ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-20 2713 candle_min

Browse Source
This commit is contained in:
ened
2024-11-20 21:47:20 +09:00
parent b855cea93a
commit c925e992e1
2713 changed files with 1801259 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

590
006920/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,590 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,184800,44678565,2390,2390,2390,2390,1067
20241120,184700,44678565,2390,2390,2390,2390,0
20241120,184600,44678565,2390,2390,2390,2390,0
20241120,184500,44678565,2390,2390,2390,2390,0
20241120,184400,44678565,2390,2390,2390,2390,0
20241120,184300,44678565,2390,2390,2390,2390,0
20241120,184200,44678565,2390,2390,2390,2390,0
20241120,184100,44678565,2390,2390,2390,2390,0
20241120,184000,44678565,2390,2390,2390,2390,0
20241120,183900,44678565,2390,2390,2390,2390,0
20241120,183800,44678565,2390,2390,2390,2390,0
20241120,183700,44678565,2390,2390,2390,2390,0
20241120,183600,44678565,2390,2390,2390,2390,0
20241120,183500,44678565,2390,2390,2390,2390,0
20241120,183400,44678565,2390,2390,2390,2390,0
20241120,183300,44678565,2390,2390,2390,2390,0
20241120,183200,44678565,2390,2390,2390,2390,0
20241120,183100,44678565,2390,2390,2390,2390,0
20241120,183000,44678565,2390,2390,2390,2390,0
20241120,182900,44678565,2390,2390,2390,2390,0
20241120,182800,44678565,2390,2390,2390,2390,0
20241120,182700,44678565,2390,2390,2390,2390,0
20241120,182600,44678565,2390,2390,2390,2390,0
20241120,182500,44678565,2390,2390,2390,2390,0
20241120,182400,44678565,2390,2390,2390,2390,0
20241120,182300,44678565,2390,2390,2390,2390,0
20241120,182200,44678565,2390,2390,2390,2390,0
20241120,182100,44678565,2390,2390,2390,2390,0
20241120,182000,44678565,2390,2390,2390,2390,0
20241120,181900,44678565,2390,2390,2390,2390,0
20241120,181800,44678565,2390,2390,2390,2390,1067
20241120,181700,44678565,2390,2390,2390,2390,0
20241120,181600,44678565,2390,2390,2390,2390,0
20241120,181500,44678565,2390,2390,2390,2390,0
20241120,181400,44678565,2390,2390,2390,2390,0
20241120,181300,44678565,2390,2390,2390,2390,0
20241120,181200,44678565,2390,2390,2390,2390,0
20241120,181100,44678565,2390,2390,2390,2390,0
20241120,181000,44678565,2390,2390,2390,2390,0
20241120,180900,44678565,2390,2390,2390,2390,0
20241120,180800,44678565,2390,2390,2390,2390,0
20241120,180700,44678565,2390,2390,2390,2390,0
20241120,180600,44678565,2390,2390,2390,2390,0
20241120,180500,44678565,2390,2390,2390,2390,0
20241120,180400,44678565,2390,2390,2390,2390,0
20241120,180300,44678565,2390,2390,2390,2390,0
20241120,180200,44678565,2390,2390,2390,2390,0
20241120,180100,44678565,2390,2390,2390,2390,0
20241120,180000,44678565,2390,2390,2390,2390,0
20241120,175900,44678565,2390,2390,2390,2390,0
20241120,175800,44678565,2390,2390,2390,2390,0
20241120,175700,44678565,2390,2390,2390,2390,0
20241120,175600,44678565,2390,2390,2390,2390,0
20241120,175500,44678565,2390,2390,2390,2390,0
20241120,175400,44678565,2390,2390,2390,2390,0
20241120,175300,44678565,2390,2390,2390,2390,0
20241120,175200,44678565,2390,2390,2390,2390,0
20241120,175100,44678565,2390,2390,2390,2390,0
20241120,175000,44678565,2390,2390,2390,2390,0
20241120,174900,44678565,2390,2390,2390,2390,0
20241120,174800,44678565,2390,2390,2390,2390,1067
20241120,174700,44678565,2390,2390,2390,2390,0
20241120,174600,44678565,2390,2390,2390,2390,0
20241120,174500,44678565,2390,2390,2390,2390,0
20241120,174400,44678565,2390,2390,2390,2390,0
20241120,174300,44678565,2390,2390,2390,2390,0
20241120,174200,44678565,2390,2390,2390,2390,0
20241120,174100,44678565,2390,2390,2390,2390,0
20241120,174000,44678565,2390,2390,2390,2390,0
20241120,173900,44678565,2390,2390,2390,2390,0
20241120,173800,44678565,2390,2390,2390,2390,0
20241120,173700,44678565,2390,2390,2390,2390,0
20241120,173600,44678565,2390,2390,2390,2390,0
20241120,173500,44678565,2390,2390,2390,2390,0
20241120,173400,44678565,2390,2390,2390,2390,0
20241120,173300,44678565,2390,2390,2390,2390,0
20241120,173200,44678565,2390,2390,2390,2390,0
20241120,173100,44678565,2390,2390,2390,2390,0
20241120,173000,44678565,2390,2390,2390,2390,0
20241120,172900,44678565,2390,2390,2390,2390,0
20241120,172800,44678565,2390,2390,2390,2390,0
20241120,172700,44678565,2390,2390,2390,2390,0
20241120,172600,44678565,2390,2390,2390,2390,0
20241120,172500,44678565,2390,2390,2390,2390,0
20241120,172400,44678565,2390,2390,2390,2390,0
20241120,172300,44678565,2390,2390,2390,2390,0
20241120,172200,44678565,2390,2390,2390,2390,0
20241120,172100,44678565,2390,2390,2390,2390,0
20241120,172000,44678565,2390,2390,2390,2390,0
20241120,171900,44678565,2390,2390,2390,2390,0
20241120,171800,44678565,2390,2390,2390,2390,1067
20241120,171700,44678565,2390,2390,2390,2390,0
20241120,171600,44678565,2390,2390,2390,2390,0
20241120,171500,44678565,2390,2390,2390,2390,0
20241120,171400,44678565,2390,2390,2390,2390,0
20241120,171300,44678565,2390,2390,2390,2390,0
20241120,171200,44678565,2390,2390,2390,2390,0
20241120,171100,44678565,2390,2390,2390,2390,0
20241120,171000,44678565,2390,2390,2390,2390,0
20241120,170900,44678565,2390,2390,2390,2390,0
20241120,170800,44678565,2390,2390,2390,2390,0
20241120,170700,44678565,2390,2390,2390,2390,0
20241120,170600,44678565,2390,2390,2390,2390,0
20241120,170500,44678565,2390,2390,2390,2390,0
20241120,170400,44678565,2390,2390,2390,2390,0
20241120,170300,44678565,2390,2390,2390,2390,0
20241120,170200,44678565,2390,2390,2390,2390,0
20241120,170100,44678565,2390,2390,2390,2390,0
20241120,170000,44678565,2390,2390,2390,2390,0
20241120,165900,44678565,2390,2390,2390,2390,0
20241120,165800,44678565,2390,2390,2390,2390,0
20241120,165700,44678565,2390,2390,2390,2390,0
20241120,165600,44678565,2390,2390,2390,2390,0
20241120,165500,44678565,2390,2390,2390,2390,0
20241120,165400,44678565,2390,2390,2390,2390,0
20241120,165300,44678565,2390,2390,2390,2390,0
20241120,165200,44678565,2390,2390,2390,2390,0
20241120,165100,44678565,2390,2390,2390,2390,0
20241120,165000,44678565,2390,2390,2390,2390,0
20241120,164900,44678565,2390,2390,2390,2390,0
20241120,164800,44678565,2390,2390,2390,2390,1067
20241120,164700,44678565,2390,2390,2390,2390,0
20241120,164600,44678565,2390,2390,2390,2390,0
20241120,164500,44678565,2390,2390,2390,2390,0
20241120,164400,44678565,2390,2390,2390,2390,0
20241120,164300,44678565,2390,2390,2390,2390,0
20241120,164200,44678565,2390,2390,2390,2390,0
20241120,164100,44678565,2390,2390,2390,2390,0
20241120,164000,44678565,2390,2390,2390,2390,0
20241120,163900,44678565,2390,2390,2390,2390,0
20241120,163800,44678565,2390,2390,2390,2390,0
20241120,163700,44678565,2390,2390,2390,2390,0
20241120,163600,44678565,2390,2390,2390,2390,0
20241120,163500,44678565,2390,2390,2390,2390,0
20241120,163400,44678565,2390,2390,2390,2390,0
20241120,163300,44678565,2390,2390,2390,2390,0
20241120,163200,44678565,2390,2390,2390,2390,0
20241120,163100,44678565,2390,2390,2390,2390,0
20241120,163000,44678565,2390,2390,2390,2390,0
20241120,162900,44678565,2390,2390,2390,2390,0
20241120,162800,44678565,2390,2390,2390,2390,0
20241120,162700,44678565,2390,2390,2390,2390,0
20241120,162600,44678565,2390,2390,2390,2390,0
20241120,162500,44678565,2390,2390,2390,2390,0
20241120,162400,44678565,2390,2390,2390,2390,0
20241120,162300,44678565,2390,2390,2390,2390,0
20241120,162200,44678565,2390,2390,2390,2390,0
