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
006980/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,590 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,184800,48962630,16030,16030,16030,16030,170
20241120,184700,48962630,16030,16030,16030,16030,0
20241120,184600,48962630,16030,16030,16030,16030,0
20241120,184500,48962630,16030,16030,16030,16030,0
20241120,184400,48962630,16030,16030,16030,16030,0
20241120,184300,48962630,16030,16030,16030,16030,0
20241120,184200,48962630,16030,16030,16030,16030,0
20241120,184100,48962630,16030,16030,16030,16030,0
20241120,184000,48962630,16030,16030,16030,16030,0
20241120,183900,48962630,16030,16030,16030,16030,0
20241120,183800,48962630,16030,16030,16030,16030,0
20241120,183700,48962630,16030,16030,16030,16030,0
20241120,183600,48962630,16030,16030,16030,16030,0
20241120,183500,48962630,16030,16030,16030,16030,0
20241120,183400,48962630,16030,16030,16030,16030,0
20241120,183300,48962630,16030,16030,16030,16030,0
20241120,183200,48962630,16030,16030,16030,16030,0
20241120,183100,48962630,16030,16030,16030,16030,0
20241120,183000,48962630,16030,16030,16030,16030,0
20241120,182900,48962630,16030,16030,16030,16030,0
20241120,182800,48962630,16030,16030,16030,16030,0
20241120,182700,48962630,16030,16030,16030,16030,0
20241120,182600,48962630,16030,16030,16030,16030,0
20241120,182500,48962630,16030,16030,16030,16030,0
20241120,182400,48962630,16030,16030,16030,16030,0
20241120,182300,48962630,16030,16030,16030,16030,0
20241120,182200,48962630,16030,16030,16030,16030,0
20241120,182100,48962630,16030,16030,16030,16030,0
20241120,182000,48962630,16030,16030,16030,16030,0
20241120,181900,48962630,16030,16030,16030,16030,0
20241120,181800,48962630,16030,16030,16030,16030,170
20241120,181700,48962630,16030,16030,16030,16030,0
20241120,181600,48962630,16030,16030,16030,16030,0
20241120,181500,48962630,16030,16030,16030,16030,0
20241120,181400,48962630,16030,16030,16030,16030,0
20241120,181300,48962630,16030,16030,16030,16030,0
20241120,181200,48962630,16030,16030,16030,16030,0
20241120,181100,48962630,16030,16030,16030,16030,0
20241120,181000,48962630,16030,16030,16030,16030,0
20241120,180900,48962630,16030,16030,16030,16030,0
20241120,180800,48962630,16030,16030,16030,16030,0
20241120,180700,48962630,16030,16030,16030,16030,0
20241120,180600,48962630,16030,16030,16030,16030,0
20241120,180500,48962630,16030,16030,16030,16030,0
20241120,180400,48962630,16030,16030,16030,16030,0
20241120,180300,48962630,16030,16030,16030,16030,0
20241120,180200,48962630,16030,16030,16030,16030,0
20241120,180100,48962630,16030,16030,16030,16030,0
20241120,180000,48962630,16030,16030,16030,16030,0
20241120,175900,48962630,16030,16030,16030,16030,0
20241120,175800,48962630,16030,16030,16030,16030,0
20241120,175700,48962630,16030,16030,16030,16030,0
20241120,175600,48962630,16030,16030,16030,16030,0
20241120,175500,48962630,16030,16030,16030,16030,0
20241120,175400,48962630,16030,16030,16030,16030,0
20241120,175300,48962630,16030,16030,16030,16030,0
20241120,175200,48962630,16030,16030,16030,16030,0
20241120,175100,48962630,16030,16030,16030,16030,0
20241120,175000,48962630,16030,16030,16030,16030,0
20241120,174900,48962630,16030,16030,16030,16030,0
20241120,174800,48962630,16030,16030,16030,16030,170
20241120,174700,48962630,16030,16030,16030,16030,0
20241120,174600,48962630,16030,16030,16030,16030,0
20241120,174500,48962630,16030,16030,16030,16030,0
20241120,174400,48962630,16030,16030,16030,16030,0
20241120,174300,48962630,16030,16030,16030,16030,0
20241120,174200,48962630,16030,16030,16030,16030,0
20241120,174100,48962630,16030,16030,16030,16030,0
20241120,174000,48962630,16030,16030,16030,16030,0
20241120,173900,48962630,16030,16030,16030,16030,0
20241120,173800,48962630,16030,16030,16030,16030,0
20241120,173700,48962630,16030,16030,16030,16030,0
20241120,173600,48962630,16030,16030,16030,16030,0
20241120,173500,48962630,16030,16030,16030,16030,0
20241120,173400,48962630,16030,16030,16030,16030,0
20241120,173300,48962630,16030,16030,16030,16030,0
20241120,173200,48962630,16030,16030,16030,16030,0
20241120,173100,48962630,16030,16030,16030,16030,0
20241120,173000,48962630,16030,16030,16030,16030,0
20241120,172900,48962630,16030,16030,16030,16030,0
20241120,172800,48962630,16030,16030,16030,16030,0
20241120,172700,48962630,16030,16030,16030,16030,0
20241120,172600,48962630,16030,16030,16030,16030,0
20241120,172500,48962630,16030,16030,16030,16030,0
20241120,172400,48962630,16030,16030,16030,16030,0
20241120,172300,48962630,16030,16030,16030,16030,0
20241120,172200,48962630,16030,16030,16030,16030,0
20241120,172100,48962630,16030,16030,16030,16030,0
20241120,172000,48962630,16030,16030,16030,16030,0
20241120,171900,48962630,16030,16030,16030,16030,0
20241120,171800,48962630,16030,16030,16030,16030,170
20241120,171700,48962630,16030,16030,16030,16030,0
20241120,171600,48962630,16030,16030,16030,16030,0
20241120,171500,48962630,16030,16030,16030,16030,0
20241120,171400,48962630,16030,16030,16030,16030,0
20241120,171300,48962630,16030,16030,16030,16030,0
20241120,171200,48962630,16030,16030,16030,16030,0
20241120,171100,48962630,16030,16030,16030,16030,0
20241120,171000,48962630,16030,16030,16030,16030,0
20241120,170900,48962630,16030,16030,16030,16030,0
20241120,170800,48962630,16030,16030,16030,16030,0
20241120,170700,48962630,16030,16030,16030,16030,0
20241120,170600,48962630,16030,16030,16030,16030,0
20241120,170500,48962630,16030,16030,16030,16030,0
20241120,170400,48962630,16030,16030,16030,16030,0
20241120,170300,48962630,16030,16030,16030,16030,0
20241120,170200,48962630,16030,16030,16030,16030,0
20241120,170100,48962630,16030,16030,16030,16030,0
20241120,170000,48962630,16030,16030,16030,16030,0
20241120,165900,48962630,16030,16030,16030,16030,0
20241120,165800,48962630,16030,16030,16030,16030,0
