400,127971365,2170,2170,2170,2170,0
20241121,115300,127971365,2170,2160,2170,2160,665
20241121,115200,126533470,2165,2165,2165,2165,0
20241121,115100,126533470,2165,2165,2165,2165,60
20241121,115000,126403570,2165,2165,2165,2165,0
20241121,114900,126403570,2165,2165,2165,2165,0
20241121,114800,126403570,2165,2165,2165,2165,1000
20241121,114700,124238570,2170,2165,2170,2165,60
20241121,114600,124108660,2170,2170,2170,2170,0
20241121,114500,124108660,2170,2170,2170,2170,0
20241121,114400,124108660,2170,2170,2170,2170,4
20241121,114300,124099980,2160,2160,2160,2160,0
20241121,114200,124099980,2160,2160,2160,2160,0
20241121,114100,124099980,2160,2160,2160,2160,68
20241121,114000,123953100,2150,2170,2170,2150,7000
20241121,113900,108845565,2175,2175,2175,2175,0
20241121,113800,108845565,2175,2175,2175,2175,0
20241121,113700,108845565,2175,2175,2175,2175,0
20241121,113600,108845565,2175,2175,2175,2175,58
20241121,113500,108719415,2170,2170,2170,2170,41
20241121,113400,108630445,2170,2170,2170,2170,20
20241121,113300,108587045,2170,2180,2180,2170,260
20241121,113200,108022250,2175,2175,2175,2175,0
20241121,113100,108022250,2175,2175,2175,2175,23
20241121,113000,107972225,2175,2175,2175,2175,34
20241121,112900,107898275,2175,2175,2175,2175,0
20241121,112800,107898275,2175,2175,2175,2175,0
20241121,112700,107898275,2175,2175,2175,2175,0
20241121,112600,107898275,2175,2175,2175,2175,58
20241121,112500,107772125,2175,2175,2175,2175,0
20241121,112400,107772125,2175,2175,2175,2175,58
20241121,112300,107645975,2170,2170,2170,2170,0
20241121,112200,107645975,2170,2170,2170,2170,0
20241121,112100,107645975,2170,2175,2175,2170,28
20241121,112000,107585180,2180,2180,2180,2180,58
20241121,111900,107458740,2180,2175,2180,2175,185
20241121,111800,107055580,2175,2175,2175,2175,153
20241121,111700,106722805,2175,2175,2175,2175,866
20241121,111600,104839255,2175,2175,2175,2175,60
20241121,111500,104708755,2175,2175,2175,2175,20
20241121,111400,104665255,2175,2175,2175,2175,200
20241121,111300,104230255,2175,2175,2175,2175,79
20241121,111200,104058430,2170,2170,2170,2170,0
20241121,111100,104058430,2170,2170,2170,2170,10
20241121,111000,104036730,2175,2175,2175,2175,0
20241121,110900,104036730,2175,2170,2175,2170,68
20241121,110800,103888880,2170,2170,2170,2170,0
20241121,110700,103888880,2170,2175,2175,2170,203
20241121,110600,103448080,2170,2170,2170,2170,1000
20241121,110500,101278080,2170,2175,2175,2170,2000
20241121,110400,96932855,2180,2180,2180,2180,0
20241121,110300,96932855,2180,2180,2180,2180,58
20241121,110200,96806415,2180,2180,2180,2180,538
20241121,110100,95633575,2180,2180,2180,2180,0
20241121,110000,95633575,2180,2180,2180,2180,550
20241121,105900,94434575,2180,2180,2180,2180,58
20241121,105800,94308135,2180,2180,2180,2180,1
20241121,105700,94305955,2180,2180,2180,2180,0
20241121,105600,94305955,2180,2180,2180,2180,58
20241121,105500,94179515,2180,2175,2180,2175,2596
20241121,105400,88533210,2180,2180,2180,2180,1000
20241121,105300,86353210,2185,2185,2185,2185,5
20241121,105200,86342285,2185,2185,2185,2185,58
20241121,105100,86215555,2185,2185,2185,2185,461
20241121,105000,85208270,2190,2190,2190,2190,0
20241121,104900,85208270,2190,2190,2190,2190,516
20241121,104800,84078230,2190,2190,2190,2190,2
20241121,104700,84073850,2185,2185,2185,2185,0
20241121,104600,84073850,2185,2185,2185,2185,780
20241121,104500,82369550,2180,2180,2180,2180,0
20241121,104400,82369550,2180,2180,2180,2180,500
20241121,104300,81279550,2185,2185,2185,2185,0
20241121,104200,81279550,2185,2180,2185,2180,108
20241121,104100,81043820,2180,2185,2185,2180,2731
20241121,104000,75079585,2190,2190,2190,2190,0
20241121,103900,75079585,2190,2190,2190,2190,58
20241121,103800,74952565,2190,2190,2190,2190,100
20241121,103700,74733565,2185,2185,2185,2185,0
20241121,103600,74733565,2185,2185,2185,2185,1723
20241121,103500,70968810,2185,2185,2185,2185,0
20241121,103400,70968810,2185,2185,2185,2185,0
20241121,103300,70968810,2185,2185,2185,2185,0
20241121,103200,70968810,2185,2185,2185,2185,58
20241121,103100,70842080,2185,2185,2185,2185,4
20241121,103000,70833340,2180,2185,2185,2180,374
20241121,102900,70017995,2185,2185,2185,2185,71
20241121,102800,69862860,2180,2180,2180,2180,0
20241121,102700,69862860,2180,2180,2180,2180,205
20241121,102600,69415960,2180,2180,2180,2180,0
20241121,102500,69415960,2180,2175,2180,2175,602
20241121,102400,68103790,2175,2175,2175,2175,10
20241121,102300,68082040,2175,2175,2175,2175,11
20241121,102200,68058115,2180,2180,2180,2180,1017
20241121,102100,65841055,2180,2180,2180,2180,0
20241121,102000,65841055,2180,2180,2180,2180,5
20241121,101900,65830155,2180,2180,2180,2180,93
20241121,101800,65627415,2180,2180,2180,2175,6
20241121,101700,65614340,2175,2175,2175,2175,0
20241121,101600,65614340,2175,2175,2175,2175,0
20241121,101500,65614340,2175,2175,2175,2175,116
20241121,101400,65362040,2180,2180,2180,2180,17
20241121,101300,65324980,2180,2180,2180,2180,0
20241121,101200,65324980,2180,2180,2180,2180,78
20241121,101100,65154940,2185,2180,2185,2180,58
20241121,101000,65028215,2180,2180,2180,2180,49
20241121,100900,64921395,2180,2180,2185,2180,1115
20241121,100800,62485475,2180,2170,2185,2170,3552
20241121,100700,54751040,2170,2170,2170,2170,150
20241121,100600,54425540,2170,2170,2170,2170,80
20241121,100500,54251940,2175,2175,2175,2175,58
20241121,100400,54125790,2175,2175,2175,2170,86
20241121,100300,53938995,2170,2165,2175,2165,776
20241121,100200,52256275,2155,2160,2165,2155,1917
20241121,100100,48109135,2160,2150,2160,2150,2925
20241121,100000,41813880,2145,2145,2145,2145,36
20241121,095900,41736660,2150,2150,2150,2150,0
20241121,095800,41736660,2150,2140,2150,2140,3085
20241121,095700,35122735,2140,2140,2140,2140,1030
20241121,095600,32918535,2135,2135,2135,2135,0
20241121,095500,32918535,2135,2140,2140,2135,147
20241121,095400,32604345,2140,2140,2140,2140,10
20241121,095300,32582945,2140,2135,2140,2135,2872
20241121,095200,26446680,2125,2125,2130,2125,1796
20241121,095100,22625320,2125,2125,2125,2125,0
20241121,095000,22625320,2125,2125,2125,2125,0