20241120,162100,44678565,2390,2390,2390,2390,0
20241120,162000,44678565,2390,2390,2390,2390,0
20241120,161900,44678565,2390,2390,2390,2390,0
20241120,161800,44678565,2390,2390,2390,2390,1067
20241120,161700,44678565,2390,2390,2390,2390,0
20241120,161600,44678565,2390,2390,2390,2390,0
20241120,161500,44678565,2390,2390,2390,2390,0
20241120,161400,44678565,2390,2390,2390,2390,0
20241120,161300,44678565,2390,2390,2390,2390,0
20241120,161200,44678565,2390,2390,2390,2390,0
20241120,161100,44678565,2390,2390,2390,2390,0
20241120,161000,44678565,2390,2390,2390,2390,0
20241120,160900,44678565,2390,2390,2390,2390,0
20241120,160800,44678565,2390,2390,2390,2390,0
20241120,160700,44678565,2390,2390,2390,2390,0
20241120,160600,44678565,2390,2390,2390,2390,0
20241120,160500,44678565,2390,2390,2390,2390,0
20241120,160400,44678565,2390,2390,2390,2390,0
20241120,160300,44678565,2390,2390,2390,2390,0
20241120,160200,44678565,2390,2390,2390,2390,0
20241120,160100,44678565,2390,2390,2390,2390,0
20241120,160000,44678565,2390,2390,2390,2390,0
20241120,155900,44678565,2390,2390,2390,2390,0
20241120,155800,44678565,2390,2390,2390,2390,0
20241120,155700,44678565,2390,2390,2390,2390,0
20241120,155600,44678565,2390,2390,2390,2390,0
20241120,155500,44678565,2390,2390,2390,2390,0
20241120,155400,44678565,2390,2390,2390,2390,0
20241120,155300,44678565,2390,2390,2390,2390,0
20241120,155200,44678565,2390,2390,2390,2390,0
20241120,155100,44678565,2390,2390,2390,2390,0
20241120,155000,44678565,2390,2390,2390,2390,0
20241120,154900,44678565,2390,2390,2390,2390,0
20241120,154800,44678565,2390,2390,2390,2390,1067
20241120,154700,44678565,2390,2390,2390,2390,0
20241120,154600,44678565,2390,2390,2390,2390,0
20241120,154500,44678565,2390,2390,2390,2390,0
20241120,154400,44678565,2390,2390,2390,2390,0
20241120,154300,44678565,2390,2390,2390,2390,0
20241120,154200,44678565,2390,2390,2390,2390,0
20241120,154100,44678565,2390,2390,2390,2390,0
20241120,154000,44678565,2390,2390,2390,2390,0
20241120,153900,44678565,2390,2390,2390,2390,0
20241120,153800,44678565,2390,2390,2390,2390,0
20241120,153700,44678565,2390,2390,2390,2390,0
20241120,153600,44678565,2390,2390,2390,2390,0
20241120,153500,44678565,2390,2390,2390,2390,0
20241120,153400,44678565,2390,2390,2390,2390,0
20241120,153300,44678565,2390,2390,2390,2390,0
20241120,153200,44678565,2390,2390,2390,2390,0
20241120,153100,44678565,2390,2390,2390,2390,0
20241120,153000,44678565,2390,2390,2390,2390,1067
20241120,152900,42128435,2365,2365,2365,2365,0
20241120,152800,42128435,2365,2365,2365,2365,0
20241120,152700,42128435,2365,2365,2365,2365,0
20241120,152600,42128435,2365,2365,2365,2365,0
20241120,152500,42128435,2365,2365,2365,2365,0
20241120,152400,42128435,2365,2365,2365,2365,0
20241120,152300,42128435,2365,2365,2365,2365,0
20241120,152200,42128435,2365,2365,2365,2365,0
20241120,152100,42128435,2365,2365,2365,2365,0
20241120,152000,42128435,2365,2365,2365,2365,0
20241120,151900,42128435,2365,2365,2365,2365,258
20241120,151800,41518265,2365,2365,2365,2365,0
20241120,151700,41518265,2365,2370,2370,2365,420
20241120,151600,40523415,2380,2380,2380,2380,1
20241120,151500,40521035,2370,2370,2370,2370,0
20241120,151400,40521035,2370,2370,2370,2370,0
20241120,151300,40521035,2370,2370,2370,2370,126
20241120,151200,40222415,2370,2375,2380,2370,207
20241120,151100,39731810,2370,2380,2380,2370,2
20241120,151000,39727060,2380,2380,2380,2380,0
20241120,150900,39727060,2380,2380,2380,2380,0
20241120,150800,39727060,2380,2380,2380,2380,0
20241120,150700,39727060,2380,2380,2380,2380,1
20241120,150600,39724680,2370,2370,2370,2370,0
20241120,150500,39724680,2370,2370,2370,2370,0
20241120,150400,39724680,2370,2370,2370,2370,500
20241120,150300,38539680,2370,2370,2370,2370,0
20241120,150200,38539680,2370,2370,2370,2370,0
20241120,150100,38539680,2370,2370,2370,2370,0
20241120,150000,38539680,2370,2375,2375,2370,758
20241120,145900,36743200,2375,2375,2375,2375,0
20241120,145800,36743200,2375,2375,2375,2375,0
20241120,145700,36743200,2375,2365,2375,2365,10
20241120,145600,36719540,2365,2365,2365,2360,527
20241120,145500,35475805,2365,2365,2365,2365,0
20241120,145400,35475805,2365,2365,2365,2365,0
20241120,145300,35475805,2365,2365,2365,2365,116
20241120,145200,35201465,2365,2365,2365,2365,0
20241120,145100,35201465,2365,2365,2365,2365,0
20241120,145000,35201465,2365,2365,2365,2365,1
20241120,144900,35199100,2360,2360,2360,2360,34
20241120,144800,35118860,2360,2360,2360,2360,0
20241120,144700,35118860,2360,2360,2360,2360,0
20241120,144600,35118860,2360,2360,2360,2360,0
20241120,144500,35118860,2360,2365,2365,2360,584
20241120,144400,33738705,2365,2365,2365,2365,0
20241120,144300,33738705,2365,2365,2365,2365,0
20241120,144200,33738705,2365,2365,2365,2365,1
20241120,144100,33736340,2370,2370,2370,2370,0
20241120,144000,33736340,2370,2375,2375,2370,10
20241120,143900,33712635,2375,2375,2375,2375,0
20241120,143800,33712635,2375,2375,2375,2375,0
20241120,143700,33712635,2375,2375,2375,2375,0
20241120,143600,33712635,2375,2375,2375,2375,0
20241120,143500,33712635,2375,2375,2375,2375,0
20241120,143400,33712635,2375,2375,2375,2375,0
20241120,143300,33712635,2375,2375,2375,2375,0
20241120,143200,33712635,2375,2375,2375,2375,0
20241120,143100,33712635,2375,2375,2375,2375,0
20241120,143000,33712635,2375,2375,2375,2375,0
20241120,142900,33712635,2375,2375,2375,2375,0
20241120,142800,33712635,2375,2375,2375,2375,0
20241120,142700,33712635,2375,2375,2375,2375,0
20241120,142600,33712635,2375,2375,2375,2375,0
20241120,142500,33712635,2375,2375,2375,2375,2
20241120,142400,33707885,2380,2385,2385,2380,8
20241120,142300,33688820,2375,2375,2375,2375,0
20241120,142200,33688820,2375,2375,2375,2375,0
20241120,142100,33688820,2375,2375,2375,2375,0
20241120,142000,33688820,2375,2375,2375,2375,0
20241120,141900,33688820,2375,2375,2375,2375,0
20241120,141800,33688820,2375,2375,2375,2375,0
20241120,141700,33688820,2375,2375,2375,2375,0
20241120,141600,33688820,2375,2375,2375,2375,0
20241120,141500,33688820,2375,2375,2375,2375,0
20241120,141400,33688820,2375,2375,2375,2375,0
20241120,141300,33688820,2375,2375,2375,2375,1
20241120,141200,33686445,2375,2375,2375,2375,0
20241120,141100,33686445,2375,2375,2375,2375,93
20241120,141000,33465570,2365,2365,2365,2365,0
20241120,140900,33465570,2365,2365,2365,2365,0
20241120,140800,33465570,2365,2365,2365,2365,0
20241120,140700,33465570,2365,2365,2365,2365,0
20241120,140600,33465570,2365,2365,2365,2365,0
20241120,140500,33465570,2365,2365,2365,2365,0
20241120,140400,33465570,2365,2365,2365,2365,1
20241120,140300,33463205,2375,2375,2375,2375,0
20241120,140200,33463205,2375,2375,2375,2375,0
20241120,140100,33463205,2375,2375,2375,2375,0
20241120,140000,33463205,2375,2375,2375,2375,1
20241120,135900,33460830,2365,2365,2365,2365,0
20241120,135800,33460830,2365,2365,2365,2365,0
20241120,135700,33460830,2365,2365,2365,2365,0
20241120,135600,33460830,2365,2365,2365,2365,0
20241120,135500,33460830,2365,2365,2365,2365,0
20241120,135400,33460830,2365,2365,2365,2365,0
20241120,135300,33460830,2365,2365,2365,2365,0
20241120,135200,33460830,2365,2365,2365,2365,0
20241120,135100,33460830,2365,2365,2365,2365,0
20241120,135000,33460830,2365,2365,2365,2365,0
20241120,134900,33460830,2365,2365,2365,2365,0
20241120,134800,33460830,2365,2365,2365,2365,0