20241120,165700,48962630,16030,16030,16030,16030,0
20241120,165600,48962630,16030,16030,16030,16030,0
20241120,165500,48962630,16030,16030,16030,16030,0
20241120,165400,48962630,16030,16030,16030,16030,0
20241120,165300,48962630,16030,16030,16030,16030,0
20241120,165200,48962630,16030,16030,16030,16030,0
20241120,165100,48962630,16030,16030,16030,16030,0
20241120,165000,48962630,16030,16030,16030,16030,0
20241120,164900,48962630,16030,16030,16030,16030,0
20241120,164800,48962630,16030,16030,16030,16030,170
20241120,164700,48962630,16030,16030,16030,16030,0
20241120,164600,48962630,16030,16030,16030,16030,0
20241120,164500,48962630,16030,16030,16030,16030,0
20241120,164400,48962630,16030,16030,16030,16030,0
20241120,164300,48962630,16030,16030,16030,16030,0
20241120,164200,48962630,16030,16030,16030,16030,0
20241120,164100,48962630,16030,16030,16030,16030,0
20241120,164000,48962630,16030,16030,16030,16030,0
20241120,163900,48962630,16030,16030,16030,16030,0
20241120,163800,48962630,16030,16030,16030,16030,0
20241120,163700,48962630,16030,16030,16030,16030,0
20241120,163600,48962630,16030,16030,16030,16030,0
20241120,163500,48962630,16030,16030,16030,16030,0
20241120,163400,48962630,16030,16030,16030,16030,0
20241120,163300,48962630,16030,16030,16030,16030,0
20241120,163200,48962630,16030,16030,16030,16030,0
20241120,163100,48962630,16030,16030,16030,16030,0
20241120,163000,48962630,16030,16030,16030,16030,0
20241120,162900,48962630,16030,16030,16030,16030,0
20241120,162800,48962630,16030,16030,16030,16030,0
20241120,162700,48962630,16030,16030,16030,16030,0
20241120,162600,48962630,16030,16030,16030,16030,0
20241120,162500,48962630,16030,16030,16030,16030,0
20241120,162400,48962630,16030,16030,16030,16030,0
20241120,162300,48962630,16030,16030,16030,16030,0
20241120,162200,48962630,16030,16030,16030,16030,0
20241120,162100,48962630,16030,16030,16030,16030,0
20241120,162000,48962630,16030,16030,16030,16030,0
20241120,161900,48962630,16030,16030,16030,16030,0
20241120,161800,48962630,16030,16030,16030,16030,170
20241120,161700,48962630,16030,16030,16030,16030,0
20241120,161600,48962630,16030,16030,16030,16030,0
20241120,161500,48962630,16030,16030,16030,16030,0
20241120,161400,48962630,16030,16030,16030,16030,0
20241120,161300,48962630,16030,16030,16030,16030,0
20241120,161200,48962630,16030,16030,16030,16030,0
20241120,161100,48962630,16030,16030,16030,16030,0
20241120,161000,48962630,16030,16030,16030,16030,0
20241120,160900,48962630,16030,16030,16030,16030,0
20241120,160800,48962630,16030,16030,16030,16030,0
20241120,160700,48962630,16030,16030,16030,16030,0
20241120,160600,48962630,16030,16030,16030,16030,0
20241120,160500,48962630,16030,16030,16030,16030,0
20241120,160400,48962630,16030,16030,16030,16030,0
20241120,160300,48962630,16030,16030,16030,16030,0
20241120,160200,48962630,16030,16030,16030,16030,0
20241120,160100,48962630,16030,16030,16030,16030,0
20241120,160000,48962630,16030,16030,16030,16030,0
20241120,155900,48962630,16030,16030,16030,16030,0
20241120,155800,48962630,16030,16030,16030,16030,0
20241120,155700,48962630,16030,16030,16030,16030,0
20241120,155600,48962630,16030,16030,16030,16030,0
20241120,155500,48962630,16030,16030,16030,16030,0
20241120,155400,48962630,16030,16030,16030,16030,0
20241120,155300,48962630,16030,16030,16030,16030,0
20241120,155200,48962630,16030,16030,16030,16030,0
20241120,155100,48962630,16030,16030,16030,16030,0
20241120,155000,48962630,16030,16030,16030,16030,0
20241120,154900,48962630,16030,16030,16030,16030,0
20241120,154800,48962630,16030,16030,16030,16030,170
20241120,154700,48962630,16030,16030,16030,16030,0
20241120,154600,48962630,16030,16030,16030,16030,0
20241120,154500,48962630,16030,16030,16030,16030,0
20241120,154400,48962630,16030,16030,16030,16030,0
20241120,154300,48962630,16030,16030,16030,16030,0
20241120,154200,48962630,16030,16030,16030,16030,0
20241120,154100,48962630,16030,16030,16030,16030,0
20241120,154000,48962630,16030,16030,16030,16030,0
20241120,153900,48962630,16030,16030,16030,16030,0
20241120,153800,48962630,16030,16030,16030,16030,0
20241120,153700,48962630,16030,16030,16030,16030,0
20241120,153600,48962630,16030,16030,16030,16030,0
20241120,153500,48962630,16030,16030,16030,16030,0
20241120,153400,48962630,16030,16030,16030,16030,0
20241120,153300,48962630,16030,16030,16030,16030,0
20241120,153200,48962630,16030,16030,16030,16030,0
20241120,153100,48962630,16030,16030,16030,16030,0
20241120,153000,48962630,16030,16030,16030,16030,170
20241120,152900,46237530,16000,16000,16000,16000,0
20241120,152800,46237530,16000,16000,16000,16000,0
20241120,152700,46237530,16000,16000,16000,16000,0
20241120,152600,46237530,16000,16000,16000,16000,0
20241120,152500,46237530,16000,16000,16000,16000,0
20241120,152400,46237530,16000,16000,16000,16000,0
20241120,152300,46237530,16000,16000,16000,16000,0
20241120,152200,46237530,16000,16000,16000,16000,0
20241120,152100,46237530,16000,16000,16000,16000,0
20241120,152000,46237530,16000,16000,16000,16000,0
20241120,151900,46237530,16000,16040,16050,16000,270
20241120,151800,41913420,16030,16030,16030,16030,6
20241120,151700,41817240,16030,16030,16030,16030,6
20241120,151600,41721060,16030,16030,16030,16030,4
20241120,151500,41656940,16030,16030,16030,16030,0
20241120,151400,41656940,16030,16030,16030,16030,0
20241120,151300,41656940,16030,16030,16030,16030,2
20241120,151200,41624880,16030,16030,16030,16030,0
20241120,151100,41624880,16030,16030,16030,16030,0
20241120,151000,41624880,16030,16050,16050,16030,6
20241120,150900,41528680,16050,16050,16050,16050,0
20241120,150800,41528680,16050,16050,16050,16050,0
20241120,150700,41528680,16050,16050,16050,16050,0
20241120,150600,41528680,16050,16050,16050,16050,0
20241120,150500,41528680,16050,16050,16050,16050,0
20241120,150400,41528680,16050,16050,16050,16050,0
20241120,150300,41528680,16050,16050,16050,16050,0