20241121,094900,22625320,2125,2125,2125,2125,76
20241121,094800,22463820,2130,2130,2130,2130,58
20241121,094700,22340280,2130,2130,2130,2130,0
20241121,094600,22340280,2130,2130,2130,2130,20
20241121,094500,22297680,2125,2125,2125,2125,0
20241121,094400,22297680,2125,2125,2125,2125,0
20241121,094300,22297680,2125,2125,2125,2125,0
20241121,094200,22297680,2125,2125,2125,2125,0
20241121,094100,22297680,2125,2120,2125,2115,62
20241121,094000,22165960,2135,2135,2135,2135,0
20241121,093900,22165960,2135,2135,2135,2120,4
20241121,093800,22157435,2130,2130,2130,2130,0
20241121,093700,22157435,2130,2130,2130,2130,100
20241121,093600,21944435,2130,2130,2130,2130,4200
20241121,093500,12998435,2125,2125,2125,2125,1000
20241121,093400,10873435,2125,2125,2125,2125,3
20241121,093300,10867060,2125,2125,2125,2125,3
20241121,093200,10860685,2125,2125,2125,2110,24
20241121,093100,10809700,2125,2125,2125,2125,0
20241121,093000,10809700,2125,2125,2125,2125,5
20241121,092900,10799075,2105,2120,2125,2105,690
20241121,092800,9344450,2125,2125,2125,2125,0
20241121,092700,9344450,2125,2125,2125,2125,0
20241121,092600,9344450,2125,2125,2125,2125,0
20241121,092500,9344450,2125,2115,2125,2115,5
20241121,092400,9333855,2115,2115,2115,2115,28
20241121,092300,9274635,2130,2130,2130,2130,1
20241121,092200,9272505,2130,2130,2130,2130,0
20241121,092100,9272505,2130,2130,2130,2130,0
20241121,092000,9272505,2130,2130,2130,2130,0
20241121,091900,9272505,2130,2130,2130,2130,0
20241121,091800,9272505,2130,2130,2130,2130,2
20241121,091700,9268245,2110,2110,2110,2110,0
20241121,091600,9268245,2110,2110,2110,2110,2
20241121,091500,9264025,2110,2110,2110,2110,0
20241121,091400,9264025,2110,2110,2110,2110,0
20241121,091300,9264025,2110,2110,2110,2110,0
20241121,091200,9264025,2110,2120,2120,2110,1600
20241121,091100,5885520,2115,2115,2115,2115,0
20241121,091000,5885520,2115,2115,2115,2115,4
20241121,090900,5877060,2135,2125,2135,2115,2642
20241121,090800,280145,2120,2120,2120,2120,0
20241121,090700,280145,2120,2120,2120,2120,0
20241121,090600,280145,2120,2130,2130,2120,66
20241121,090500,140000,2130,2130,2130,2130,1
20241121,090400,137870,2130,2130,2130,2130,4
20241121,090300,129350,2130,2120,2130,2120,5
20241121,090200,118730,2130,2120,2130,2120,22
20241121,090100,72080,2120,2120,2120,2120,0
20241121,090000,72080,2120,2120,2120,2120,34
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 214400 170901660 2165 2165 2165 2165 604
3 20241121 214300 170901660 2165 2165 2165 2165 0
4 20241121 214200 170901660 2165 2165 2165 2165 0
5 20241121 214100 170901660 2165 2165 2165 2165 0
6 20241121 214000 170901660 2165 2165 2165 2165 0
7 20241121 213900 170901660 2165 2165 2165 2165 0
8 20241121 213800 170901660 2165 2165 2165 2165 0
9 20241121 213700 170901660 2165 2165 2165 2165 0
10 20241121 213600 170901660 2165 2165 2165 2165 0
11 20241121 213500 170901660 2165 2165 2165 2165 0
12 20241121 213400 170901660 2165 2165 2165 2165 0
13 20241121 213300 170901660 2165 2165 2165 2165 0
14 20241121 213200 170901660 2165 2165 2165 2165 0
15 20241121 213100 170901660 2165 2165 2165 2165 0
16 20241121 213000 170901660 2165 2165 2165 2165 0
17 20241121 212900 170901660 2165 2165 2165 2165 0
18 20241121 212800 170901660 2165 2165 2165 2165 0
19 20241121 212700 170901660 2165 2165 2165 2165 0
20 20241121 212600 170901660 2165 2165 2165 2165 0
21 20241121 212500 170901660 2165 2165 2165 2165 0
22 20241121 212400 170901660 2165 2165 2165 2165 0
23 20241121 212300 170901660 2165 2165 2165 2165 0
24 20241121 212200 170901660 2165 2165 2165 2165 0
25 20241121 212100 170901660 2165 2165 2165 2165 0
26 20241121 212000 170901660 2165 2165 2165 2165 0
27 20241121 211900 170901660 2165 2165 2165 2165 0
28 20241121 211800 170901660 2165 2165 2165 2165 0
29 20241121 211700 170901660 2165 2165 2165 2165 0
30 20241121 211600 170901660 2165 2165 2165 2165 0
31 20241121 211500 170901660 2165 2165 2165 2165 0
32 20241121 211400 170901660 2165 2165 2165 2165 604
33 20241121 211300 170901660 2165 2165 2165 2165 0
34 20241121 211200 170901660 2165 2165 2165 2165 0
35 20241121 211100 170901660 2165 2165 2165 2165 0
36 20241121 211000 170901660 2165 2165 2165 2165 0
37 20241121 210900 170901660 2165 2165 2165 2165 0
38 20241121 210800 170901660 2165 2165 2165 2165 0
39 20241121 210700 170901660 2165 2165 2165 2165 0
40 20241121 210600 170901660 2165 2165 2165 2165 0
41 20241121 210500 170901660 2165 2165 2165 2165 0
42 20241121 210400 170901660 2165 2165 2165 2165 0
43 20241121 210300 170901660 2165 2165 2165 2165 0
44 20241121 210200 170901660 2165 2165 2165 2165 0
45 20241121 210100 170901660 2165 2165 2165 2165 0
46 20241121 210000 170901660 2165 2165 2165 2165 0
47 20241121 205900 170901660 2165 2165 2165 2165 0
48 20241121 205800 170901660 2165 2165 2165 2165 0
49 20241121 205700 170901660 2165 2165 2165 2165 0
50 20241121 205600 170901660 2165 2165 2165 2165 0
51 20241121 205500 170901660 2165 2165 2165 2165 0
52 20241121 205400 170901660 2165 2165 2165 2165 0
53 20241121 205300 170901660 2165 2165 2165 2165 0
54 20241121 205200 170901660 2165 2165 2165 2165 0
55 20241121 205100 170901660 2165 2165 2165 2165 0
56 20241121 205000 170901660 2165 2165 2165 2165 0
57 20241121 204900 170901660 2165 2165 2165 2165 0
58 20241121 204800 170901660 2165 2165 2165 2165 0
59 20241121 204700 170901660 2165 2165 2165 2165 0
60 20241121 204600 170901660 2165 2165 2165 2165 0
61 20241121 204500 170901660 2165 2165 2165 2165 0
62 20241121 204400 170901660 2165 2165 2165 2165 604
63 20241121 204300 170901660 2165 2165 2165 2165 0
64 20241121 204200 170901660 2165 2165 2165 2165 0
65 20241121 204100 170901660 2165 2165 2165 2165 0
66 20241121 204000 170901660 2165 2165 2165 2165 0
67 20241121 203900 170901660 2165 2165 2165 2165 0
68 20241121 203800 170901660 2165 2165 2165 2165 0
69 20241121 203700 170901660 2165 2165 2165 2165 0
70 20241121 203600 170901660 2165 2165 2165 2165 0
71 20241121 203500 170901660 2165 2165 2165 2165 0
72 20241121 203400 170901660 2165 2165 2165 2165 0