20241120,134700,33460830,2365,2365,2365,2365,58
20241120,134600,33323660,2365,2365,2365,2365,0
20241120,134500,33323660,2365,2365,2365,2365,0
20241120,134400,33323660,2365,2365,2365,2365,0
20241120,134300,33323660,2365,2365,2365,2365,0
20241120,134200,33323660,2365,2365,2365,2365,0
20241120,134100,33323660,2365,2365,2365,2365,0
20241120,134000,33323660,2365,2365,2365,2365,0
20241120,133900,33323660,2365,2365,2365,2365,0
20241120,133800,33323660,2365,2365,2365,2365,0
20241120,133700,33323660,2365,2365,2365,2365,100
20241120,133600,33087160,2365,2365,2365,2365,0
20241120,133500,33087160,2365,2365,2365,2365,0
20241120,133400,33087160,2365,2365,2365,2365,0
20241120,133300,33087160,2365,2365,2365,2365,0
20241120,133200,33087160,2365,2365,2365,2365,0
20241120,133100,33087160,2365,2365,2365,2365,0
20241120,133000,33087160,2365,2365,2365,2365,0
20241120,132900,33087160,2365,2365,2365,2365,0
20241120,132800,33087160,2365,2365,2365,2365,0
20241120,132700,33087160,2365,2365,2365,2365,0
20241120,132600,33087160,2365,2365,2365,2365,0
20241120,132500,33087160,2365,2365,2365,2365,0
20241120,132400,33087160,2365,2365,2365,2365,0
20241120,132300,33087160,2365,2365,2365,2365,10
20241120,132200,33063510,2375,2375,2375,2375,0
20241120,132100,33063510,2375,2375,2375,2375,16
20241120,132000,33025510,2375,2375,2375,2375,1
20241120,131900,33023135,2365,2365,2365,2365,0
20241120,131800,33023135,2365,2365,2365,2365,0
20241120,131700,33023135,2365,2365,2365,2365,0
20241120,131600,33023135,2365,2365,2365,2365,0
20241120,131500,33023135,2365,2365,2365,2365,0
20241120,131400,33023135,2365,2365,2365,2365,0
20241120,131300,33023135,2365,2365,2365,2365,0
20241120,131200,33023135,2365,2365,2365,2365,0
20241120,131100,33023135,2365,2365,2365,2365,0
20241120,131000,33023135,2365,2365,2365,2365,0
20241120,130900,33023135,2365,2365,2365,2365,0
20241120,130800,33023135,2365,2365,2365,2365,18
20241120,130700,32980565,2365,2365,2365,2365,0
20241120,130600,32980565,2365,2365,2365,2365,0
20241120,130500,32980565,2365,2365,2365,2365,0
20241120,130400,32980565,2365,2365,2365,2365,0
20241120,130300,32980565,2365,2365,2365,2365,171
20241120,130200,32576150,2360,2360,2360,2360,0
20241120,130100,32576150,2360,2360,2360,2360,0
20241120,130000,32576150,2360,2360,2360,2360,0
20241120,125900,32576150,2360,2360,2360,2360,0
20241120,125800,32576150,2360,2360,2360,2360,0
20241120,125700,32576150,2360,2360,2360,2360,0
20241120,125600,32576150,2360,2360,2360,2360,0
20241120,125500,32576150,2360,2360,2360,2360,0
20241120,125400,32576150,2360,2360,2360,2360,0
20241120,125300,32576150,2360,2360,2360,2360,0
20241120,125200,32576150,2360,2360,2360,2360,300
20241120,125100,31868150,2360,2360,2360,2360,0
20241120,125000,31868150,2360,2360,2360,2360,56
20241120,124900,31735990,2365,2365,2365,2365,0
20241120,124800,31735990,2365,2365,2365,2365,0
20241120,124700,31735990,2365,2365,2365,2365,0
20241120,124600,31735990,2365,2365,2365,2365,0
20241120,124500,31735990,2365,2365,2365,2365,0
20241120,124400,31735990,2365,2365,2365,2365,20
20241120,124300,31688690,2365,2365,2365,2365,169
20241120,124200,31289005,2365,2365,2365,2365,11
20241120,124100,31262990,2365,2365,2365,2365,3
20241120,124000,31255895,2365,2365,2365,2365,1
20241120,123900,31253530,2365,2365,2365,2365,0
20241120,123800,31253530,2365,2365,2365,2365,0
20241120,123700,31253530,2365,2365,2365,2365,0
20241120,123600,31253530,2365,2365,2365,2365,0
20241120,123500,31253530,2365,2365,2365,2365,0
20241120,123400,31253530,2365,2365,2365,2365,0
20241120,123300,31253530,2365,2365,2365,2365,0
20241120,123200,31253530,2365,2365,2365,2365,10
20241120,123100,31229880,2380,2365,2380,2365,2
20241120,123000,31225135,2380,2380,2380,2380,0
20241120,122900,31225135,2380,2380,2380,2380,1
20241120,122800,31222755,2365,2365,2365,2365,0
20241120,122700,31222755,2365,2365,2365,2365,0
20241120,122600,31222755,2365,2365,2365,2365,0
20241120,122500,31222755,2365,2365,2365,2365,56
20241120,122400,31090315,2370,2370,2370,2370,0
20241120,122300,31090315,2370,2370,2370,2370,0
20241120,122200,31090315,2370,2370,2370,2370,10
20241120,122100,31066615,2370,2370,2370,2370,0
20241120,122000,31066615,2370,2370,2370,2370,73
20241120,121900,30893605,2385,2385,2385,2385,0
20241120,121800,30893605,2385,2385,2385,2385,44
20241120,121700,30788665,2365,2365,2365,2365,10
20241120,121600,30765015,2365,2365,2365,2365,1
20241120,121500,30762650,2365,2365,2365,2365,56
20241120,121400,30630210,2365,2365,2365,2365,0
20241120,121300,30630210,2365,2365,2365,2365,0
20241120,121200,30630210,2365,2365,2365,2365,10
20241120,121100,30606560,2365,2365,2365,2365,1
20241120,121000,30604195,2365,2365,2365,2365,56
20241120,120900,30471755,2365,2365,2365,2365,0
20241120,120800,30471755,2365,2365,2365,2365,0
20241120,120700,30471755,2365,2365,2365,2365,10
20241120,120600,30448105,2365,2365,2365,2365,1
20241120,120500,30445740,2365,2365,2365,2365,56
20241120,120400,30313300,2365,2365,2365,2365,0
20241120,120300,30313300,2365,2365,2365,2365,0
20241120,120200,30313300,2365,2365,2365,2365,10
20241120,120100,30289650,2365,2365,2365,2365,1
20241120,120000,30287285,2370,2370,2370,2370,10
20241120,115900,30263585,2365,2365,2365,2365,0
20241120,115800,30263585,2365,2365,2365,2365,0
20241120,115700,30263585,2365,2365,2365,2365,10
20241120,115600,30239935,2365,2365,2365,2365,1
20241120,115500,30237570,2365,2365,2365,2365,256
20241120,115400,29632130,2380,2380,2380,2380,107
20241120,115300,29377470,2365,2365,2365,2365,0
20241120,115200,29377470,2365,2365,2365,2365,10
20241120,115100,29353820,2365,2365,2365,2365,1
20241120,115000,29351455,2370,2370,2370,2370,1
20241120,114900,29349085,2365,2365,2365,2365,0
20241120,114800,29349085,2365,2365,2365,2365,0
20241120,114700,29349085,2365,2365,2365,2365,11
20241120,114600,29323070,2365,2365,2365,2365,0
20241120,114500,29323070,2365,2365,2365,2365,56
20241120,114400,29190630,2380,2380,2380,2380,0
20241120,114300,29190630,2380,2380,2380,2380,251
20241120,114200,28593250,2365,2370,2370,2365,118
20241120,114100,28313640,2365,2365,2365,2365,1
20241120,114000,28311275,2365,2365,2365,2365,56
20241120,113900,28178835,2370,2370,2370,2370,0
20241120,113800,28178835,2370,2370,2370,2370,96
20241120,113700,27951315,2370,2375,2375,2370,30
20241120,113600,27880115,2370,2375,2375,2370,31
20241120,113500,27806495,2365,2365,2365,2365,56
20241120,113400,27674055,2365,2365,2365,2365,0
20241120,113300,27674055,2365,2365,2365,2365,0
20241120,113200,27674055,2365,2365,2365,2365,10
20241120,113100,27650405,2365,2365,2365,2365,1
20241120,113000,27648040,2365,2365,2365,2365,56
20241120,112900,27515600,2365,2365,2365,2365,0
20241120,112800,27515600,2365,2365,2365,2365,0
20241120,112700,27515600,2365,2370,2370,2365,15
20241120,112600,27480100,2365,2365,2365,2365,1
20241120,112500,27477735,2370,2370,2370,2370,40
20241120,112400,27382935,2365,2365,2365,2365,0
20241120,112300,27382935,2365,2365,2365,2365,0
20241120,112200,27382935,2365,2365,2365,2365,10
20241120,112100,27359285,2370,2370,2370,2370,28
20241120,112000,27292925,2370,2370,2370,2370,68
20241120,111900,27131765,2370,2370,2370,2370,0
20241120,111800,27131765,2370,2370,2370,2370,0
20241120,111700,27131765,2370,2370,2370,2370,10
20241120,111600,27108065,2370,2370,2370,2370,0
20241120,111500,27108065,2370,2370,2370,2370,0
20241120,111400,27108065,2370,2370,2370,2370,71