20241120,150200,41528680,16050,16050,16050,16050,0
20241120,150100,41528680,16050,16050,16050,16050,0
20241120,150000,41528680,16050,16050,16050,16050,0
20241120,145900,41528680,16050,16050,16050,16050,0
20241120,145800,41528680,16050,16050,16050,16050,0
20241120,145700,41528680,16050,16050,16050,16050,0
20241120,145600,41528680,16050,16050,16050,16050,0
20241120,145500,41528680,16050,16050,16050,16050,0
20241120,145400,41528680,16050,16050,16050,16050,0
20241120,145300,41528680,16050,16050,16050,16050,0
20241120,145200,41528680,16050,16050,16050,16050,0
20241120,145100,41528680,16050,16050,16050,16050,0
20241120,145000,41528680,16050,16050,16050,16050,0
20241120,144900,41528680,16050,16050,16050,16050,0
20241120,144800,41528680,16050,16050,16050,16050,0
20241120,144700,41528680,16050,16050,16050,16050,0
20241120,144600,41528680,16050,16050,16050,16050,0
20241120,144500,41528680,16050,16050,16050,16050,0
20241120,144400,41528680,16050,16050,16050,16050,0
20241120,144300,41528680,16050,16050,16050,16050,0
20241120,144200,41528680,16050,16050,16050,16050,0
20241120,144100,41528680,16050,16050,16050,16050,0
20241120,144000,41528680,16050,16050,16050,16050,0
20241120,143900,41528680,16050,16050,16050,16050,0
20241120,143800,41528680,16050,16050,16050,16050,0
20241120,143700,41528680,16050,16050,16050,16050,0
20241120,143600,41528680,16050,16050,16050,16050,0
20241120,143500,41528680,16050,16050,16050,16050,0
20241120,143400,41528680,16050,16050,16050,16050,0
20241120,143300,41528680,16050,16050,16050,16050,0
20241120,143200,41528680,16050,16050,16050,16050,0
20241120,143100,41528680,16050,16050,16050,16050,0
20241120,143000,41528680,16050,16050,16050,16050,0
20241120,142900,41528680,16050,16050,16050,16050,0
20241120,142800,41528680,16050,16050,16050,16050,0
20241120,142700,41528680,16050,16050,16050,16050,0
20241120,142600,41528680,16050,16050,16050,16050,0
20241120,142500,41528680,16050,16050,16050,16050,0
20241120,142400,41528680,16050,16050,16050,16050,0
20241120,142300,41528680,16050,16050,16050,16050,0
20241120,142200,41528680,16050,16050,16050,16050,0
20241120,142100,41528680,16050,16050,16050,16050,0
20241120,142000,41528680,16050,16050,16050,16050,0
20241120,141900,41528680,16050,16050,16050,16050,0
20241120,141800,41528680,16050,16050,16050,16050,0
20241120,141700,41528680,16050,16050,16050,16050,0
20241120,141600,41528680,16050,16050,16050,16050,0
20241120,141500,41528680,16050,16050,16050,16050,0
20241120,141400,41528680,16050,16050,16050,16050,0
20241120,141300,41528680,16050,16050,16050,16050,0
20241120,141200,41528680,16050,16050,16050,16050,0
20241120,141100,41528680,16050,16050,16050,16050,0
20241120,141000,41528680,16050,16050,16050,16050,0
20241120,140900,41528680,16050,16050,16050,16050,0
20241120,140800,41528680,16050,16050,16050,16050,0
20241120,140700,41528680,16050,16050,16050,16050,0
20241120,140600,41528680,16050,16050,16050,16050,0
20241120,140500,41528680,16050,16050,16050,16050,0
20241120,140400,41528680,16050,16050,16050,16050,0
20241120,140300,41528680,16050,16050,16050,16050,0
20241120,140200,41528680,16050,16050,16050,16050,0
20241120,140100,41528680,16050,16050,16050,16050,0
20241120,140000,41528680,16050,16050,16050,16050,0
20241120,135900,41528680,16050,16050,16050,16050,0
20241120,135800,41528680,16050,16050,16050,16050,0
20241120,135700,41528680,16050,16050,16050,16050,0
20241120,135600,41528680,16050,16050,16050,16050,0
20241120,135500,41528680,16050,16050,16050,16050,1
20241120,135400,41512630,16050,16050,16050,16050,0
20241120,135300,41512630,16050,16050,16050,16050,0
20241120,135200,41512630,16050,16050,16050,16050,0
20241120,135100,41512630,16050,16050,16050,16050,0
20241120,135000,41512630,16050,16050,16050,16050,0
20241120,134900,41512630,16050,16050,16050,16050,0
20241120,134800,41512630,16050,16050,16050,16050,0
20241120,134700,41512630,16050,16050,16050,16050,0
20241120,134600,41512630,16050,16050,16050,16050,0
20241120,134500,41512630,16050,16050,16050,16050,0
20241120,134400,41512630,16050,16050,16050,16050,0
20241120,134300,41512630,16050,16050,16050,16050,0
20241120,134200,41512630,16050,16050,16050,16050,0
20241120,134100,41512630,16050,16050,16050,16050,0
20241120,134000,41512630,16050,16050,16050,16050,0
20241120,133900,41512630,16050,16050,16050,16050,0
20241120,133800,41512630,16050,16050,16050,16050,0
20241120,133700,41512630,16050,16050,16050,16050,0
20241120,133600,41512630,16050,16050,16050,16050,0
20241120,133500,41512630,16050,16050,16050,16050,0
20241120,133400,41512630,16050,16050,16050,16050,0
20241120,133300,41512630,16050,16050,16050,16050,0
20241120,133200,41512630,16050,16050,16050,16050,0
20241120,133100,41512630,16050,16050,16050,16050,0
20241120,133000,41512630,16050,16050,16050,16050,0
20241120,132900,41512630,16050,16050,16050,16050,0
20241120,132800,41512630,16050,16050,16050,16050,0
20241120,132700,41512630,16050,16050,16050,16050,0
20241120,132600,41512630,16050,16050,16050,16050,0
20241120,132500,41512630,16050,16050,16050,16050,0
20241120,132400,41512630,16050,16050,16050,16050,0
20241120,132300,41512630,16050,16050,16050,16050,0
20241120,132200,41512630,16050,16050,16050,16050,0
20241120,132100,41512630,16050,16050,16050,16050,0
20241120,132000,41512630,16050,16050,16050,16050,0
20241120,131900,41512630,16050,16050,16050,16050,0
20241120,131800,41512630,16050,16050,16050,16050,0
20241120,131700,41512630,16050,16050,16050,16050,0
20241120,131600,41512630,16050,16050,16050,16050,1
20241120,131500,41496580,16080,16080,16080,16080,0
20241120,131400,41496580,16080,16080,16080,16080,0
20241120,131300,41496580,16080,16080,16080,16080,0
20241120,131200,41496580,16080,16080,16080,16080,0
20241120,131100,41496580,16080,16080,16080,16080,0
20241120,131000,41496580,16080,16080,16080,16080,0
20241120,130900,41496580,16080,16080,16080,16080,0
20241120,130800,41496580,16080,16080,16080,16080,0