73 20241121 203300 170901660 2165 2165 2165 2165 0
74 20241121 203200 170901660 2165 2165 2165 2165 0
75 20241121 203100 170901660 2165 2165 2165 2165 0
76 20241121 203000 170901660 2165 2165 2165 2165 0
77 20241121 202900 170901660 2165 2165 2165 2165 0
78 20241121 202800 170901660 2165 2165 2165 2165 0
79 20241121 202700 170901660 2165 2165 2165 2165 0
80 20241121 202600 170901660 2165 2165 2165 2165 0
81 20241121 202500 170901660 2165 2165 2165 2165 0
82 20241121 202400 170901660 2165 2165 2165 2165 0
83 20241121 202300 170901660 2165 2165 2165 2165 0
84 20241121 202200 170901660 2165 2165 2165 2165 0
85 20241121 202100 170901660 2165 2165 2165 2165 0
86 20241121 202000 170901660 2165 2165 2165 2165 0
87 20241121 201900 170901660 2165 2165 2165 2165 0
88 20241121 201800 170901660 2165 2165 2165 2165 0
89 20241121 201700 170901660 2165 2165 2165 2165 0
90 20241121 201600 170901660 2165 2165 2165 2165 0
91 20241121 201500 170901660 2165 2165 2165 2165 0
92 20241121 201400 170901660 2165 2165 2165 2165 604
93 20241121 201300 170901660 2165 2165 2165 2165 0
94 20241121 201200 170901660 2165 2165 2165 2165 0
95 20241121 201100 170901660 2165 2165 2165 2165 0
96 20241121 201000 170901660 2165 2165 2165 2165 0
97 20241121 200900 170901660 2165 2165 2165 2165 0
98 20241121 200800 170901660 2165 2165 2165 2165 0
99 20241121 200700 170901660 2165 2165 2165 2165 0
100 20241121 200600 170901660 2165 2165 2165 2165 0
101 20241121 200500 170901660 2165 2165 2165 2165 0
102 20241121 200400 170901660 2165 2165 2165 2165 0
103 20241121 200300 170901660 2165 2165 2165 2165 0
104 20241121 200200 170901660 2165 2165 2165 2165 0
105 20241121 200100 170901660 2165 2165 2165 2165 0
106 20241121 200000 170901660 2165 2165 2165 2165 0
107 20241121 195900 170901660 2165 2165 2165 2165 0
108 20241121 195800 170901660 2165 2165 2165 2165 0
109 20241121 195700 170901660 2165 2165 2165 2165 0
110 20241121 195600 170901660 2165 2165 2165 2165 0
111 20241121 195500 170901660 2165 2165 2165 2165 0
112 20241121 195400 170901660 2165 2165 2165 2165 0
113 20241121 195300 170901660 2165 2165 2165 2165 0
114 20241121 195200 170901660 2165 2165 2165 2165 0
115 20241121 195100 170901660 2165 2165 2165 2165 0
116 20241121 195000 170901660 2165 2165 2165 2165 0
117 20241121 194900 170901660 2165 2165 2165 2165 0
118 20241121 194800 170901660 2165 2165 2165 2165 0
119 20241121 194700 170901660 2165 2165 2165 2165 0
120 20241121 194600 170901660 2165 2165 2165 2165 0
121 20241121 194500 170901660 2165 2165 2165 2165 0
122 20241121 194400 170901660 2165 2165 2165 2165 604
123 20241121 194300 170901660 2165 2165 2165 2165 0
124 20241121 194200 170901660 2165 2165 2165 2165 0
125 20241121 194100 170901660 2165 2165 2165 2165 0
126 20241121 194000 170901660 2165 2165 2165 2165 0
127 20241121 193900 170901660 2165 2165 2165 2165 0
128 20241121 193800 170901660 2165 2165 2165 2165 0
129 20241121 193700 170901660 2165 2165 2165 2165 0
130 20241121 193600 170901660 2165 2165 2165 2165 0
131 20241121 193500 170901660 2165 2165 2165 2165 0
132 20241121 193400 170901660 2165 2165 2165 2165 0
133 20241121 193300 170901660 2165 2165 2165 2165 0
134 20241121 193200 170901660 2165 2165 2165 2165 0
135 20241121 193100 170901660 2165 2165 2165 2165 0
136 20241121 193000 170901660 2165 2165 2165 2165 0
137 20241121 192900 170901660 2165 2165 2165 2165 0
138 20241121 192800 170901660 2165 2165 2165 2165 0
139 20241121 192700 170901660 2165 2165 2165 2165 0
140 20241121 192600 170901660 2165 2165 2165 2165 0
141 20241121 192500 170901660 2165 2165 2165 2165 0
142 20241121 192400 170901660 2165 2165 2165 2165 0
143 20241121 192300 170901660 2165 2165 2165 2165 0
144 20241121 192200 170901660 2165 2165 2165 2165 0
145 20241121 192100 170901660 2165 2165 2165 2165 0
146 20241121 192000 170901660 2165 2165 2165 2165 0
147 20241121 191900 170901660 2165 2165 2165 2165 0
148 20241121 191800 170901660 2165 2165 2165 2165 0
149 20241121 191700 170901660 2165 2165 2165 2165 0
150 20241121 191600 170901660 2165 2165 2165 2165 0
151 20241121 191500 170901660 2165 2165 2165 2165 0
152 20241121 191400 170901660 2165 2165 2165 2165 604
153 20241121 191300 170901660 2165 2165 2165 2165 0
154 20241121 191200 170901660 2165 2165 2165 2165 0
155 20241121 191100 170901660 2165 2165 2165 2165 0
156 20241121 191000 170901660 2165 2165 2165 2165 0
157 20241121 190900 170901660 2165 2165 2165 2165 0
158 20241121 190800 170901660 2165 2165 2165 2165 0
159 20241121 190700 170901660 2165 2165 2165 2165 0
160 20241121 190600 170901660 2165 2165 2165 2165 0
161 20241121 190500 170901660 2165 2165 2165 2165 0
162 20241121 190400 170901660 2165 2165 2165 2165 0
163 20241121 190300 170901660 2165 2165 2165 2165 0
164 20241121 190200 170901660 2165 2165 2165 2165 0
165 20241121 190100 170901660 2165 2165 2165 2165 0
166 20241121 190000 170901660 2165 2165 2165 2165 0
167 20241121 185900 170901660 2165 2165 2165 2165 0
168 20241121 185800 170901660 2165 2165 2165 2165 0
169 20241121 185700 170901660 2165 2165 2165 2165 0
170 20241121 185600 170901660 2165 2165 2165 2165 0
171 20241121 185500 170901660 2165 2165 2165 2165 0
172 20241121 185400 170901660 2165 2165 2165 2165 0
173 20241121 185300 170901660 2165 2165 2165 2165 0
174 20241121 185200 170901660 2165 2165 2165 2165 0
175 20241121 185100 170901660 2165 2165 2165 2165 0
176 20241121 185000 170901660 2165 2165 2165 2165 0
177 20241121 184900 170901660 2165 2165 2165 2165 0
178 20241121 184800 170901660 2165 2165 2165 2165 0
179 20241121 184700 170901660 2165 2165 2165 2165 0
180 20241121 184600 170901660 2165 2165 2165 2165 0
181 20241121 184500 170901660 2165 2165 2165 2165 0
182 20241121 184400 170901660 2165 2165 2165 2165 604
183 20241121 184300 170901660 2165 2165 2165 2165 0
184 20241121 184200 170901660 2165 2165 2165 2165 0
185 20241121 184100 170901660 2165 2165 2165 2165 0
186 20241121 184000 170901660 2165 2165 2165 2165 0
187 20241121 183900 170901660 2165 2165 2165 2165 0
188 20241121 183800 170901660 2165 2165 2165 2165 0
189 20241121 183700 170901660 2165 2165 2165 2165 0