20241120,111300,26939795,2375,2375,2375,2375,0
20241120,111200,26939795,2375,2375,2375,2375,0
20241120,111100,26939795,2375,2375,2375,2375,0
20241120,111000,26939795,2375,2375,2375,2375,0
20241120,110900,26939795,2375,2375,2375,2375,43
20241120,110800,26837670,2375,2375,2375,2375,21
20241120,110700,26787795,2375,2370,2375,2370,5
20241120,110600,26775940,2375,2375,2375,2375,0
20241120,110500,26775940,2375,2375,2375,2375,0
20241120,110400,26775940,2375,2375,2375,2375,0
20241120,110300,26775940,2375,2375,2375,2375,0
20241120,110200,26775940,2375,2375,2375,2375,0
20241120,110100,26775940,2375,2375,2375,2375,0
20241120,110000,26775940,2375,2375,2375,2375,133
20241120,105900,26460065,2370,2370,2370,2370,0
20241120,105800,26460065,2370,2370,2370,2370,0
20241120,105700,26460065,2370,2370,2370,2370,10
20241120,105600,26436365,2370,2370,2370,2370,1
20241120,105500,26433995,2370,2370,2370,2370,56
20241120,105400,26301275,2370,2370,2370,2370,0
20241120,105300,26301275,2370,2365,2370,2365,261
20241120,105200,25683840,2365,2365,2365,2365,10
20241120,105100,25660190,2365,2365,2365,2365,1
20241120,105000,25657825,2365,2365,2365,2365,0
20241120,104900,25657825,2365,2365,2365,2365,3
20241120,104800,25650730,2370,2370,2370,2370,0
20241120,104700,25650730,2370,2370,2370,2370,0
20241120,104600,25650730,2370,2370,2370,2370,1
20241120,104500,25648360,2385,2385,2385,2385,0
20241120,104400,25648360,2385,2385,2385,2385,0
20241120,104300,25648360,2385,2385,2385,2385,0
20241120,104200,25648360,2385,2385,2385,2385,30
20241120,104100,25576810,2365,2385,2385,2365,2
20241120,104000,25572060,2380,2380,2380,2380,0
20241120,103900,25572060,2380,2380,2380,2380,0
20241120,103800,25572060,2380,2380,2380,2380,1
20241120,103700,25569680,2360,2360,2360,2360,0
20241120,103600,25569680,2360,2360,2360,2360,0
20241120,103500,25569680,2360,2360,2360,2360,0
20241120,103400,25569680,2360,2360,2360,2360,0
20241120,103300,25569680,2360,2360,2360,2360,0
20241120,103200,25569680,2360,2370,2370,2360,89
20241120,103100,25359175,2370,2370,2370,2370,0
20241120,103000,25359175,2370,2370,2370,2370,0
20241120,102900,25359175,2370,2370,2370,2370,0
20241120,102800,25359175,2370,2370,2370,2370,0
20241120,102700,25359175,2370,2370,2370,2370,1
20241120,102600,25356805,2370,2370,2370,2370,0
20241120,102500,25356805,2370,2370,2370,2370,15
20241120,102400,25321255,2370,2370,2370,2370,0
20241120,102300,25321255,2370,2370,2370,2370,0
20241120,102200,25321255,2370,2370,2370,2370,0
20241120,102100,25321255,2370,2370,2370,2370,0
20241120,102000,25321255,2370,2370,2370,2370,0
20241120,101900,25321255,2370,2370,2370,2370,0
20241120,101800,25321255,2370,2370,2370,2370,0
20241120,101700,25321255,2370,2370,2370,2370,20
20241120,101600,25273855,2370,2370,2370,2370,1
20241120,101500,25271485,2370,2370,2370,2370,56
20241120,101400,25138765,2370,2370,2370,2370,0
20241120,101300,25138765,2370,2370,2370,2370,0
20241120,101200,25138765,2370,2370,2370,2370,10
20241120,101100,25115065,2375,2375,2375,2375,1
20241120,101000,25112690,2385,2385,2385,2385,0
20241120,100900,25112690,2385,2385,2385,2385,0
20241120,100800,25112690,2385,2385,2385,2385,1
20241120,100700,25110305,2370,2370,2370,2370,10
20241120,100600,25086605,2370,2385,2385,2370,2
20241120,100500,25081850,2370,2370,2370,2370,0
20241120,100400,25081850,2370,2370,2370,2370,0
20241120,100300,25081850,2370,2370,2370,2370,22
20241120,100200,25029710,2370,2370,2370,2370,10
20241120,100100,25006010,2385,2385,2385,2385,0
20241120,100000,25006010,2385,2370,2385,2370,57
20241120,095900,24870905,2370,2380,2380,2370,1772
20241120,095800,20661780,2385,2385,2385,2385,1
20241120,095700,20659395,2380,2380,2380,2380,10
20241120,095600,20635595,2385,2385,2385,2385,1
20241120,095500,20633210,2380,2380,2380,2380,56
20241120,095400,20499930,2385,2385,2385,2385,2
20241120,095300,20495160,2385,2385,2385,2385,1
20241120,095200,20492775,2385,2385,2385,2385,100
20241120,095100,20254275,2380,2380,2380,2380,0
20241120,095000,20254275,2380,2380,2380,2380,0
20241120,094900,20254275,2380,2380,2380,2380,0
20241120,094800,20254275,2380,2380,2380,2380,0
20241120,094700,20254275,2380,2380,2380,2380,10
20241120,094600,20230475,2380,2380,2380,2380,1
20241120,094500,20228095,2380,2380,2380,2380,56
20241120,094400,20094815,2385,2385,2385,2385,10
20241120,094300,20070965,2385,2385,2385,2385,253
20241120,094200,19467560,2385,2385,2385,2385,11
20241120,094100,19441325,2385,2385,2385,2385,0
20241120,094000,19441325,2385,2385,2385,2385,231
20241120,093900,18890390,2385,2385,2385,2385,0
20241120,093800,18890390,2385,2385,2385,2385,0
20241120,093700,18890390,2385,2385,2385,2385,10
20241120,093600,18866540,2385,2400,2400,2385,39
20241120,093500,18772955,2390,2390,2390,2390,2
20241120,093400,18768175,2390,2390,2390,2390,0
20241120,093300,18768175,2390,2390,2390,2390,0
20241120,093200,18768175,2390,2390,2390,2390,10
20241120,093100,18744275,2390,2390,2390,2390,1
20241120,093000,18741885,2385,2385,2385,2385,56
20241120,092900,18608325,2385,2385,2385,2385,0
20241120,092800,18608325,2385,2385,2385,2385,0
20241120,092700,18608325,2385,2385,2385,2385,11
20241120,092600,18582090,2390,2390,2390,2390,501
20241120,092500,17384700,2390,2390,2390,2390,546
20241120,092400,16079760,2390,2390,2390,2390,0
20241120,092300,16079760,2390,2390,2390,2390,0
20241120,092200,16079760,2390,2390,2390,2390,10
20241120,092100,16055860,2390,2410,2410,2390,2
20241120,092000,16051060,2390,2385,2390,2385,97
20241120,091900,15819510,2390,2390,2390,2390,10
20241120,091800,15795610,2385,2385,2385,2385,0
20241120,091700,15795610,2385,2385,2385,2385,10
20241120,091600,15771760,2385,2385,2385,2385,11
20241120,091500,15745525,2385,2400,2400,2385,4263
20241120,091400,5556980,2400,2400,2400,2400,0
20241120,091300,5556980,2400,2400,2400,2400,0
20241120,091200,5556980,2400,2400,2400,2400,10
20241120,091100,5532980,2400,2400,2400,2400,1
20241120,091000,5530580,2395,2395,2395,2395,1
20241120,090900,5528185,2410,2410,2410,2410,30
20241120,090800,5455885,2410,2410,2410,2410,12
20241120,090700,5426965,2410,2380,2410,2380,802
20241120,090600,3518145,2410,2410,2410,2410,0
20241120,090500,3518145,2410,2400,2410,2380,334
20241120,090400,2719260,2410,2410,2410,2410,2
20241120,090300,2714440,2400,2410,2410,2400,2
20241120,090200,2709630,2400,2410,2410,2400,11
20241120,090100,2683220,2400,2400,2410,2400,360
20241120,090000,1819210,2410,2400,2410,2400,758
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 184800 44678565 2390 2390 2390 2390 1067
3 20241120 184700 44678565 2390 2390 2390 2390 0
4 20241120 184600 44678565 2390 2390 2390 2390 0
5 20241120 184500 44678565 2390 2390 2390 2390 0
6 20241120 184400 44678565 2390 2390 2390 2390 0
7 20241120 184300 44678565 2390 2390 2390 2390 0
8 20241120 184200 44678565 2390 2390 2390 2390 0
9 20241120 184100 44678565 2390 2390 2390 2390 0
10 20241120 184000 44678565 2390 2390 2390 2390 0
11 20241120 183900 44678565 2390 2390 2390 2390 0
12 20241120 183800 44678565 2390 2390 2390 2390 0
13 20241120 183700 44678565 2390 2390 2390 2390 0
14 20241120 183600 44678565 2390 2390 2390 2390 0
15 20241120 183500 44678565 2390 2390 2390 2390 0
16 20241120 183400 44678565 2390 2390 2390 2390 0
17 20241120 183300 44678565 2390 2390 2390 2390 0
18 20241120 183200 44678565 2390 2390 2390 2390 0
19 20241120 183100 44678565 2390 2390 2390 2390 0