20241120,130700,41496580,16080,16080,16080,16080,0
20241120,130600,41496580,16080,16080,16080,16080,0
20241120,130500,41496580,16080,16080,16080,16080,0
20241120,130400,41496580,16080,16080,16080,16080,0
20241120,130300,41496580,16080,16080,16080,16080,0
20241120,130200,41496580,16080,16080,16080,16080,0
20241120,130100,41496580,16080,16080,16080,16080,0
20241120,130000,41496580,16080,16080,16080,16080,0
20241120,125900,41496580,16080,16080,16080,16080,0
20241120,125800,41496580,16080,16080,16080,16080,0
20241120,125700,41496580,16080,16080,16080,16080,0
20241120,125600,41496580,16080,16080,16080,16080,0
20241120,125500,41496580,16080,16080,16080,16080,0
20241120,125400,41496580,16080,16080,16080,16080,0
20241120,125300,41496580,16080,16080,16080,16080,0
20241120,125200,41496580,16080,16080,16080,16080,0
20241120,125100,41496580,16080,16080,16080,16080,0
20241120,125000,41496580,16080,16080,16080,16080,0
20241120,124900,41496580,16080,16080,16080,16080,0
20241120,124800,41496580,16080,16080,16080,16080,0
20241120,124700,41496580,16080,16080,16080,16080,1
20241120,124600,41480500,16050,16050,16060,16050,4
20241120,124500,41416290,16050,16050,16050,16050,0
20241120,124400,41416290,16050,16050,16050,16050,0
20241120,124300,41416290,16050,16050,16050,16050,0
20241120,124200,41416290,16050,16050,16050,16050,0
20241120,124100,41416290,16050,16050,16050,16050,0
20241120,124000,41416290,16050,16050,16050,16050,0
20241120,123900,41416290,16050,16050,16050,16050,0
20241120,123800,41416290,16050,16050,16050,16050,0
20241120,123700,41416290,16050,16050,16050,16050,0
20241120,123600,41416290,16050,16050,16050,16050,0
20241120,123500,41416290,16050,16050,16050,16050,0
20241120,123400,41416290,16050,16050,16050,16050,0
20241120,123300,41416290,16050,16050,16050,16050,0
20241120,123200,41416290,16050,16050,16050,16050,0
20241120,123100,41416290,16050,16050,16050,16050,0
20241120,123000,41416290,16050,16050,16050,16050,0
20241120,122900,41416290,16050,16050,16050,16050,0
20241120,122800,41416290,16050,16050,16050,16050,0
20241120,122700,41416290,16050,16050,16050,16050,0
20241120,122600,41416290,16050,16030,16060,16030,18
20241120,122500,41127340,16030,16020,16040,16020,34
20241120,122400,40582060,16010,16010,16020,16010,201
20241120,122300,37364030,15980,15980,15980,15980,1
20241120,122200,37348050,15960,15960,15960,15960,0
20241120,122100,37348050,15960,15960,15960,15960,60
20241120,122000,36390450,15960,15960,15960,15960,0
20241120,121900,36390450,15960,15960,15960,15960,0
20241120,121800,36390450,15960,15960,15960,15960,0
20241120,121700,36390450,15960,15960,15960,15960,0
20241120,121600,36390450,15960,15960,15960,15960,0
20241120,121500,36390450,15960,15960,15960,15960,0
20241120,121400,36390450,15960,15960,15960,15960,0
20241120,121300,36390450,15960,15960,15960,15960,0
20241120,121200,36390450,15960,15960,15960,15960,0
20241120,121100,36390450,15960,15960,15960,15960,0
20241120,121000,36390450,15960,15960,15960,15960,0
20241120,120900,36390450,15960,15960,15960,15960,0
20241120,120800,36390450,15960,15960,15960,15960,0
20241120,120700,36390450,15960,15960,15960,15960,0
20241120,120600,36390450,15960,15960,15960,15960,0
20241120,120500,36390450,15960,15960,15960,15960,0
20241120,120400,36390450,15960,15960,15960,15960,0
20241120,120300,36390450,15960,15960,15960,15960,0
20241120,120200,36390450,15960,15960,15960,15960,0
20241120,120100,36390450,15960,15960,15960,15960,0
20241120,120000,36390450,15960,15960,15960,15960,0
20241120,115900,36390450,15960,15960,15960,15960,0
20241120,115800,36390450,15960,15960,15960,15960,0
20241120,115700,36390450,15960,15960,15960,15960,0
20241120,115600,36390450,15960,15960,15960,15960,0
20241120,115500,36390450,15960,15960,15960,15960,1
20241120,115400,36374490,15970,15970,15970,15970,0
20241120,115300,36374490,15970,15970,15970,15970,0
20241120,115200,36374490,15970,15970,15970,15970,0
20241120,115100,36374490,15970,15970,15970,15970,0
20241120,115000,36374490,15970,15970,15970,15970,0
20241120,114900,36374490,15970,15970,15970,15970,0
20241120,114800,36374490,15970,15970,15970,15970,0
20241120,114700,36374490,15970,15970,15970,15970,0
20241120,114600,36374490,15970,15970,15970,15970,0
20241120,114500,36374490,15970,15970,15970,15970,0
20241120,114400,36374490,15970,15970,15970,15970,0
20241120,114300,36374490,15970,15970,15970,15970,0
20241120,114200,36374490,15970,15970,15970,15970,0
20241120,114100,36374490,15970,15970,15970,15970,0
20241120,114000,36374490,15970,15970,15970,15970,0
20241120,113900,36374490,15970,15970,15970,15970,0
20241120,113800,36374490,15970,15970,15970,15970,0
20241120,113700,36374490,15970,15970,15970,15970,0
20241120,113600,36374490,15970,15970,15970,15970,0
20241120,113500,36374490,15970,15970,15970,15970,0
20241120,113400,36374490,15970,15970,15970,15970,0
20241120,113300,36374490,15970,15970,15970,15970,0
20241120,113200,36374490,15970,15970,15970,15970,0
20241120,113100,36374490,15970,15970,15970,15970,0
20241120,113000,36374490,15970,15980,15980,15970,2
20241120,112900,36342540,15970,15970,15970,15970,0
20241120,112800,36342540,15970,15970,15970,15970,0
20241120,112700,36342540,15970,15970,15970,15970,0
20241120,112600,36342540,15970,15970,15970,15970,0
20241120,112500,36342540,15970,15970,15970,15970,0
20241120,112400,36342540,15970,15980,15980,15970,2
20241120,112300,36310590,15970,15970,15970,15970,0
20241120,112200,36310590,15970,15970,15970,15970,0
20241120,112100,36310590,15970,15970,15970,15970,0
20241120,112000,36310590,15970,15970,15970,15970,0
20241120,111900,36310590,15970,15980,16000,15970,5
20241120,111800,36230690,15970,15980,16000,15960,8
20241120,111700,36102880,15980,15980,15980,15980,0
20241120,111600,36102880,15980,15980,15980,15980,0
20241120,111500,36102880,15980,15980,15980,15980,0
20241120,111400,36102880,15980,15980,15990,15980,5