190 20241121 183600 170901660 2165 2165 2165 2165 0
191 20241121 183500 170901660 2165 2165 2165 2165 0
192 20241121 183400 170901660 2165 2165 2165 2165 0
193 20241121 183300 170901660 2165 2165 2165 2165 0
194 20241121 183200 170901660 2165 2165 2165 2165 0
195 20241121 183100 170901660 2165 2165 2165 2165 0
196 20241121 183000 170901660 2165 2165 2165 2165 0
197 20241121 182900 170901660 2165 2165 2165 2165 0
198 20241121 182800 170901660 2165 2165 2165 2165 0
199 20241121 182700 170901660 2165 2165 2165 2165 0
200 20241121 182600 170901660 2165 2165 2165 2165 0
201 20241121 182500 170901660 2165 2165 2165 2165 0
202 20241121 182400 170901660 2165 2165 2165 2165 0
203 20241121 182300 170901660 2165 2165 2165 2165 0
204 20241121 182200 170901660 2165 2165 2165 2165 0
205 20241121 182100 170901660 2165 2165 2165 2165 0
206 20241121 182000 170901660 2165 2165 2165 2165 0
207 20241121 181900 170901660 2165 2165 2165 2165 0
208 20241121 181800 170901660 2165 2165 2165 2165 0
209 20241121 181700 170901660 2165 2165 2165 2165 0
210 20241121 181600 170901660 2165 2165 2165 2165 0
211 20241121 181500 170901660 2165 2165 2165 2165 0
212 20241121 181400 170901660 2165 2165 2165 2165 604
213 20241121 181300 170901660 2165 2165 2165 2165 0
214 20241121 181200 170901660 2165 2165 2165 2165 0
215 20241121 181100 170901660 2165 2165 2165 2165 0
216 20241121 181000 170901660 2165 2165 2165 2165 0
217 20241121 180900 170901660 2165 2165 2165 2165 0
218 20241121 180800 170901660 2165 2165 2165 2165 0
219 20241121 180700 170901660 2165 2165 2165 2165 0
220 20241121 180600 170901660 2165 2165 2165 2165 0
221 20241121 180500 170901660 2165 2165 2165 2165 0
222 20241121 180400 170901660 2165 2165 2165 2165 0
223 20241121 180300 170901660 2165 2165 2165 2165 0
224 20241121 180200 170901660 2165 2165 2165 2165 0
225 20241121 180100 170901660 2165 2165 2165 2165 0
226 20241121 180000 170901660 2165 2165 2165 2165 0
227 20241121 175900 170901660 2165 2165 2165 2165 0
228 20241121 175800 170901660 2165 2165 2165 2165 0
229 20241121 175700 170901660 2165 2165 2165 2165 0
230 20241121 175600 170901660 2165 2165 2165 2165 0
231 20241121 175500 170901660 2165 2165 2165 2165 0
232 20241121 175400 170901660 2165 2165 2165 2165 0
233 20241121 175300 170901660 2165 2165 2165 2165 0
234 20241121 175200 170901660 2165 2165 2165 2165 0
235 20241121 175100 170901660 2165 2165 2165 2165 0
236 20241121 175000 170901660 2165 2165 2165 2165 0
237 20241121 174900 170901660 2165 2165 2165 2165 0
238 20241121 174800 170901660 2165 2165 2165 2165 0
239 20241121 174700 170901660 2165 2165 2165 2165 0
240 20241121 174600 170901660 2165 2165 2165 2165 0
241 20241121 174500 170901660 2165 2165 2165 2165 0
242 20241121 174400 170901660 2165 2165 2165 2165 604
243 20241121 174300 170901660 2165 2165 2165 2165 0
244 20241121 174200 170901660 2165 2165 2165 2165 0
245 20241121 174100 170901660 2165 2165 2165 2165 0
246 20241121 174000 170901660 2165 2165 2165 2165 0
247 20241121 173900 170901660 2165 2165 2165 2165 0
248 20241121 173800 170901660 2165 2165 2165 2165 0
249 20241121 173700 170901660 2165 2165 2165 2165 0
250 20241121 173600 170901660 2165 2165 2165 2165 0
251 20241121 173500 170901660 2165 2165 2165 2165 0
252 20241121 173400 170901660 2165 2165 2165 2165 0
253 20241121 173300 170901660 2165 2165 2165 2165 0
254 20241121 173200 170901660 2165 2165 2165 2165 0
255 20241121 173100 170901660 2165 2165 2165 2165 0
256 20241121 173000 170901660 2165 2165 2165 2165 0
257 20241121 172900 170901660 2165 2165 2165 2165 0
258 20241121 172800 170901660 2165 2165 2165 2165 0
259 20241121 172700 170901660 2165 2165 2165 2165 0
260 20241121 172600 170901660 2165 2165 2165 2165 0
261 20241121 172500 170901660 2165 2165 2165 2165 0
262 20241121 172400 170901660 2165 2165 2165 2165 0
263 20241121 172300 170901660 2165 2165 2165 2165 0
264 20241121 172200 170901660 2165 2165 2165 2165 0
265 20241121 172100 170901660 2165 2165 2165 2165 0
266 20241121 172000 170901660 2165 2165 2165 2165 0
267 20241121 171900 170901660 2165 2165 2165 2165 0
268 20241121 171800 170901660 2165 2165 2165 2165 0
269 20241121 171700 170901660 2165 2165 2165 2165 0
270 20241121 171600 170901660 2165 2165 2165 2165 0
271 20241121 171500 170901660 2165 2165 2165 2165 0
272 20241121 171400 170901660 2165 2165 2165 2165 604
273 20241121 171300 170901660 2165 2165 2165 2165 0
274 20241121 171200 170901660 2165 2165 2165 2165 0
275 20241121 171100 170901660 2165 2165 2165 2165 0
276 20241121 171000 170901660 2165 2165 2165 2165 0
277 20241121 170900 170901660 2165 2165 2165 2165 0
278 20241121 170800 170901660 2165 2165 2165 2165 0
279 20241121 170700 170901660 2165 2165 2165 2165 0
280 20241121 170600 170901660 2165 2165 2165 2165 0
281 20241121 170500 170901660 2165 2165 2165 2165 0
282 20241121 170400 170901660 2165 2165 2165 2165 0
283 20241121 170300 170901660 2165 2165 2165 2165 0
284 20241121 170200 170901660 2165 2165 2165 2165 0
285 20241121 170100 170901660 2165 2165 2165 2165 0
286 20241121 170000 170901660 2165 2165 2165 2165 0
287 20241121 165900 170901660 2165 2165 2165 2165 0
288 20241121 165800 170901660 2165 2165 2165 2165 0
289 20241121 165700 170901660 2165 2165 2165 2165 0
290 20241121 165600 170901660 2165 2165 2165 2165 0
291 20241121 165500 170901660 2165 2165 2165 2165 0
292 20241121 165400 170901660 2165 2165 2165 2165 0
293 20241121 165300 170901660 2165 2165 2165 2165 0
294 20241121 165200 170901660 2165 2165 2165 2165 0
295 20241121 165100 170901660 2165 2165 2165 2165 0
296 20241121 165000 170901660 2165 2165 2165 2165 0
297 20241121 164900 170901660 2165 2165 2165 2165 0
298 20241121 164800 170901660 2165 2165 2165 2165 0
299 20241121 164700 170901660 2165 2165 2165 2165 0
300 20241121 164600 170901660 2165 2165 2165 2165 0
301 20241121 164500 170901660 2165 2165 2165 2165 0
302 20241121 164400 170901660 2165 2165 2165 2165 604
303 20241121 164300 170901660 2165 2165 2165 2165 0
304 20241121 164200 170901660 2165 2165 2165 2165 0