20 20241120 183000 44678565 2390 2390 2390 2390 0
21 20241120 182900 44678565 2390 2390 2390 2390 0
22 20241120 182800 44678565 2390 2390 2390 2390 0
23 20241120 182700 44678565 2390 2390 2390 2390 0
24 20241120 182600 44678565 2390 2390 2390 2390 0
25 20241120 182500 44678565 2390 2390 2390 2390 0
26 20241120 182400 44678565 2390 2390 2390 2390 0
27 20241120 182300 44678565 2390 2390 2390 2390 0
28 20241120 182200 44678565 2390 2390 2390 2390 0
29 20241120 182100 44678565 2390 2390 2390 2390 0
30 20241120 182000 44678565 2390 2390 2390 2390 0
31 20241120 181900 44678565 2390 2390 2390 2390 0
32 20241120 181800 44678565 2390 2390 2390 2390 1067
33 20241120 181700 44678565 2390 2390 2390 2390 0
34 20241120 181600 44678565 2390 2390 2390 2390 0
35 20241120 181500 44678565 2390 2390 2390 2390 0
36 20241120 181400 44678565 2390 2390 2390 2390 0
37 20241120 181300 44678565 2390 2390 2390 2390 0
38 20241120 181200 44678565 2390 2390 2390 2390 0
39 20241120 181100 44678565 2390 2390 2390 2390 0
40 20241120 181000 44678565 2390 2390 2390 2390 0
41 20241120 180900 44678565 2390 2390 2390 2390 0
42 20241120 180800 44678565 2390 2390 2390 2390 0
43 20241120 180700 44678565 2390 2390 2390 2390 0
44 20241120 180600 44678565 2390 2390 2390 2390 0
45 20241120 180500 44678565 2390 2390 2390 2390 0
46 20241120 180400 44678565 2390 2390 2390 2390 0
47 20241120 180300 44678565 2390 2390 2390 2390 0
48 20241120 180200 44678565 2390 2390 2390 2390 0
49 20241120 180100 44678565 2390 2390 2390 2390 0
50 20241120 180000 44678565 2390 2390 2390 2390 0
51 20241120 175900 44678565 2390 2390 2390 2390 0
52 20241120 175800 44678565 2390 2390 2390 2390 0
53 20241120 175700 44678565 2390 2390 2390 2390 0
54 20241120 175600 44678565 2390 2390 2390 2390 0
55 20241120 175500 44678565 2390 2390 2390 2390 0
56 20241120 175400 44678565 2390 2390 2390 2390 0
57 20241120 175300 44678565 2390 2390 2390 2390 0
58 20241120 175200 44678565 2390 2390 2390 2390 0
59 20241120 175100 44678565 2390 2390 2390 2390 0
60 20241120 175000 44678565 2390 2390 2390 2390 0
61 20241120 174900 44678565 2390 2390 2390 2390 0
62 20241120 174800 44678565 2390 2390 2390 2390 1067
63 20241120 174700 44678565 2390 2390 2390 2390 0
64 20241120 174600 44678565 2390 2390 2390 2390 0
65 20241120 174500 44678565 2390 2390 2390 2390 0
66 20241120 174400 44678565 2390 2390 2390 2390 0
67 20241120 174300 44678565 2390 2390 2390 2390 0
68 20241120 174200 44678565 2390 2390 2390 2390 0
69 20241120 174100 44678565 2390 2390 2390 2390 0
70 20241120 174000 44678565 2390 2390 2390 2390 0
71 20241120 173900 44678565 2390 2390 2390 2390 0
72 20241120 173800 44678565 2390 2390 2390 2390 0
73 20241120 173700 44678565 2390 2390 2390 2390 0
74 20241120 173600 44678565 2390 2390 2390 2390 0
75 20241120 173500 44678565 2390 2390 2390 2390 0
76 20241120 173400 44678565 2390 2390 2390 2390 0
77 20241120 173300 44678565 2390 2390 2390 2390 0
78 20241120 173200 44678565 2390 2390 2390 2390 0
79 20241120 173100 44678565 2390 2390 2390 2390 0
80 20241120 173000 44678565 2390 2390 2390 2390 0
81 20241120 172900 44678565 2390 2390 2390 2390 0
82 20241120 172800 44678565 2390 2390 2390 2390 0
83 20241120 172700 44678565 2390 2390 2390 2390 0
84 20241120 172600 44678565 2390 2390 2390 2390 0
85 20241120 172500 44678565 2390 2390 2390 2390 0
86 20241120 172400 44678565 2390 2390 2390 2390 0
87 20241120 172300 44678565 2390 2390 2390 2390 0
88 20241120 172200 44678565 2390 2390 2390 2390 0
89 20241120 172100 44678565 2390 2390 2390 2390 0
90 20241120 172000 44678565 2390 2390 2390 2390 0
91 20241120 171900 44678565 2390 2390 2390 2390 0
92 20241120 171800 44678565 2390 2390 2390 2390 1067
93 20241120 171700 44678565 2390 2390 2390 2390 0
94 20241120 171600 44678565 2390 2390 2390 2390 0
95 20241120 171500 44678565 2390 2390 2390 2390 0
96 20241120 171400 44678565 2390 2390 2390 2390 0
97 20241120 171300 44678565 2390 2390 2390 2390 0
98 20241120 171200 44678565 2390 2390 2390 2390 0
99 20241120 171100 44678565 2390 2390 2390 2390 0
100 20241120 171000 44678565 2390 2390 2390 2390 0
101 20241120 170900 44678565 2390 2390 2390 2390 0
102 20241120 170800 44678565 2390 2390 2390 2390 0
103 20241120 170700 44678565 2390 2390 2390 2390 0
104 20241120 170600 44678565 2390 2390 2390 2390 0
105 20241120 170500 44678565 2390 2390 2390 2390 0
106 20241120 170400 44678565 2390 2390 2390 2390 0
107 20241120 170300 44678565 2390 2390 2390 2390 0
108 20241120 170200 44678565 2390 2390 2390 2390 0
109 20241120 170100 44678565 2390 2390 2390 2390 0
110 20241120 170000 44678565 2390 2390 2390 2390 0
111 20241120 165900 44678565 2390 2390 2390 2390 0
112 20241120 165800 44678565 2390 2390 2390 2390 0
113 20241120 165700 44678565 2390 2390 2390 2390 0
114 20241120 165600 44678565 2390 2390 2390 2390 0
115 20241120 165500 44678565 2390 2390 2390 2390 0
116 20241120 165400 44678565 2390 2390 2390 2390 0
117 20241120 165300 44678565 2390 2390 2390 2390 0
118 20241120 165200 44678565 2390 2390 2390 2390 0
119 20241120 165100 44678565 2390 2390 2390 2390 0
120 20241120 165000 44678565 2390 2390 2390 2390 0
121 20241120 164900 44678565 2390 2390 2390 2390 0
122 20241120 164800 44678565 2390 2390 2390 2390 1067
123 20241120 164700 44678565 2390 2390 2390 2390 0
124 20241120 164600 44678565 2390 2390 2390 2390 0
125 20241120 164500 44678565 2390 2390 2390 2390 0
126 20241120 164400 44678565 2390 2390 2390 2390 0
127 20241120 164300 44678565 2390 2390 2390 2390 0
128 20241120 164200 44678565 2390 2390 2390 2390 0
129 20241120 164100 44678565 2390 2390 2390 2390 0
130 20241120 164000 44678565 2390 2390 2390 2390 0
131 20241120 163900 44678565 2390 2390 2390 2390 0
132 20241120 163800 44678565 2390 2390 2390 2390 0
133 20241120 163700 44678565 2390 2390 2390 2390 0
134 20241120 163600 44678565 2390 2390 2390 2390 0
135 20241120 163500 44678565 2390 2390 2390 2390 0
136 20241120 163400 44678565 2390 2390 2390 2390 0
137 20241120 163300 44678565 2390 2390 2390 2390 0
138 20241120 163200 44678565 2390 2390 2390 2390 0
139 20241120 163100 44678565 2390 2390 2390 2390 0
140 20241120 163000 44678565 2390 2390 2390 2390 0
141 20241120 162900 44678565 2390 2390 2390 2390 0
142 20241120 162800 44678565 2390 2390 2390 2390 0
143 20241120 162700 44678565 2390 2390 2390 2390 0
144 20241120 162600 44678565 2390 2390 2390 2390 0
145 20241120 162500 44678565 2390 2390 2390 2390 0
146 20241120 162400 44678565 2390 2390 2390 2390 0
147 20241120 162300 44678565 2390 2390 2390 2390 0
148 20241120 162200 44678565 2390 2390 2390 2390 0
149 20241120 162100 44678565 2390 2390 2390 2390 0
150 20241120 162000 44678565 2390 2390 2390 2390 0
151 20241120 161900 44678565 2390 2390 2390 2390 0
152 20241120 161800 44678565 2390 2390 2390 2390 1067
153 20241120 161700 44678565 2390 2390 2390 2390 0
154 20241120 161600 44678565 2390 2390 2390 2390 0
155 20241120 161500 44678565 2390 2390 2390 2390 0
156 20241120 161400 44678565 2390 2390 2390 2390 0
157 20241120 161300 44678565 2390 2390 2390 2390 0
158 20241120 161200 44678565 2390 2390 2390 2390 0
159 20241120 161100 44678565 2390 2390 2390 2390 0
160 20241120 161000 44678565 2390 2390 2390 2390 0
161 20241120 160900 44678565 2390 2390 2390 2390 0
162 20241120 160800 44678565 2390 2390 2390 2390 0
163 20241120 160700 44678565 2390 2390 2390 2390 0
164 20241120 160600 44678565 2390 2390 2390 2390 0