20241120,111300,36022970,15990,15990,15990,15960,297
20241120,111200,31274000,16000,16000,16000,15980,66
20241120,111100,30218770,16010,16030,16030,16010,22
20241120,111000,29866330,16040,16050,16050,16040,11
20241120,110900,29689840,16050,16050,16050,16050,1
20241120,110800,29673790,16050,16050,16050,16050,0
20241120,110700,29673790,16050,16050,16050,16050,0
20241120,110600,29673790,16050,16050,16050,16050,1
20241120,110500,29657740,16060,16060,16060,16060,0
20241120,110400,29657740,16060,16060,16060,16060,0
20241120,110300,29657740,16060,16050,16060,16050,37
20241120,110200,29063650,16060,16060,16060,16060,0
20241120,110100,29063650,16060,16060,16060,16060,0
20241120,110000,29063650,16060,16060,16060,16060,0
20241120,105900,29063650,16060,16060,16060,16060,0
20241120,105800,29063650,16060,16060,16060,16060,0
20241120,105700,29063650,16060,16060,16060,16060,0
20241120,105600,29063650,16060,16060,16060,16060,0
20241120,105500,29063650,16060,16060,16060,16060,0
20241120,105400,29063650,16060,16060,16060,16060,0
20241120,105300,29063650,16060,16060,16060,16060,0
20241120,105200,29063650,16060,16060,16060,16060,0
20241120,105100,29063650,16060,16060,16060,16060,0
20241120,105000,29063650,16060,16060,16060,16060,0
20241120,104900,29063650,16060,16060,16060,16060,1
20241120,104800,29047590,16040,16040,16040,16040,0
20241120,104700,29047590,16040,16040,16040,16040,0
20241120,104600,29047590,16040,16040,16040,16040,0
20241120,104500,29047590,16040,16040,16040,16040,0
20241120,104400,29047590,16040,16040,16040,16040,0
20241120,104300,29047590,16040,16040,16040,16040,0
20241120,104200,29047590,16040,16040,16040,16040,0
20241120,104100,29047590,16040,16040,16040,16040,0
20241120,104000,29047590,16040,16040,16040,16040,0
20241120,103900,29047590,16040,16040,16040,16040,0
20241120,103800,29047590,16040,16040,16040,16040,0
20241120,103700,29047590,16040,16040,16040,16040,0
20241120,103600,29047590,16040,16040,16040,16040,0
20241120,103500,29047590,16040,16040,16040,16040,0
20241120,103400,29047590,16040,16040,16040,16040,0
20241120,103300,29047590,16040,16040,16040,16040,0
20241120,103200,29047590,16040,16040,16040,16040,0
20241120,103100,29047590,16040,16040,16040,16040,0
20241120,103000,29047590,16040,16040,16040,16040,0
20241120,102900,29047590,16040,16040,16040,16040,0
20241120,102800,29047590,16040,16040,16040,16040,0
20241120,102700,29047590,16040,16040,16040,16040,0
20241120,102600,29047590,16040,16040,16040,16040,0
20241120,102500,29047590,16040,16040,16040,16040,0
20241120,102400,29047590,16040,16040,16040,16040,0
20241120,102300,29047590,16040,16040,16040,16040,0
20241120,102200,29047590,16040,16040,16040,16040,0
20241120,102100,29047590,16040,16040,16040,16040,0
20241120,102000,29047590,16040,16040,16040,16040,0
20241120,101900,29047590,16040,16040,16040,16040,0
20241120,101800,29047590,16040,16050,16050,16040,12
20241120,101700,28855100,16060,16060,16060,16060,0
20241120,101600,28855100,16060,16060,16060,16060,0
20241120,101500,28855100,16060,16050,16060,16050,2
20241120,101400,28822990,16040,16040,16040,16040,0
20241120,101300,28822990,16040,16040,16040,16040,0
20241120,101200,28822990,16040,16040,16040,16040,0
20241120,101100,28822990,16040,16040,16040,16040,1
20241120,101000,28806950,16050,16050,16050,16050,0
20241120,100900,28806950,16050,16040,16050,16040,2
20241120,100800,28774860,16030,16010,16030,16010,145
20241120,100700,26452710,16010,16010,16010,16010,0
20241120,100600,26452710,16010,16010,16010,16010,0
20241120,100500,26452710,16010,16010,16010,16010,0
20241120,100400,26452710,16010,16010,16010,16010,0
20241120,100300,26452710,16010,16010,16010,16010,0
20241120,100200,26452710,16010,16010,16010,16010,0
20241120,100100,26452710,16010,16010,16010,16010,0
20241120,100000,26452710,16010,16010,16010,16010,4
20241120,095900,26388670,16000,16000,16000,16000,0
20241120,095800,26388670,16000,16000,16000,16000,0
20241120,095700,26388670,16000,16000,16000,16000,0
20241120,095600,26388670,16000,16000,16000,16000,0
20241120,095500,26388670,16000,16000,16000,16000,5
20241120,095400,26308670,16000,16000,16000,16000,0
20241120,095300,26308670,16000,16000,16000,16000,0
20241120,095200,26308670,16000,16000,16000,16000,0
20241120,095100,26308670,16000,16000,16000,16000,1
20241120,095000,26292670,16010,16010,16010,16010,0
20241120,094900,26292670,16010,16010,16010,16010,0
20241120,094800,26292670,16010,16010,16010,16010,0
20241120,094700,26292670,16010,16010,16010,16010,12
20241120,094600,26100550,16010,16010,16010,16010,1
20241120,094500,26084540,16040,16040,16040,16040,0
20241120,094400,26084540,16040,16040,16040,16040,0
20241120,094300,26084540,16040,16040,16040,16040,0
20241120,094200,26084540,16040,16040,16040,16040,0
20241120,094100,26084540,16040,16040,16040,16040,0
20241120,094000,26084540,16040,16040,16040,16040,0
20241120,093900,26084540,16040,16040,16040,16040,0
20241120,093800,26084540,16040,16040,16040,16040,0
20241120,093700,26084540,16040,16040,16040,16040,0
20241120,093600,26084540,16040,16040,16040,16040,0
20241120,093500,26084540,16040,16040,16040,16040,0
20241120,093400,26084540,16040,16040,16040,16040,0
20241120,093300,26084540,16040,16040,16040,16040,0
20241120,093200,26084540,16040,16060,16060,16040,74
20241120,093100,24896660,16060,16060,16060,16060,0
20241120,093000,24896660,16060,16060,16060,16060,0
20241120,092900,24896660,16060,16060,16060,16060,0
20241120,092800,24896660,16060,16060,16060,16060,0
20241120,092700,24896660,16060,16060,16060,16060,0
20241120,092600,24896660,16060,16060,16060,16060,0
20241120,092500,24896660,16060,16080,16080,16060,38
20241120,092400,24286250,16070,16080,16080,16070,4
20241120,092300,24221950,16080,16060,16080,16060,22
20241120,092200,23868610,16070,16070,16070,16070,0
20241120,092100,23868610,16070,16070,16070,16070,0
20241120,092000,23868610,16070,16050,16070,16050,29
20241120,091900,23402820,16050,16220,16220,16050,39