305 20241121 164100 170901660 2165 2165 2165 2165 0
306 20241121 164000 170901660 2165 2165 2165 2165 0
307 20241121 163900 170901660 2165 2165 2165 2165 0
308 20241121 163800 170901660 2165 2165 2165 2165 0
309 20241121 163700 170901660 2165 2165 2165 2165 0
310 20241121 163600 170901660 2165 2165 2165 2165 0
311 20241121 163500 170901660 2165 2165 2165 2165 0
312 20241121 163400 170901660 2165 2165 2165 2165 0
313 20241121 163300 170901660 2165 2165 2165 2165 0
314 20241121 163200 170901660 2165 2165 2165 2165 0
315 20241121 163100 170901660 2165 2165 2165 2165 0
316 20241121 163000 170901660 2165 2165 2165 2165 0
317 20241121 162900 170901660 2165 2165 2165 2165 0
318 20241121 162800 170901660 2165 2165 2165 2165 0
319 20241121 162700 170901660 2165 2165 2165 2165 0
320 20241121 162600 170901660 2165 2165 2165 2165 0
321 20241121 162500 170901660 2165 2165 2165 2165 0
322 20241121 162400 170901660 2165 2165 2165 2165 0
323 20241121 162300 170901660 2165 2165 2165 2165 0
324 20241121 162200 170901660 2165 2165 2165 2165 0
325 20241121 162100 170901660 2165 2165 2165 2165 0
326 20241121 162000 170901660 2165 2165 2165 2165 0
327 20241121 161900 170901660 2165 2165 2165 2165 0
328 20241121 161800 170901660 2165 2165 2165 2165 0
329 20241121 161700 170901660 2165 2165 2165 2165 0
330 20241121 161600 170901660 2165 2165 2165 2165 0
331 20241121 161500 170901660 2165 2165 2165 2165 0
332 20241121 161400 170901660 2165 2165 2165 2165 604
333 20241121 161300 170901660 2165 2165 2165 2165 0
334 20241121 161200 170901660 2165 2165 2165 2165 0
335 20241121 161100 170901660 2165 2165 2165 2165 0
336 20241121 161000 170901660 2165 2165 2165 2165 0
337 20241121 160900 170901660 2165 2165 2165 2165 0
338 20241121 160800 170901660 2165 2165 2165 2165 0
339 20241121 160700 170901660 2165 2165 2165 2165 0
340 20241121 160600 170901660 2165 2165 2165 2165 0
341 20241121 160500 170901660 2165 2165 2165 2165 0
342 20241121 160400 170901660 2165 2165 2165 2165 0
343 20241121 160300 170901660 2165 2165 2165 2165 0
344 20241121 160200 170901660 2165 2165 2165 2165 0
345 20241121 160100 170901660 2165 2165 2165 2165 0
346 20241121 160000 170901660 2165 2165 2165 2165 0
347 20241121 155900 170901660 2165 2165 2165 2165 0
348 20241121 155800 170901660 2165 2165 2165 2165 0
349 20241121 155700 170901660 2165 2165 2165 2165 0
350 20241121 155600 170901660 2165 2165 2165 2165 0
351 20241121 155500 170901660 2165 2165 2165 2165 0
352 20241121 155400 170901660 2165 2165 2165 2165 0
353 20241121 155300 170901660 2165 2165 2165 2165 0
354 20241121 155200 170901660 2165 2165 2165 2165 0
355 20241121 155100 170901660 2165 2165 2165 2165 0
356 20241121 155000 170901660 2165 2165 2165 2165 0
357 20241121 154900 170901660 2165 2165 2165 2165 0
358 20241121 154800 170901660 2165 2165 2165 2165 0
359 20241121 154700 170901660 2165 2165 2165 2165 0
360 20241121 154600 170901660 2165 2165 2165 2165 0
361 20241121 154500 170901660 2165 2165 2165 2165 0
362 20241121 154400 170901660 2165 2165 2165 2165 604
363 20241121 154300 170901660 2165 2165 2165 2165 0
364 20241121 154200 170901660 2165 2165 2165 2165 0
365 20241121 154100 170901660 2165 2165 2165 2165 0
366 20241121 154000 170901660 2165 2165 2165 2165 0
367 20241121 153900 170901660 2165 2165 2165 2165 0
368 20241121 153800 170901660 2165 2165 2165 2165 0
369 20241121 153700 170901660 2165 2165 2165 2165 0
370 20241121 153600 170901660 2165 2165 2165 2165 0
371 20241121 153500 170901660 2165 2165 2165 2165 0
372 20241121 153400 170901660 2165 2165 2165 2165 0
373 20241121 153300 170901660 2165 2165 2165 2165 0
374 20241121 153200 170901660 2165 2165 2165 2165 0
375 20241121 153100 170901660 2165 2165 2165 2165 0
376 20241121 153000 170901660 2165 2165 2165 2165 604
377 20241121 152900 169594000 2165 2165 2165 2165 0
378 20241121 152800 169594000 2165 2165 2165 2165 0
379 20241121 152700 169594000 2165 2165 2165 2165 0
380 20241121 152600 169594000 2165 2165 2165 2165 0
381 20241121 152500 169594000 2165 2165 2165 2165 0
382 20241121 152400 169594000 2165 2165 2165 2165 0
383 20241121 152300 169594000 2165 2165 2165 2165 0
384 20241121 152200 169594000 2165 2165 2165 2165 0
385 20241121 152100 169594000 2165 2165 2165 2165 0
386 20241121 152000 169594000 2165 2165 2165 2165 0
387 20241121 151900 169594000 2165 2165 2165 2165 94
388 20241121 151800 169390490 2165 2170 2170 2165 70
389 20241121 151700 169238930 2170 2175 2175 2170 92
390 20241121 151600 169038995 2170 2165 2170 2165 84
391 20241121 151500 168856790 2170 2170 2170 2170 10
392 20241121 151400 168835090 2170 2170 2170 2170 0
393 20241121 151300 168835090 2170 2170 2170 2170 985
394 20241121 151200 166697640 2170 2170 2170 2170 0
395 20241121 151100 166697640 2170 2170 2170 2170 0
396 20241121 151000 166697640 2170 2175 2175 2170 197
397 20241121 150900 166269855 2175 2175 2175 2175 0
398 20241121 150800 166269855 2175 2175 2175 2175 0
399 20241121 150700 166269855 2175 2175 2175 2175 0
400 20241121 150600 166269855 2175 2170 2175 2170 104
401 20241121 150500 166043885 2175 2175 2175 2175 0
402 20241121 150400 166043885 2175 2175 2175 2175 0
403 20241121 150300 166043885 2175 2175 2175 2175 59
404 20241121 150200 165915560 2175 2175 2175 2175 3
405 20241121 150100 165909035 2170 2170 2170 2170 0
406 20241121 150000 165909035 2170 2175 2175 2170 78
407 20241121 145900 165739485 2170 2170 2170 2170 0
408 20241121 145800 165739485 2170 2170 2170 2170 1
409 20241121 145700 165737315 2170 2170 2170 2170 0
410 20241121 145600 165737315 2170 2175 2175 2170 193
411 20241121 145500 165318210 2175 2175 2175 2175 0
412 20241121 145400 165318210 2175 2175 2175 2175 0
413 20241121 145300 165318210 2175 2175 2175 2175 58
414 20241121 145200 165192060 2175 2175 2175 2175 0
415 20241121 145100 165192060 2175 2175 2175 2175 339
416 20241121 145000 164454735 2175 2175 2175 2175 0
417 20241121 144900 164454735 2175 2175 2175 2175 59
418 20241121 144800 164326410 2170 2170 2170 2170 0
419 20241121 144700 164326410 2170 2170 2170 2170 65
420 20241121 144600 164185360 2170 2175 2175 2170 59