165 20241120 160500 44678565 2390 2390 2390 2390 0
166 20241120 160400 44678565 2390 2390 2390 2390 0
167 20241120 160300 44678565 2390 2390 2390 2390 0
168 20241120 160200 44678565 2390 2390 2390 2390 0
169 20241120 160100 44678565 2390 2390 2390 2390 0
170 20241120 160000 44678565 2390 2390 2390 2390 0
171 20241120 155900 44678565 2390 2390 2390 2390 0
172 20241120 155800 44678565 2390 2390 2390 2390 0
173 20241120 155700 44678565 2390 2390 2390 2390 0
174 20241120 155600 44678565 2390 2390 2390 2390 0
175 20241120 155500 44678565 2390 2390 2390 2390 0
176 20241120 155400 44678565 2390 2390 2390 2390 0
177 20241120 155300 44678565 2390 2390 2390 2390 0
178 20241120 155200 44678565 2390 2390 2390 2390 0
179 20241120 155100 44678565 2390 2390 2390 2390 0
180 20241120 155000 44678565 2390 2390 2390 2390 0
181 20241120 154900 44678565 2390 2390 2390 2390 0
182 20241120 154800 44678565 2390 2390 2390 2390 1067
183 20241120 154700 44678565 2390 2390 2390 2390 0
184 20241120 154600 44678565 2390 2390 2390 2390 0
185 20241120 154500 44678565 2390 2390 2390 2390 0
186 20241120 154400 44678565 2390 2390 2390 2390 0
187 20241120 154300 44678565 2390 2390 2390 2390 0
188 20241120 154200 44678565 2390 2390 2390 2390 0
189 20241120 154100 44678565 2390 2390 2390 2390 0
190 20241120 154000 44678565 2390 2390 2390 2390 0
191 20241120 153900 44678565 2390 2390 2390 2390 0
192 20241120 153800 44678565 2390 2390 2390 2390 0
193 20241120 153700 44678565 2390 2390 2390 2390 0
194 20241120 153600 44678565 2390 2390 2390 2390 0
195 20241120 153500 44678565 2390 2390 2390 2390 0
196 20241120 153400 44678565 2390 2390 2390 2390 0
197 20241120 153300 44678565 2390 2390 2390 2390 0
198 20241120 153200 44678565 2390 2390 2390 2390 0
199 20241120 153100 44678565 2390 2390 2390 2390 0
200 20241120 153000 44678565 2390 2390 2390 2390 1067
201 20241120 152900 42128435 2365 2365 2365 2365 0
202 20241120 152800 42128435 2365 2365 2365 2365 0
203 20241120 152700 42128435 2365 2365 2365 2365 0
204 20241120 152600 42128435 2365 2365 2365 2365 0
205 20241120 152500 42128435 2365 2365 2365 2365 0
206 20241120 152400 42128435 2365 2365 2365 2365 0
207 20241120 152300 42128435 2365 2365 2365 2365 0
208 20241120 152200 42128435 2365 2365 2365 2365 0
209 20241120 152100 42128435 2365 2365 2365 2365 0
210 20241120 152000 42128435 2365 2365 2365 2365 0
211 20241120 151900 42128435 2365 2365 2365 2365 258
212 20241120 151800 41518265 2365 2365 2365 2365 0
213 20241120 151700 41518265 2365 2370 2370 2365 420
214 20241120 151600 40523415 2380 2380 2380 2380 1
215 20241120 151500 40521035 2370 2370 2370 2370 0
216 20241120 151400 40521035 2370 2370 2370 2370 0
217 20241120 151300 40521035 2370 2370 2370 2370 126
218 20241120 151200 40222415 2370 2375 2380 2370 207
219 20241120 151100 39731810 2370 2380 2380 2370 2
220 20241120 151000 39727060 2380 2380 2380 2380 0
221 20241120 150900 39727060 2380 2380 2380 2380 0
222 20241120 150800 39727060 2380 2380 2380 2380 0
223 20241120 150700 39727060 2380 2380 2380 2380 1
224 20241120 150600 39724680 2370 2370 2370 2370 0
225 20241120 150500 39724680 2370 2370 2370 2370 0
226 20241120 150400 39724680 2370 2370 2370 2370 500
227 20241120 150300 38539680 2370 2370 2370 2370 0
228 20241120 150200 38539680 2370 2370 2370 2370 0
229 20241120 150100 38539680 2370 2370 2370 2370 0
230 20241120 150000 38539680 2370 2375 2375 2370 758
231 20241120 145900 36743200 2375 2375 2375 2375 0
232 20241120 145800 36743200 2375 2375 2375 2375 0
233 20241120 145700 36743200 2375 2365 2375 2365 10
234 20241120 145600 36719540 2365 2365 2365 2360 527
235 20241120 145500 35475805 2365 2365 2365 2365 0
236 20241120 145400 35475805 2365 2365 2365 2365 0
237 20241120 145300 35475805 2365 2365 2365 2365 116
238 20241120 145200 35201465 2365 2365 2365 2365 0
239 20241120 145100 35201465 2365 2365 2365 2365 0
240 20241120 145000 35201465 2365 2365 2365 2365 1
241 20241120 144900 35199100 2360 2360 2360 2360 34
242 20241120 144800 35118860 2360 2360 2360 2360 0
243 20241120 144700 35118860 2360 2360 2360 2360 0
244 20241120 144600 35118860 2360 2360 2360 2360 0
245 20241120 144500 35118860 2360 2365 2365 2360 584
246 20241120 144400 33738705 2365 2365 2365 2365 0
247 20241120 144300 33738705 2365 2365 2365 2365 0
248 20241120 144200 33738705 2365 2365 2365 2365 1
249 20241120 144100 33736340 2370 2370 2370 2370 0
250 20241120 144000 33736340 2370 2375 2375 2370 10
251 20241120 143900 33712635 2375 2375 2375 2375 0
252 20241120 143800 33712635 2375 2375 2375 2375 0
253 20241120 143700 33712635 2375 2375 2375 2375 0
254 20241120 143600 33712635 2375 2375 2375 2375 0
255 20241120 143500 33712635 2375 2375 2375 2375 0
256 20241120 143400 33712635 2375 2375 2375 2375 0
257 20241120 143300 33712635 2375 2375 2375 2375 0
258 20241120 143200 33712635 2375 2375 2375 2375 0
259 20241120 143100 33712635 2375 2375 2375 2375 0
260 20241120 143000 33712635 2375 2375 2375 2375 0
261 20241120 142900 33712635 2375 2375 2375 2375 0
262 20241120 142800 33712635 2375 2375 2375 2375 0
263 20241120 142700 33712635 2375 2375 2375 2375 0
264 20241120 142600 33712635 2375 2375 2375 2375 0
265 20241120 142500 33712635 2375 2375 2375 2375 2
266 20241120 142400 33707885 2380 2385 2385 2380 8
267 20241120 142300 33688820 2375 2375 2375 2375 0
268 20241120 142200 33688820 2375 2375 2375 2375 0
269 20241120 142100 33688820 2375 2375 2375 2375 0
270 20241120 142000 33688820 2375 2375 2375 2375 0
271 20241120 141900 33688820 2375 2375 2375 2375 0
272 20241120 141800 33688820 2375 2375 2375 2375 0
273 20241120 141700 33688820 2375 2375 2375 2375 0
274 20241120 141600 33688820 2375 2375 2375 2375 0
275 20241120 141500 33688820 2375 2375 2375 2375 0
276 20241120 141400 33688820 2375 2375 2375 2375 0
277 20241120 141300 33688820 2375 2375 2375 2375 1
278 20241120 141200 33686445 2375 2375 2375 2375 0
279 20241120 141100 33686445 2375 2375 2375 2375 93
280 20241120 141000 33465570 2365 2365 2365 2365 0
281 20241120 140900 33465570 2365 2365 2365 2365 0
282 20241120 140800 33465570 2365 2365 2365 2365 0
283 20241120 140700 33465570 2365 2365 2365 2365 0
284 20241120 140600 33465570 2365 2365 2365 2365 0
285 20241120 140500 33465570 2365 2365 2365 2365 0
286 20241120 140400 33465570 2365 2365 2365 2365 1
287 20241120 140300 33463205 2375 2375 2375 2375 0
288 20241120 140200 33463205 2375 2375 2375 2375 0
289 20241120 140100 33463205 2375 2375 2375 2375 0
290 20241120 140000 33463205 2375 2375 2375 2375 1
291 20241120 135900 33460830 2365 2365 2365 2365 0
292 20241120 135800 33460830 2365 2365 2365 2365 0
293 20241120 135700 33460830 2365 2365 2365 2365 0
294 20241120 135600 33460830 2365 2365 2365 2365 0
295 20241120 135500 33460830 2365 2365 2365 2365 0
296 20241120 135400 33460830 2365 2365 2365 2365 0
297 20241120 135300 33460830 2365 2365 2365 2365 0
298 20241120 135200 33460830 2365 2365 2365 2365 0
299 20241120 135100 33460830 2365 2365 2365 2365 0
300 20241120 135000 33460830 2365 2365 2365 2365 0
301 20241120 134900 33460830 2365 2365 2365 2365 0
302 20241120 134800 33460830 2365 2365 2365 2365 0
303 20241120 134700 33460830 2365 2365 2365 2365 58
304 20241120 134600 33323660 2365 2365 2365 2365 0
305 20241120 134500 33323660 2365 2365 2365 2365 0
306 20241120 134400 33323660 2365 2365 2365 2365 0