20241120,091800,22776700,16050,16050,16050,16050,250
20241120,091700,18764200,16050,16000,16050,16000,306
20241120,091600,13861790,16090,16090,16090,16090,0
20241120,091500,13861790,16090,16090,16090,16090,4
20241120,091400,13797430,16390,16390,16390,16390,0
20241120,091300,13797430,16390,16390,16390,16390,1
20241120,091200,13781040,16050,16440,16440,16050,254
20241120,091100,9703680,16010,16440,16450,16010,197
20241120,091000,6521810,16290,16320,16320,16290,252
20241120,090900,2415890,16330,16330,16330,16330,0
20241120,090800,2415890,16330,16310,16330,16310,17
20241120,090700,2138340,16450,16440,16450,16440,5
20241120,090600,2056130,16310,16310,16310,16310,1
20241120,090500,2039820,16450,16450,16450,16450,0
20241120,090400,2039820,16450,16450,16450,16450,118
20241120,090300,98720,16450,16450,16450,16450,0
20241120,090200,98720,16450,16450,16450,16450,0
20241120,090100,98720,16450,16450,16450,16450,2
20241120,090000,65820,16450,16460,16460,16450,4
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 184800 48962630 16030 16030 16030 16030 170
3 20241120 184700 48962630 16030 16030 16030 16030 0
4 20241120 184600 48962630 16030 16030 16030 16030 0
5 20241120 184500 48962630 16030 16030 16030 16030 0
6 20241120 184400 48962630 16030 16030 16030 16030 0
7 20241120 184300 48962630 16030 16030 16030 16030 0
8 20241120 184200 48962630 16030 16030 16030 16030 0
9 20241120 184100 48962630 16030 16030 16030 16030 0
10 20241120 184000 48962630 16030 16030 16030 16030 0
11 20241120 183900 48962630 16030 16030 16030 16030 0
12 20241120 183800 48962630 16030 16030 16030 16030 0
13 20241120 183700 48962630 16030 16030 16030 16030 0
14 20241120 183600 48962630 16030 16030 16030 16030 0
15 20241120 183500 48962630 16030 16030 16030 16030 0
16 20241120 183400 48962630 16030 16030 16030 16030 0
17 20241120 183300 48962630 16030 16030 16030 16030 0
18 20241120 183200 48962630 16030 16030 16030 16030 0
19 20241120 183100 48962630 16030 16030 16030 16030 0
20 20241120 183000 48962630 16030 16030 16030 16030 0
21 20241120 182900 48962630 16030 16030 16030 16030 0
22 20241120 182800 48962630 16030 16030 16030 16030 0
23 20241120 182700 48962630 16030 16030 16030 16030 0
24 20241120 182600 48962630 16030 16030 16030 16030 0
25 20241120 182500 48962630 16030 16030 16030 16030 0
26 20241120 182400 48962630 16030 16030 16030 16030 0
27 20241120 182300 48962630 16030 16030 16030 16030 0
28 20241120 182200 48962630 16030 16030 16030 16030 0
29 20241120 182100 48962630 16030 16030 16030 16030 0
30 20241120 182000 48962630 16030 16030 16030 16030 0
31 20241120 181900 48962630 16030 16030 16030 16030 0
32 20241120 181800 48962630 16030 16030 16030 16030 170
33 20241120 181700 48962630 16030 16030 16030 16030 0
34 20241120 181600 48962630 16030 16030 16030 16030 0
35 20241120 181500 48962630 16030 16030 16030 16030 0
36 20241120 181400 48962630 16030 16030 16030 16030 0
37 20241120 181300 48962630 16030 16030 16030 16030 0
38 20241120 181200 48962630 16030 16030 16030 16030 0
39 20241120 181100 48962630 16030 16030 16030 16030 0
40 20241120 181000 48962630 16030 16030 16030 16030 0
41 20241120 180900 48962630 16030 16030 16030 16030 0
42 20241120 180800 48962630 16030 16030 16030 16030 0
43 20241120 180700 48962630 16030 16030 16030 16030 0
44 20241120 180600 48962630 16030 16030 16030 16030 0
45 20241120 180500 48962630 16030 16030 16030 16030 0
46 20241120 180400 48962630 16030 16030 16030 16030 0
47 20241120 180300 48962630 16030 16030 16030 16030 0
48 20241120 180200 48962630 16030 16030 16030 16030 0
49 20241120 180100 48962630 16030 16030 16030 16030 0
50 20241120 180000 48962630 16030 16030 16030 16030 0
51 20241120 175900 48962630 16030 16030 16030 16030 0
52 20241120 175800 48962630 16030 16030 16030 16030 0
53 20241120 175700 48962630 16030 16030 16030 16030 0
54 20241120 175600 48962630 16030 16030 16030 16030 0
55 20241120 175500 48962630 16030 16030 16030 16030 0
56 20241120 175400 48962630 16030 16030 16030 16030 0
57 20241120 175300 48962630 16030 16030 16030 16030 0
58 20241120 175200 48962630 16030 16030 16030 16030 0
59 20241120 175100 48962630 16030 16030 16030 16030 0
60 20241120 175000 48962630 16030 16030 16030 16030 0
61 20241120 174900 48962630 16030 16030 16030 16030 0
62 20241120 174800 48962630 16030 16030 16030 16030 170
63 20241120 174700 48962630 16030 16030 16030 16030 0
64 20241120 174600 48962630 16030 16030 16030 16030 0
65 20241120 174500 48962630 16030 16030 16030 16030 0
66 20241120 174400 48962630 16030 16030 16030 16030 0
67 20241120 174300 48962630 16030 16030 16030 16030 0
68 20241120 174200 48962630 16030 16030 16030 16030 0
69 20241120 174100 48962630 16030 16030 16030 16030 0
70 20241120 174000 48962630 16030 16030 16030 16030 0
71 20241120 173900 48962630 16030 16030 16030 16030 0
72 20241120 173800 48962630 16030 16030 16030 16030 0
73 20241120 173700 48962630 16030 16030 16030 16030 0
74 20241120 173600 48962630 16030 16030 16030 16030 0
75 20241120 173500 48962630 16030 16030 16030 16030 0
76 20241120 173400 48962630 16030 16030 16030 16030 0
77 20241120 173300 48962630 16030 16030 16030 16030 0
78 20241120 173200 48962630 16030 16030 16030 16030 0
79 20241120 173100 48962630 16030 16030 16030 16030 0
80 20241120 173000 48962630 16030 16030 16030 16030 0
81 20241120 172900 48962630 16030 16030 16030 16030 0
82 20241120 172800 48962630 16030 16030 16030 16030 0
83 20241120 172700 48962630 16030 16030 16030 16030 0
84 20241120 172600 48962630 16030 16030 16030 16030 0
85 20241120 172500 48962630 16030 16030 16030 16030 0
86 20241120 172400 48962630 16030 16030 16030 16030 0
87 20241120 172300 48962630 16030 16030 16030 16030 0
88 20241120 172200 48962630 16030 16030 16030 16030 0
89 20241120 172100 48962630 16030 16030 16030 16030 0
90 20241120 172000 48962630 16030 16030 16030 16030 0
91 20241120 171900 48962630 16030 16030 16030 16030 0