421 20241121 144500 164057040 2175 2175 2175 2175 0
422 20241121 144400 164057040 2175 2175 2175 2175 0
423 20241121 144300 164057040 2175 2175 2175 2175 59
424 20241121 144200 163928715 2175 2175 2175 2175 1
425 20241121 144100 163926540 2175 2175 2175 2175 0
426 20241121 144000 163926540 2175 2175 2175 2175 0
427 20241121 143900 163926540 2175 2175 2175 2175 58
428 20241121 143800 163800390 2170 2170 2170 2170 2
429 20241121 143700 163796050 2170 2170 2170 2170 67
430 20241121 143600 163650660 2175 2175 2175 2175 59
431 20241121 143500 163522335 2175 2175 2175 2175 12
432 20241121 143400 163496235 2175 2175 2175 2175 0
433 20241121 143300 163496235 2175 2175 2175 2175 0
434 20241121 143200 163496235 2175 2175 2175 2175 58
435 20241121 143100 163370085 2170 2170 2170 2170 0
436 20241121 143000 163370085 2170 2175 2175 2170 222
437 20241121 142900 162887345 2170 2175 2175 2170 60
438 20241121 142800 162756850 2170 2170 2170 2170 0
439 20241121 142700 162756850 2170 2170 2170 2170 0
440 20241121 142600 162756850 2170 2170 2170 2170 0
441 20241121 142500 162756850 2170 2170 2170 2170 0
442 20241121 142400 162756850 2170 2170 2170 2170 0
443 20241121 142300 162756850 2170 2170 2170 2170 12
444 20241121 142200 162730810 2175 2175 2175 2175 59
445 20241121 142100 162602485 2170 2170 2170 2170 0
446 20241121 142000 162602485 2170 2170 2170 2170 0
447 20241121 141900 162602485 2170 2170 2170 2170 56
448 20241121 141800 162480965 2170 2170 2170 2170 0
449 20241121 141700 162480965 2170 2170 2170 2170 0
450 20241121 141600 162480965 2170 2170 2170 2170 10
451 20241121 141500 162459265 2170 2170 2170 2170 3026
452 20241121 141400 155892845 2170 2170 2170 2170 0
453 20241121 141300 155892845 2170 2170 2170 2170 0
454 20241121 141200 155892845 2170 2170 2170 2170 58
455 20241121 141100 155766985 2170 2170 2170 2170 0
456 20241121 141000 155766985 2170 2170 2170 2170 0
457 20241121 140900 155766985 2170 2170 2170 2170 59
458 20241121 140800 155638955 2170 2165 2170 2165 2
459 20241121 140700 155634620 2170 2170 2170 2170 10
460 20241121 140600 155612920 2170 2170 2170 2170 0
461 20241121 140500 155612920 2170 2170 2170 2170 58
462 20241121 140400 155487060 2165 2165 2165 2165 12
463 20241121 140300 155461080 2170 2170 2170 2170 0
464 20241121 140200 155461080 2170 2170 2170 2170 59
465 20241121 140100 155333050 2165 2165 2165 2165 0
466 20241121 140000 155333050 2165 2165 2165 2165 0
467 20241121 135900 155333050 2165 2170 2170 2165 59
468 20241121 135800 155205025 2170 2170 2170 2170 0
469 20241121 135700 155205025 2170 2170 2170 2170 2000
470 20241121 135600 150865025 2170 2170 2170 2170 0
471 20241121 135500 150865025 2170 2170 2170 2170 59
472 20241121 135400 150736995 2170 2170 2170 2170 0
473 20241121 135300 150736995 2170 2170 2170 2170 0
474 20241121 135200 150736995 2170 2170 2170 2170 58
475 20241121 135100 150611135 2170 2170 2170 2170 0
476 20241121 135000 150611135 2170 2170 2170 2170 0
477 20241121 134900 150611135 2170 2170 2170 2170 0
478 20241121 134800 150611135 2170 2170 2170 2170 59
479 20241121 134700 150483105 2170 2170 2170 2170 0
480 20241121 134600 150483105 2170 2170 2170 2170 0
481 20241121 134500 150483105 2170 2170 2170 2170 58
482 20241121 134400 150357245 2165 2165 2165 2165 336
483 20241121 134300 149629805 2170 2170 2170 2170 0
484 20241121 134200 149629805 2170 2170 2170 2170 73
485 20241121 134100 149471395 2170 2170 2170 2170 0
486 20241121 134000 149471395 2170 2170 2170 2170 1408
487 20241121 133900 146416035 2175 2175 2175 2175 40
488 20241121 133800 146329035 2175 2175 2175 2175 249
489 20241121 133700 145787460 2175 2175 2175 2175 10
490 20241121 133600 145765710 2175 2175 2175 2175 0
491 20241121 133500 145765710 2175 2175 2175 2175 59
492 20241121 133400 145637385 2175 2175 2175 2175 0
493 20241121 133300 145637385 2175 2175 2175 2175 0
494 20241121 133200 145637385 2175 2175 2175 2175 0
495 20241121 133100 145637385 2175 2175 2175 2175 103
496 20241121 133000 145413360 2175 2175 2175 2175 1
497 20241121 132900 145411185 2175 2175 2175 2175 0
498 20241121 132800 145411185 2175 2175 2175 2175 59
499 20241121 132700 145282860 2175 2175 2175 2175 0
500 20241121 132600 145282860 2175 2175 2175 2175 0
501 20241121 132500 145282860 2175 2175 2175 2175 58
502 20241121 132400 145156710 2175 2175 2175 2175 0
503 20241121 132300 145156710 2175 2175 2175 2175 0
504 20241121 132200 145156710 2175 2170 2175 2170 2227
505 20241121 132100 140318680 2170 2170 2170 2170 59
506 20241121 132000 140190650 2170 2170 2170 2170 5
507 20241121 131900 140179800 2170 2170 2170 2170 2
508 20241121 131800 140175460 2170 2170 2170 2170 58
509 20241121 131700 140049600 2170 2170 2170 2170 0
510 20241121 131600 140049600 2170 2170 2170 2170 0
511 20241121 131500 140049600 2170 2170 2170 2170 59
512 20241121 131400 139921570 2170 2170 2170 2170 0
513 20241121 131300 139921570 2170 2170 2170 2170 0
514 20241121 131200 139921570 2170 2170 2170 2170 0
515 20241121 131100 139921570 2170 2170 2170 2170 58
516 20241121 131000 139795710 2165 2165 2165 2165 5
517 20241121 130900 139784885 2165 2165 2165 2165 0
518 20241121 130800 139784885 2165 2165 2165 2165 46
519 20241121 130700 139685295 2160 2160 2160 2160 0
520 20241121 130600 139685295 2160 2160 2160 2160 1
521 20241121 130500 139683135 2165 2165 2165 2165 100
522 20241121 130400 139466635 2165 2165 2165 2165 59
523 20241121 130300 139338900 2165 2165 2165 2165 0
524 20241121 130200 139338900 2165 2165 2165 2165 100
525 20241121 130100 139122400 2165 2165 2165 2165 58
526 20241121 130000 138996830 2165 2165 2165 2165 0
527 20241121 125900 138996830 2165 2165 2165 2165 0
528 20241121 125800 138996830 2165 2165 2165 2165 58
529 20241121 125700 138871260 2160 2160 2160 2160 26
530 20241121 125600 138815100 2165 2165 2165 2165 4
531 20241121 125500 138806440 2160 2160 2160 2160 68
532 20241121 125400 138659560 2165 2165 2165 2165 2201
533 20241121 125300 133894395 2170 2170 2170 2170 0
534 20241121 125200 133894395 2170 2170 2170 2170 0
535 20241121 125100 133894395 2170 2170 2170 2170 58