307 20241120 134300 33323660 2365 2365 2365 2365 0
308 20241120 134200 33323660 2365 2365 2365 2365 0
309 20241120 134100 33323660 2365 2365 2365 2365 0
310 20241120 134000 33323660 2365 2365 2365 2365 0
311 20241120 133900 33323660 2365 2365 2365 2365 0
312 20241120 133800 33323660 2365 2365 2365 2365 0
313 20241120 133700 33323660 2365 2365 2365 2365 100
314 20241120 133600 33087160 2365 2365 2365 2365 0
315 20241120 133500 33087160 2365 2365 2365 2365 0
316 20241120 133400 33087160 2365 2365 2365 2365 0
317 20241120 133300 33087160 2365 2365 2365 2365 0
318 20241120 133200 33087160 2365 2365 2365 2365 0
319 20241120 133100 33087160 2365 2365 2365 2365 0
320 20241120 133000 33087160 2365 2365 2365 2365 0
321 20241120 132900 33087160 2365 2365 2365 2365 0
322 20241120 132800 33087160 2365 2365 2365 2365 0
323 20241120 132700 33087160 2365 2365 2365 2365 0
324 20241120 132600 33087160 2365 2365 2365 2365 0
325 20241120 132500 33087160 2365 2365 2365 2365 0
326 20241120 132400 33087160 2365 2365 2365 2365 0
327 20241120 132300 33087160 2365 2365 2365 2365 10
328 20241120 132200 33063510 2375 2375 2375 2375 0
329 20241120 132100 33063510 2375 2375 2375 2375 16
330 20241120 132000 33025510 2375 2375 2375 2375 1
331 20241120 131900 33023135 2365 2365 2365 2365 0
332 20241120 131800 33023135 2365 2365 2365 2365 0
333 20241120 131700 33023135 2365 2365 2365 2365 0
334 20241120 131600 33023135 2365 2365 2365 2365 0
335 20241120 131500 33023135 2365 2365 2365 2365 0
336 20241120 131400 33023135 2365 2365 2365 2365 0
337 20241120 131300 33023135 2365 2365 2365 2365 0
338 20241120 131200 33023135 2365 2365 2365 2365 0
339 20241120 131100 33023135 2365 2365 2365 2365 0
340 20241120 131000 33023135 2365 2365 2365 2365 0
341 20241120 130900 33023135 2365 2365 2365 2365 0
342 20241120 130800 33023135 2365 2365 2365 2365 18
343 20241120 130700 32980565 2365 2365 2365 2365 0
344 20241120 130600 32980565 2365 2365 2365 2365 0
345 20241120 130500 32980565 2365 2365 2365 2365 0
346 20241120 130400 32980565 2365 2365 2365 2365 0
347 20241120 130300 32980565 2365 2365 2365 2365 171
348 20241120 130200 32576150 2360 2360 2360 2360 0
349 20241120 130100 32576150 2360 2360 2360 2360 0
350 20241120 130000 32576150 2360 2360 2360 2360 0
351 20241120 125900 32576150 2360 2360 2360 2360 0
352 20241120 125800 32576150 2360 2360 2360 2360 0
353 20241120 125700 32576150 2360 2360 2360 2360 0
354 20241120 125600 32576150 2360 2360 2360 2360 0
355 20241120 125500 32576150 2360 2360 2360 2360 0
356 20241120 125400 32576150 2360 2360 2360 2360 0
357 20241120 125300 32576150 2360 2360 2360 2360 0
358 20241120 125200 32576150 2360 2360 2360 2360 300
359 20241120 125100 31868150 2360 2360 2360 2360 0
360 20241120 125000 31868150 2360 2360 2360 2360 56
361 20241120 124900 31735990 2365 2365 2365 2365 0
362 20241120 124800 31735990 2365 2365 2365 2365 0
363 20241120 124700 31735990 2365 2365 2365 2365 0
364 20241120 124600 31735990 2365 2365 2365 2365 0
365 20241120 124500 31735990 2365 2365 2365 2365 0
366 20241120 124400 31735990 2365 2365 2365 2365 20
367 20241120 124300 31688690 2365 2365 2365 2365 169
368 20241120 124200 31289005 2365 2365 2365 2365 11
369 20241120 124100 31262990 2365 2365 2365 2365 3
370 20241120 124000 31255895 2365 2365 2365 2365 1
371 20241120 123900 31253530 2365 2365 2365 2365 0
372 20241120 123800 31253530 2365 2365 2365 2365 0
373 20241120 123700 31253530 2365 2365 2365 2365 0
374 20241120 123600 31253530 2365 2365 2365 2365 0
375 20241120 123500 31253530 2365 2365 2365 2365 0
376 20241120 123400 31253530 2365 2365 2365 2365 0
377 20241120 123300 31253530 2365 2365 2365 2365 0
378 20241120 123200 31253530 2365 2365 2365 2365 10
379 20241120 123100 31229880 2380 2365 2380 2365 2
380 20241120 123000 31225135 2380 2380 2380 2380 0
381 20241120 122900 31225135 2380 2380 2380 2380 1
382 20241120 122800 31222755 2365 2365 2365 2365 0
383 20241120 122700 31222755 2365 2365 2365 2365 0
384 20241120 122600 31222755 2365 2365 2365 2365 0
385 20241120 122500 31222755 2365 2365 2365 2365 56
386 20241120 122400 31090315 2370 2370 2370 2370 0
387 20241120 122300 31090315 2370 2370 2370 2370 0
388 20241120 122200 31090315 2370 2370 2370 2370 10
389 20241120 122100 31066615 2370 2370 2370 2370 0
390 20241120 122000 31066615 2370 2370 2370 2370 73
391 20241120 121900 30893605 2385 2385 2385 2385 0
392 20241120 121800 30893605 2385 2385 2385 2385 44
393 20241120 121700 30788665 2365 2365 2365 2365 10
394 20241120 121600 30765015 2365 2365 2365 2365 1
395 20241120 121500 30762650 2365 2365 2365 2365 56
396 20241120 121400 30630210 2365 2365 2365 2365 0
397 20241120 121300 30630210 2365 2365 2365 2365 0
398 20241120 121200 30630210 2365 2365 2365 2365 10
399 20241120 121100 30606560 2365 2365 2365 2365 1
400 20241120 121000 30604195 2365 2365 2365 2365 56
401 20241120 120900 30471755 2365 2365 2365 2365 0
402 20241120 120800 30471755 2365 2365 2365 2365 0
403 20241120 120700 30471755 2365 2365 2365 2365 10
404 20241120 120600 30448105 2365 2365 2365 2365 1
405 20241120 120500 30445740 2365 2365 2365 2365 56
406 20241120 120400 30313300 2365 2365 2365 2365 0
407 20241120 120300 30313300 2365 2365 2365 2365 0
408 20241120 120200 30313300 2365 2365 2365 2365 10
409 20241120 120100 30289650 2365 2365 2365 2365 1
410 20241120 120000 30287285 2370 2370 2370 2370 10
411 20241120 115900 30263585 2365 2365 2365 2365 0
412 20241120 115800 30263585 2365 2365 2365 2365 0
413 20241120 115700 30263585 2365 2365 2365 2365 10
414 20241120 115600 30239935 2365 2365 2365 2365 1
415 20241120 115500 30237570 2365 2365 2365 2365 256
416 20241120 115400 29632130 2380 2380 2380 2380 107
417 20241120 115300 29377470 2365 2365 2365 2365 0
418 20241120 115200 29377470 2365 2365 2365 2365 10
419 20241120 115100 29353820 2365 2365 2365 2365 1
420 20241120 115000 29351455 2370 2370 2370 2370 1
421 20241120 114900 29349085 2365 2365 2365 2365 0
422 20241120 114800 29349085 2365 2365 2365 2365 0
423 20241120 114700 29349085 2365 2365 2365 2365 11
424 20241120 114600 29323070 2365 2365 2365 2365 0
425 20241120 114500 29323070 2365 2365 2365 2365 56
426 20241120 114400 29190630 2380 2380 2380 2380 0
427 20241120 114300 29190630 2380 2380 2380 2380 251
428 20241120 114200 28593250 2365 2370 2370 2365 118
429 20241120 114100 28313640 2365 2365 2365 2365 1
430 20241120 114000 28311275 2365 2365 2365 2365 56
431 20241120 113900 28178835 2370 2370 2370 2370 0
432 20241120 113800 28178835 2370 2370 2370 2370 96
433 20241120 113700 27951315 2370 2375 2375 2370 30
434 20241120 113600 27880115 2370 2375 2375 2370 31
435 20241120 113500 27806495 2365 2365 2365 2365 56
436 20241120 113400 27674055 2365 2365 2365 2365 0
437 20241120 113300 27674055 2365 2365 2365 2365 0
438 20241120 113200 27674055 2365 2365 2365 2365 10
439 20241120 113100 27650405 2365 2365 2365 2365 1
440 20241120 113000 27648040 2365 2365 2365 2365 56
441 20241120 112900 27515600 2365 2365 2365 2365 0
442 20241120 112800 27515600 2365 2365 2365 2365 0
443 20241120 112700 27515600 2365 2370 2370 2365 15
444 20241120 112600 27480100 2365 2365 2365 2365 1
445 20241120 112500 27477735 2370 2370 2370 2370 40
446 20241120 112400 27382935 2365 2365 2365 2365 0
447 20241120 112300 27382935 2365 2365 2365 2365 0
448 20241120 112200 27382935 2365 2365 2365 2365 10