92 20241120 171800 48962630 16030 16030 16030 16030 170
93 20241120 171700 48962630 16030 16030 16030 16030 0
94 20241120 171600 48962630 16030 16030 16030 16030 0
95 20241120 171500 48962630 16030 16030 16030 16030 0
96 20241120 171400 48962630 16030 16030 16030 16030 0
97 20241120 171300 48962630 16030 16030 16030 16030 0
98 20241120 171200 48962630 16030 16030 16030 16030 0
99 20241120 171100 48962630 16030 16030 16030 16030 0
100 20241120 171000 48962630 16030 16030 16030 16030 0
101 20241120 170900 48962630 16030 16030 16030 16030 0
102 20241120 170800 48962630 16030 16030 16030 16030 0
103 20241120 170700 48962630 16030 16030 16030 16030 0
104 20241120 170600 48962630 16030 16030 16030 16030 0
105 20241120 170500 48962630 16030 16030 16030 16030 0
106 20241120 170400 48962630 16030 16030 16030 16030 0
107 20241120 170300 48962630 16030 16030 16030 16030 0
108 20241120 170200 48962630 16030 16030 16030 16030 0
109 20241120 170100 48962630 16030 16030 16030 16030 0
110 20241120 170000 48962630 16030 16030 16030 16030 0
111 20241120 165900 48962630 16030 16030 16030 16030 0
112 20241120 165800 48962630 16030 16030 16030 16030 0
113 20241120 165700 48962630 16030 16030 16030 16030 0
114 20241120 165600 48962630 16030 16030 16030 16030 0
115 20241120 165500 48962630 16030 16030 16030 16030 0
116 20241120 165400 48962630 16030 16030 16030 16030 0
117 20241120 165300 48962630 16030 16030 16030 16030 0
118 20241120 165200 48962630 16030 16030 16030 16030 0
119 20241120 165100 48962630 16030 16030 16030 16030 0
120 20241120 165000 48962630 16030 16030 16030 16030 0
121 20241120 164900 48962630 16030 16030 16030 16030 0
122 20241120 164800 48962630 16030 16030 16030 16030 170
123 20241120 164700 48962630 16030 16030 16030 16030 0
124 20241120 164600 48962630 16030 16030 16030 16030 0
125 20241120 164500 48962630 16030 16030 16030 16030 0
126 20241120 164400 48962630 16030 16030 16030 16030 0
127 20241120 164300 48962630 16030 16030 16030 16030 0
128 20241120 164200 48962630 16030 16030 16030 16030 0
129 20241120 164100 48962630 16030 16030 16030 16030 0
130 20241120 164000 48962630 16030 16030 16030 16030 0
131 20241120 163900 48962630 16030 16030 16030 16030 0
132 20241120 163800 48962630 16030 16030 16030 16030 0
133 20241120 163700 48962630 16030 16030 16030 16030 0
134 20241120 163600 48962630 16030 16030 16030 16030 0
135 20241120 163500 48962630 16030 16030 16030 16030 0
136 20241120 163400 48962630 16030 16030 16030 16030 0
137 20241120 163300 48962630 16030 16030 16030 16030 0
138 20241120 163200 48962630 16030 16030 16030 16030 0
139 20241120 163100 48962630 16030 16030 16030 16030 0
140 20241120 163000 48962630 16030 16030 16030 16030 0
141 20241120 162900 48962630 16030 16030 16030 16030 0
142 20241120 162800 48962630 16030 16030 16030 16030 0
143 20241120 162700 48962630 16030 16030 16030 16030 0
144 20241120 162600 48962630 16030 16030 16030 16030 0
145 20241120 162500 48962630 16030 16030 16030 16030 0
146 20241120 162400 48962630 16030 16030 16030 16030 0
147 20241120 162300 48962630 16030 16030 16030 16030 0
148 20241120 162200 48962630 16030 16030 16030 16030 0
149 20241120 162100 48962630 16030 16030 16030 16030 0
150 20241120 162000 48962630 16030 16030 16030 16030 0
151 20241120 161900 48962630 16030 16030 16030 16030 0
152 20241120 161800 48962630 16030 16030 16030 16030 170
153 20241120 161700 48962630 16030 16030 16030 16030 0
154 20241120 161600 48962630 16030 16030 16030 16030 0
155 20241120 161500 48962630 16030 16030 16030 16030 0
156 20241120 161400 48962630 16030 16030 16030 16030 0
157 20241120 161300 48962630 16030 16030 16030 16030 0
158 20241120 161200 48962630 16030 16030 16030 16030 0
159 20241120 161100 48962630 16030 16030 16030 16030 0
160 20241120 161000 48962630 16030 16030 16030 16030 0
161 20241120 160900 48962630 16030 16030 16030 16030 0
162 20241120 160800 48962630 16030 16030 16030 16030 0
163 20241120 160700 48962630 16030 16030 16030 16030 0
164 20241120 160600 48962630 16030 16030 16030 16030 0
165 20241120 160500 48962630 16030 16030 16030 16030 0
166 20241120 160400 48962630 16030 16030 16030 16030 0
167 20241120 160300 48962630 16030 16030 16030 16030 0
168 20241120 160200 48962630 16030 16030 16030 16030 0
169 20241120 160100 48962630 16030 16030 16030 16030 0
170 20241120 160000 48962630 16030 16030 16030 16030 0
171 20241120 155900 48962630 16030 16030 16030 16030 0
172 20241120 155800 48962630 16030 16030 16030 16030 0
173 20241120 155700 48962630 16030 16030 16030 16030 0
174 20241120 155600 48962630 16030 16030 16030 16030 0
175 20241120 155500 48962630 16030 16030 16030 16030 0
176 20241120 155400 48962630 16030 16030 16030 16030 0
177 20241120 155300 48962630 16030 16030 16030 16030 0
178 20241120 155200 48962630 16030 16030 16030 16030 0
179 20241120 155100 48962630 16030 16030 16030 16030 0
180 20241120 155000 48962630 16030 16030 16030 16030 0
181 20241120 154900 48962630 16030 16030 16030 16030 0
182 20241120 154800 48962630 16030 16030 16030 16030 170
183 20241120 154700 48962630 16030 16030 16030 16030 0
184 20241120 154600 48962630 16030 16030 16030 16030 0
185 20241120 154500 48962630 16030 16030 16030 16030 0
186 20241120 154400 48962630 16030 16030 16030 16030 0
187 20241120 154300 48962630 16030 16030 16030 16030 0
188 20241120 154200 48962630 16030 16030 16030 16030 0
189 20241120 154100 48962630 16030 16030 16030 16030 0
190 20241120 154000 48962630 16030 16030 16030 16030 0
191 20241120 153900 48962630 16030 16030 16030 16030 0
192 20241120 153800 48962630 16030 16030 16030 16030 0
193 20241120 153700 48962630 16030 16030 16030 16030 0
194 20241120 153600 48962630 16030 16030 16030 16030 0
195 20241120 153500 48962630 16030 16030 16030 16030 0
196 20241120 153400 48962630 16030 16030 16030 16030 0
197 20241120 153300 48962630 16030 16030 16030 16030 0