536 20241121 125000 133768535 2165 2165 2165 2165 0
537 20241121 124900 133768535 2165 2165 2165 2165 0
538 20241121 124800 133768535 2165 2165 2165 2165 100
539 20241121 124700 133552035 2170 2170 2170 2170 62
540 20241121 124600 133417495 2170 2170 2170 2170 0
541 20241121 124500 133417495 2170 2170 2170 2170 0
542 20241121 124400 133417495 2170 2170 2170 2170 158
543 20241121 124300 133074635 2170 2170 2170 2170 0
544 20241121 124200 133074635 2170 2170 2170 2170 1
545 20241121 124100 133072465 2170 2170 2170 2170 58
546 20241121 124000 132946605 2170 2170 2170 2170 0
547 20241121 123900 132946605 2170 2170 2170 2170 0
548 20241121 123800 132946605 2170 2170 2170 2170 10
549 20241121 123700 132924905 2170 2165 2170 2165 258
550 20241121 123600 132366045 2170 2170 2170 2170 0
551 20241121 123500 132366045 2170 2170 2170 2170 400
552 20241121 123400 131498045 2170 2170 2170 2170 58
553 20241121 123300 131372185 2170 2170 2170 2170 2
554 20241121 123200 131367845 2165 2165 2165 2165 22
555 20241121 123100 131320215 2165 2165 2165 2165 58
556 20241121 123000 131194645 2160 2160 2160 2160 173
557 20241121 122900 130820965 2160 2160 2160 2160 0
558 20241121 122800 130820965 2160 2165 2165 2160 500
559 20241121 122700 129740800 2165 2165 2165 2165 25
560 20241121 122600 129686675 2165 2165 2165 2165 0
561 20241121 122500 129686675 2165 2165 2165 2165 15
562 20241121 122400 129654200 2170 2165 2170 2165 104
563 20241121 122300 129428750 2170 2170 2170 2170 0
564 20241121 122200 129428750 2170 2170 2170 2170 0
565 20241121 122100 129428750 2170 2170 2170 2170 0
566 20241121 122000 129428750 2170 2170 2170 2170 58
567 20241121 121900 129302890 2165 2165 2165 2165 0
568 20241121 121800 129302890 2165 2165 2165 2165 0
569 20241121 121700 129302890 2165 2165 2165 2165 0
570 20241121 121600 129302890 2165 2165 2165 2165 0
571 20241121 121500 129302890 2165 2165 2165 2165 0
572 20241121 121400 129302890 2165 2165 2165 2165 58
573 20241121 121300 129177320 2165 2165 2165 2165 0
574 20241121 121200 129177320 2165 2165 2165 2165 0
575 20241121 121100 129177320 2165 2165 2165 2165 37
576 20241121 121000 129097215 2170 2165 2170 2165 112
577 20241121 120900 128854445 2165 2165 2165 2165 22
578 20241121 120800 128806815 2170 2170 2170 2170 0
579 20241121 120700 128806815 2170 2170 2170 2170 58
580 20241121 120600 128680955 2170 2170 2170 2170 0
581 20241121 120500 128680955 2170 2170 2170 2170 0
582 20241121 120400 128680955 2170 2170 2170 2170 58
583 20241121 120300 128555095 2170 2170 2170 2170 50
584 20241121 120200 128446595 2170 2170 2170 2170 0
585 20241121 120100 128446595 2170 2170 2170 2170 0
586 20241121 120000 128446595 2170 2170 2170 2170 58
587 20241121 115900 128320735 2170 2170 2170 2170 0
588 20241121 115800 128320735 2170 2170 2170 2170 0
589 20241121 115700 128320735 2170 2170 2170 2170 58
590 20241121 115600 128194875 2170 2170 2170 2170 0
591 20241121 115500 128194875 2170 2170 2170 2170 103
592 20241121 115400 127971365 2170 2170 2170 2170 0
593 20241121 115300 127971365 2170 2160 2170 2160 665
594 20241121 115200 126533470 2165 2165 2165 2165 0
595 20241121 115100 126533470 2165 2165 2165 2165 60
596 20241121 115000 126403570 2165 2165 2165 2165 0
597 20241121 114900 126403570 2165 2165 2165 2165 0
598 20241121 114800 126403570 2165 2165 2165 2165 1000
599 20241121 114700 124238570 2170 2165 2170 2165 60
600 20241121 114600 124108660 2170 2170 2170 2170 0
601 20241121 114500 124108660 2170 2170 2170 2170 0
602 20241121 114400 124108660 2170 2170 2170 2170 4
603 20241121 114300 124099980 2160 2160 2160 2160 0
604 20241121 114200 124099980 2160 2160 2160 2160 0
605 20241121 114100 124099980 2160 2160 2160 2160 68
606 20241121 114000 123953100 2150 2170 2170 2150 7000
607 20241121 113900 108845565 2175 2175 2175 2175 0
608 20241121 113800 108845565 2175 2175 2175 2175 0
609 20241121 113700 108845565 2175 2175 2175 2175 0
610 20241121 113600 108845565 2175 2175 2175 2175 58
611 20241121 113500 108719415 2170 2170 2170 2170 41
612 20241121 113400 108630445 2170 2170 2170 2170 20
613 20241121 113300 108587045 2170 2180 2180 2170 260
614 20241121 113200 108022250 2175 2175 2175 2175 0
615 20241121 113100 108022250 2175 2175 2175 2175 23
616 20241121 113000 107972225 2175 2175 2175 2175 34
617 20241121 112900 107898275 2175 2175 2175 2175 0
618 20241121 112800 107898275 2175 2175 2175 2175 0
619 20241121 112700 107898275 2175 2175 2175 2175 0
620 20241121 112600 107898275 2175 2175 2175 2175 58
621 20241121 112500 107772125 2175 2175 2175 2175 0
622 20241121 112400 107772125 2175 2175 2175 2175 58
623 20241121 112300 107645975 2170 2170 2170 2170 0
624 20241121 112200 107645975 2170 2170 2170 2170 0
625 20241121 112100 107645975 2170 2175 2175 2170 28
626 20241121 112000 107585180 2180 2180 2180 2180 58
627 20241121 111900 107458740 2180 2175 2180 2175 185
628 20241121 111800 107055580 2175 2175 2175 2175 153
629 20241121 111700 106722805 2175 2175 2175 2175 866
630 20241121 111600 104839255 2175 2175 2175 2175 60
631 20241121 111500 104708755 2175 2175 2175 2175 20
632 20241121 111400 104665255 2175 2175 2175 2175 200
633 20241121 111300 104230255 2175 2175 2175 2175 79
634 20241121 111200 104058430 2170 2170 2170 2170 0
635 20241121 111100 104058430 2170 2170 2170 2170 10
636 20241121 111000 104036730 2175 2175 2175 2175 0
637 20241121 110900 104036730 2175 2170 2175 2170 68
638 20241121 110800 103888880 2170 2170 2170 2170 0
639 20241121 110700 103888880 2170 2175 2175 2170 203
640 20241121 110600 103448080 2170 2170 2170 2170 1000
641 20241121 110500 101278080 2170 2175 2175 2170 2000
642 20241121 110400 96932855 2180 2180 2180 2180 0
643 20241121 110300 96932855 2180 2180 2180 2180 58
644 20241121 110200 96806415 2180 2180 2180 2180 538
645 20241121 110100 95633575 2180 2180 2180 2180 0
646 20241121 110000 95633575 2180 2180 2180 2180 550
647 20241121 105900 94434575 2180 2180 2180 2180 58
648 20241121 105800 94308135 2180 2180 2180 2180 1
649 20241121 105700 94305955 2180 2180 2180 2180 0