449 20241120 112100 27359285 2370 2370 2370 2370 28
450 20241120 112000 27292925 2370 2370 2370 2370 68
451 20241120 111900 27131765 2370 2370 2370 2370 0
452 20241120 111800 27131765 2370 2370 2370 2370 0
453 20241120 111700 27131765 2370 2370 2370 2370 10
454 20241120 111600 27108065 2370 2370 2370 2370 0
455 20241120 111500 27108065 2370 2370 2370 2370 0
456 20241120 111400 27108065 2370 2370 2370 2370 71
457 20241120 111300 26939795 2375 2375 2375 2375 0
458 20241120 111200 26939795 2375 2375 2375 2375 0
459 20241120 111100 26939795 2375 2375 2375 2375 0
460 20241120 111000 26939795 2375 2375 2375 2375 0
461 20241120 110900 26939795 2375 2375 2375 2375 43
462 20241120 110800 26837670 2375 2375 2375 2375 21
463 20241120 110700 26787795 2375 2370 2375 2370 5
464 20241120 110600 26775940 2375 2375 2375 2375 0
465 20241120 110500 26775940 2375 2375 2375 2375 0
466 20241120 110400 26775940 2375 2375 2375 2375 0
467 20241120 110300 26775940 2375 2375 2375 2375 0
468 20241120 110200 26775940 2375 2375 2375 2375 0
469 20241120 110100 26775940 2375 2375 2375 2375 0
470 20241120 110000 26775940 2375 2375 2375 2375 133
471 20241120 105900 26460065 2370 2370 2370 2370 0
472 20241120 105800 26460065 2370 2370 2370 2370 0
473 20241120 105700 26460065 2370 2370 2370 2370 10
474 20241120 105600 26436365 2370 2370 2370 2370 1
475 20241120 105500 26433995 2370 2370 2370 2370 56
476 20241120 105400 26301275 2370 2370 2370 2370 0
477 20241120 105300 26301275 2370 2365 2370 2365 261
478 20241120 105200 25683840 2365 2365 2365 2365 10
479 20241120 105100 25660190 2365 2365 2365 2365 1
480 20241120 105000 25657825 2365 2365 2365 2365 0
481 20241120 104900 25657825 2365 2365 2365 2365 3
482 20241120 104800 25650730 2370 2370 2370 2370 0
483 20241120 104700 25650730 2370 2370 2370 2370 0
484 20241120 104600 25650730 2370 2370 2370 2370 1
485 20241120 104500 25648360 2385 2385 2385 2385 0
486 20241120 104400 25648360 2385 2385 2385 2385 0
487 20241120 104300 25648360 2385 2385 2385 2385 0
488 20241120 104200 25648360 2385 2385 2385 2385 30
489 20241120 104100 25576810 2365 2385 2385 2365 2
490 20241120 104000 25572060 2380 2380 2380 2380 0
491 20241120 103900 25572060 2380 2380 2380 2380 0
492 20241120 103800 25572060 2380 2380 2380 2380 1
493 20241120 103700 25569680 2360 2360 2360 2360 0
494 20241120 103600 25569680 2360 2360 2360 2360 0
495 20241120 103500 25569680 2360 2360 2360 2360 0
496 20241120 103400 25569680 2360 2360 2360 2360 0
497 20241120 103300 25569680 2360 2360 2360 2360 0
498 20241120 103200 25569680 2360 2370 2370 2360 89
499 20241120 103100 25359175 2370 2370 2370 2370 0
500 20241120 103000 25359175 2370 2370 2370 2370 0
501 20241120 102900 25359175 2370 2370 2370 2370 0
502 20241120 102800 25359175 2370 2370 2370 2370 0
503 20241120 102700 25359175 2370 2370 2370 2370 1
504 20241120 102600 25356805 2370 2370 2370 2370 0
505 20241120 102500 25356805 2370 2370 2370 2370 15
506 20241120 102400 25321255 2370 2370 2370 2370 0
507 20241120 102300 25321255 2370 2370 2370 2370 0
508 20241120 102200 25321255 2370 2370 2370 2370 0
509 20241120 102100 25321255 2370 2370 2370 2370 0
510 20241120 102000 25321255 2370 2370 2370 2370 0
511 20241120 101900 25321255 2370 2370 2370 2370 0
512 20241120 101800 25321255 2370 2370 2370 2370 0
513 20241120 101700 25321255 2370 2370 2370 2370 20
514 20241120 101600 25273855 2370 2370 2370 2370 1
515 20241120 101500 25271485 2370 2370 2370 2370 56
516 20241120 101400 25138765 2370 2370 2370 2370 0
517 20241120 101300 25138765 2370 2370 2370 2370 0
518 20241120 101200 25138765 2370 2370 2370 2370 10
519 20241120 101100 25115065 2375 2375 2375 2375 1
520 20241120 101000 25112690 2385 2385 2385 2385 0
521 20241120 100900 25112690 2385 2385 2385 2385 0
522 20241120 100800 25112690 2385 2385 2385 2385 1
523 20241120 100700 25110305 2370 2370 2370 2370 10
524 20241120 100600 25086605 2370 2385 2385 2370 2
525 20241120 100500 25081850 2370 2370 2370 2370 0
526 20241120 100400 25081850 2370 2370 2370 2370 0
527 20241120 100300 25081850 2370 2370 2370 2370 22
528 20241120 100200 25029710 2370 2370 2370 2370 10
529 20241120 100100 25006010 2385 2385 2385 2385 0
530 20241120 100000 25006010 2385 2370 2385 2370 57
531 20241120 095900 24870905 2370 2380 2380 2370 1772
532 20241120 095800 20661780 2385 2385 2385 2385 1
533 20241120 095700 20659395 2380 2380 2380 2380 10
534 20241120 095600 20635595 2385 2385 2385 2385 1
535 20241120 095500 20633210 2380 2380 2380 2380 56
536 20241120 095400 20499930 2385 2385 2385 2385 2
537 20241120 095300 20495160 2385 2385 2385 2385 1
538 20241120 095200 20492775 2385 2385 2385 2385 100
539 20241120 095100 20254275 2380 2380 2380 2380 0
540 20241120 095000 20254275 2380 2380 2380 2380 0
541 20241120 094900 20254275 2380 2380 2380 2380 0
542 20241120 094800 20254275 2380 2380 2380 2380 0
543 20241120 094700 20254275 2380 2380 2380 2380 10
544 20241120 094600 20230475 2380 2380 2380 2380 1
545 20241120 094500 20228095 2380 2380 2380 2380 56
546 20241120 094400 20094815 2385 2385 2385 2385 10
547 20241120 094300 20070965 2385 2385 2385 2385 253
548 20241120 094200 19467560 2385 2385 2385 2385 11
549 20241120 094100 19441325 2385 2385 2385 2385 0
550 20241120 094000 19441325 2385 2385 2385 2385 231
551 20241120 093900 18890390 2385 2385 2385 2385 0
552 20241120 093800 18890390 2385 2385 2385 2385 0
553 20241120 093700 18890390 2385 2385 2385 2385 10
554 20241120 093600 18866540 2385 2400 2400 2385 39
555 20241120 093500 18772955 2390 2390 2390 2390 2
556 20241120 093400 18768175 2390 2390 2390 2390 0
557 20241120 093300 18768175 2390 2390 2390 2390 0
558 20241120 093200 18768175 2390 2390 2390 2390 10
559 20241120 093100 18744275 2390 2390 2390 2390 1
560 20241120 093000 18741885 2385 2385 2385 2385 56
561 20241120 092900 18608325 2385 2385 2385 2385 0
562 20241120 092800 18608325 2385 2385 2385 2385 0
563 20241120 092700 18608325 2385 2385 2385 2385 11
564 20241120 092600 18582090 2390 2390 2390 2390 501
565 20241120 092500 17384700 2390 2390 2390 2390 546
566 20241120 092400 16079760 2390 2390 2390 2390 0
567 20241120 092300 16079760 2390 2390 2390 2390 0
568 20241120 092200 16079760 2390 2390 2390 2390 10
569 20241120 092100 16055860 2390 2410 2410 2390 2
570 20241120 092000 16051060 2390 2385 2390 2385 97
571 20241120 091900 15819510 2390 2390 2390 2390 10
572 20241120 091800 15795610 2385 2385 2385 2385 0
573 20241120 091700 15795610 2385 2385 2385 2385 10
574 20241120 091600 15771760 2385 2385 2385 2385 11
575 20241120 091500 15745525 2385 2400 2400 2385 4263
576 20241120 091400 5556980 2400 2400 2400 2400 0
577 20241120 091300 5556980 2400 2400 2400 2400 0
578 20241120 091200 5556980 2400 2400 2400 2400 10
579 20241120 091100 5532980 2400 2400 2400 2400 1
580 20241120 091000 5530580 2395 2395 2395 2395 1
581 20241120 090900 5528185 2410 2410 2410 2410 30
582 20241120 090800 5455885 2410 2410 2410 2410 12
583 20241120 090700 5426965 2410 2380 2410 2380 802
584 20241120 090600 3518145 2410 2410 2410 2410 0
585 20241120 090500 3518145 2410 2400 2410 2380 334
586 20241120 090400 2719260 2410 2410 2410 2410 2
587 20241120 090300 2714440 2400 2410 2410 2400 2
588 20241120 090200 2709630 2400 2410 2410 2400 11
589 20241120 090100 2683220 2400 2400 2410 2400 360
590 20241120 090000 1819210 2410 2400 2410 2400 758