650 20241121 105600 94305955 2180 2180 2180 2180 58
651 20241121 105500 94179515 2180 2175 2180 2175 2596
652 20241121 105400 88533210 2180 2180 2180 2180 1000
653 20241121 105300 86353210 2185 2185 2185 2185 5
654 20241121 105200 86342285 2185 2185 2185 2185 58
655 20241121 105100 86215555 2185 2185 2185 2185 461
656 20241121 105000 85208270 2190 2190 2190 2190 0
657 20241121 104900 85208270 2190 2190 2190 2190 516
658 20241121 104800 84078230 2190 2190 2190 2190 2
659 20241121 104700 84073850 2185 2185 2185 2185 0
660 20241121 104600 84073850 2185 2185 2185 2185 780
661 20241121 104500 82369550 2180 2180 2180 2180 0
662 20241121 104400 82369550 2180 2180 2180 2180 500
663 20241121 104300 81279550 2185 2185 2185 2185 0
664 20241121 104200 81279550 2185 2180 2185 2180 108
665 20241121 104100 81043820 2180 2185 2185 2180 2731
666 20241121 104000 75079585 2190 2190 2190 2190 0
667 20241121 103900 75079585 2190 2190 2190 2190 58
668 20241121 103800 74952565 2190 2190 2190 2190 100
669 20241121 103700 74733565 2185 2185 2185 2185 0
670 20241121 103600 74733565 2185 2185 2185 2185 1723
671 20241121 103500 70968810 2185 2185 2185 2185 0
672 20241121 103400 70968810 2185 2185 2185 2185 0
673 20241121 103300 70968810 2185 2185 2185 2185 0
674 20241121 103200 70968810 2185 2185 2185 2185 58
675 20241121 103100 70842080 2185 2185 2185 2185 4
676 20241121 103000 70833340 2180 2185 2185 2180 374
677 20241121 102900 70017995 2185 2185 2185 2185 71
678 20241121 102800 69862860 2180 2180 2180 2180 0
679 20241121 102700 69862860 2180 2180 2180 2180 205
680 20241121 102600 69415960 2180 2180 2180 2180 0
681 20241121 102500 69415960 2180 2175 2180 2175 602
682 20241121 102400 68103790 2175 2175 2175 2175 10
683 20241121 102300 68082040 2175 2175 2175 2175 11
684 20241121 102200 68058115 2180 2180 2180 2180 1017
685 20241121 102100 65841055 2180 2180 2180 2180 0
686 20241121 102000 65841055 2180 2180 2180 2180 5
687 20241121 101900 65830155 2180 2180 2180 2180 93
688 20241121 101800 65627415 2180 2180 2180 2175 6
689 20241121 101700 65614340 2175 2175 2175 2175 0
690 20241121 101600 65614340 2175 2175 2175 2175 0
691 20241121 101500 65614340 2175 2175 2175 2175 116
692 20241121 101400 65362040 2180 2180 2180 2180 17
693 20241121 101300 65324980 2180 2180 2180 2180 0
694 20241121 101200 65324980 2180 2180 2180 2180 78
695 20241121 101100 65154940 2185 2180 2185 2180 58
696 20241121 101000 65028215 2180 2180 2180 2180 49
697 20241121 100900 64921395 2180 2180 2185 2180 1115
698 20241121 100800 62485475 2180 2170 2185 2170 3552
699 20241121 100700 54751040 2170 2170 2170 2170 150
700 20241121 100600 54425540 2170 2170 2170 2170 80
701 20241121 100500 54251940 2175 2175 2175 2175 58
702 20241121 100400 54125790 2175 2175 2175 2170 86
703 20241121 100300 53938995 2170 2165 2175 2165 776
704 20241121 100200 52256275 2155 2160 2165 2155 1917
705 20241121 100100 48109135 2160 2150 2160 2150 2925
706 20241121 100000 41813880 2145 2145 2145 2145 36
707 20241121 095900 41736660 2150 2150 2150 2150 0
708 20241121 095800 41736660 2150 2140 2150 2140 3085
709 20241121 095700 35122735 2140 2140 2140 2140 1030
710 20241121 095600 32918535 2135 2135 2135 2135 0
711 20241121 095500 32918535 2135 2140 2140 2135 147
712 20241121 095400 32604345 2140 2140 2140 2140 10
713 20241121 095300 32582945 2140 2135 2140 2135 2872
714 20241121 095200 26446680 2125 2125 2130 2125 1796
715 20241121 095100 22625320 2125 2125 2125 2125 0
716 20241121 095000 22625320 2125 2125 2125 2125 0
717 20241121 094900 22625320 2125 2125 2125 2125 76
718 20241121 094800 22463820 2130 2130 2130 2130 58
719 20241121 094700 22340280 2130 2130 2130 2130 0
720 20241121 094600 22340280 2130 2130 2130 2130 20
721 20241121 094500 22297680 2125 2125 2125 2125 0
722 20241121 094400 22297680 2125 2125 2125 2125 0
723 20241121 094300 22297680 2125 2125 2125 2125 0
724 20241121 094200 22297680 2125 2125 2125 2125 0
725 20241121 094100 22297680 2125 2120 2125 2115 62
726 20241121 094000 22165960 2135 2135 2135 2135 0
727 20241121 093900 22165960 2135 2135 2135 2120 4
728 20241121 093800 22157435 2130 2130 2130 2130 0
729 20241121 093700 22157435 2130 2130 2130 2130 100
730 20241121 093600 21944435 2130 2130 2130 2130 4200
731 20241121 093500 12998435 2125 2125 2125 2125 1000
732 20241121 093400 10873435 2125 2125 2125 2125 3
733 20241121 093300 10867060 2125 2125 2125 2125 3
734 20241121 093200 10860685 2125 2125 2125 2110 24
735 20241121 093100 10809700 2125 2125 2125 2125 0
736 20241121 093000 10809700 2125 2125 2125 2125 5
737 20241121 092900 10799075 2105 2120 2125 2105 690
738 20241121 092800 9344450 2125 2125 2125 2125 0
739 20241121 092700 9344450 2125 2125 2125 2125 0
740 20241121 092600 9344450 2125 2125 2125 2125 0
741 20241121 092500 9344450 2125 2115 2125 2115 5
742 20241121 092400 9333855 2115 2115 2115 2115 28
743 20241121 092300 9274635 2130 2130 2130 2130 1
744 20241121 092200 9272505 2130 2130 2130 2130 0
745 20241121 092100 9272505 2130 2130 2130 2130 0
746 20241121 092000 9272505 2130 2130 2130 2130 0
747 20241121 091900 9272505 2130 2130 2130 2130 0
748 20241121 091800 9272505 2130 2130 2130 2130 2
749 20241121 091700 9268245 2110 2110 2110 2110 0
750 20241121 091600 9268245 2110 2110 2110 2110 2
751 20241121 091500 9264025 2110 2110 2110 2110 0
752 20241121 091400 9264025 2110 2110 2110 2110 0
753 20241121 091300 9264025 2110 2110 2110 2110 0
754 20241121 091200 9264025 2110 2120 2120 2110 1600
755 20241121 091100 5885520 2115 2115 2115 2115 0
756 20241121 091000 5885520 2115 2115 2115 2115 4
757 20241121 090900 5877060 2135 2125 2135 2115 2642
758 20241121 090800 280145 2120 2120 2120 2120 0
759 20241121 090700 280145 2120 2120 2120 2120 0
760 20241121 090600 280145 2120 2130 2130 2120 66
761 20241121 090500 140000 2130 2130 2130 2130 1
762 20241121 090400 137870 2130 2130 2130 2130 4
763 20241121 090300 129350 2130 2120 2130 2120 5
764 20241121 090200 118730 2130 2120 2130 2120 22
765 20241121 090100 72080 2120 2120 2120 2120 0
766 20241121 090000 72080 2120 2120 2120 2120 34