198 20241120 153200 48962630 16030 16030 16030 16030 0
199 20241120 153100 48962630 16030 16030 16030 16030 0
200 20241120 153000 48962630 16030 16030 16030 16030 170
201 20241120 152900 46237530 16000 16000 16000 16000 0
202 20241120 152800 46237530 16000 16000 16000 16000 0
203 20241120 152700 46237530 16000 16000 16000 16000 0
204 20241120 152600 46237530 16000 16000 16000 16000 0
205 20241120 152500 46237530 16000 16000 16000 16000 0
206 20241120 152400 46237530 16000 16000 16000 16000 0
207 20241120 152300 46237530 16000 16000 16000 16000 0
208 20241120 152200 46237530 16000 16000 16000 16000 0
209 20241120 152100 46237530 16000 16000 16000 16000 0
210 20241120 152000 46237530 16000 16000 16000 16000 0
211 20241120 151900 46237530 16000 16040 16050 16000 270
212 20241120 151800 41913420 16030 16030 16030 16030 6
213 20241120 151700 41817240 16030 16030 16030 16030 6
214 20241120 151600 41721060 16030 16030 16030 16030 4
215 20241120 151500 41656940 16030 16030 16030 16030 0
216 20241120 151400 41656940 16030 16030 16030 16030 0
217 20241120 151300 41656940 16030 16030 16030 16030 2
218 20241120 151200 41624880 16030 16030 16030 16030 0
219 20241120 151100 41624880 16030 16030 16030 16030 0
220 20241120 151000 41624880 16030 16050 16050 16030 6
221 20241120 150900 41528680 16050 16050 16050 16050 0
222 20241120 150800 41528680 16050 16050 16050 16050 0
223 20241120 150700 41528680 16050 16050 16050 16050 0
224 20241120 150600 41528680 16050 16050 16050 16050 0
225 20241120 150500 41528680 16050 16050 16050 16050 0
226 20241120 150400 41528680 16050 16050 16050 16050 0
227 20241120 150300 41528680 16050 16050 16050 16050 0
228 20241120 150200 41528680 16050 16050 16050 16050 0
229 20241120 150100 41528680 16050 16050 16050 16050 0
230 20241120 150000 41528680 16050 16050 16050 16050 0
231 20241120 145900 41528680 16050 16050 16050 16050 0
232 20241120 145800 41528680 16050 16050 16050 16050 0
233 20241120 145700 41528680 16050 16050 16050 16050 0
234 20241120 145600 41528680 16050 16050 16050 16050 0
235 20241120 145500 41528680 16050 16050 16050 16050 0
236 20241120 145400 41528680 16050 16050 16050 16050 0
237 20241120 145300 41528680 16050 16050 16050 16050 0
238 20241120 145200 41528680 16050 16050 16050 16050 0
239 20241120 145100 41528680 16050 16050 16050 16050 0
240 20241120 145000 41528680 16050 16050 16050 16050 0
241 20241120 144900 41528680 16050 16050 16050 16050 0
242 20241120 144800 41528680 16050 16050 16050 16050 0
243 20241120 144700 41528680 16050 16050 16050 16050 0
244 20241120 144600 41528680 16050 16050 16050 16050 0
245 20241120 144500 41528680 16050 16050 16050 16050 0
246 20241120 144400 41528680 16050 16050 16050 16050 0
247 20241120 144300 41528680 16050 16050 16050 16050 0
248 20241120 144200 41528680 16050 16050 16050 16050 0
249 20241120 144100 41528680 16050 16050 16050 16050 0
250 20241120 144000 41528680 16050 16050 16050 16050 0
251 20241120 143900 41528680 16050 16050 16050 16050 0
252 20241120 143800 41528680 16050 16050 16050 16050 0
253 20241120 143700 41528680 16050 16050 16050 16050 0
254 20241120 143600 41528680 16050 16050 16050 16050 0
255 20241120 143500 41528680 16050 16050 16050 16050 0
256 20241120 143400 41528680 16050 16050 16050 16050 0
257 20241120 143300 41528680 16050 16050 16050 16050 0
258 20241120 143200 41528680 16050 16050 16050 16050 0
259 20241120 143100 41528680 16050 16050 16050 16050 0
260 20241120 143000 41528680 16050 16050 16050 16050 0
261 20241120 142900 41528680 16050 16050 16050 16050 0
262 20241120 142800 41528680 16050 16050 16050 16050 0
263 20241120 142700 41528680 16050 16050 16050 16050 0
264 20241120 142600 41528680 16050 16050 16050 16050 0
265 20241120 142500 41528680 16050 16050 16050 16050 0
266 20241120 142400 41528680 16050 16050 16050 16050 0
267 20241120 142300 41528680 16050 16050 16050 16050 0
268 20241120 142200 41528680 16050 16050 16050 16050 0
269 20241120 142100 41528680 16050 16050 16050 16050 0
270 20241120 142000 41528680 16050 16050 16050 16050 0
271 20241120 141900 41528680 16050 16050 16050 16050 0
272 20241120 141800 41528680 16050 16050 16050 16050 0
273 20241120 141700 41528680 16050 16050 16050 16050 0
274 20241120 141600 41528680 16050 16050 16050 16050 0
275 20241120 141500 41528680 16050 16050 16050 16050 0
276 20241120 141400 41528680 16050 16050 16050 16050 0
277 20241120 141300 41528680 16050 16050 16050 16050 0
278 20241120 141200 41528680 16050 16050 16050 16050 0
279 20241120 141100 41528680 16050 16050 16050 16050 0
280 20241120 141000 41528680 16050 16050 16050 16050 0
281 20241120 140900 41528680 16050 16050 16050 16050 0
282 20241120 140800 41528680 16050 16050 16050 16050 0
283 20241120 140700 41528680 16050 16050 16050 16050 0
284 20241120 140600 41528680 16050 16050 16050 16050 0
285 20241120 140500 41528680 16050 16050 16050 16050 0
286 20241120 140400 41528680 16050 16050 16050 16050 0
287 20241120 140300 41528680 16050 16050 16050 16050 0
288 20241120 140200 41528680 16050 16050 16050 16050 0
289 20241120 140100 41528680 16050 16050 16050 16050 0
290 20241120 140000 41528680 16050 16050 16050 16050 0
291 20241120 135900 41528680 16050 16050 16050 16050 0
292 20241120 135800 41528680 16050 16050 16050 16050 0
293 20241120 135700 41528680 16050 16050 16050 16050 0
294 20241120 135600 41528680 16050 16050 16050 16050 0
295 20241120 135500 41528680 16050 16050 16050 16050 1
296 20241120 135400 41512630 16050 16050 16050 16050 0
297 20241120 135300 41512630 16050 16050 16050 16050 0
298 20241120 135200 41512630 16050 16050 16050 16050 0
299 20241120 135100 41512630 16050 16050 16050 16050 0
300 20241120 135000 41512630 16050 16050 16050 16050 0
301 20241120 134900 41512630 16050 16050 16050 16050 0
302 20241120 134800 41512630 16050 16050 16050 16050 0
303 20241120 134700 41512630 16050 16050 16050 16050 0
304 20241120 134600 41512630 16050 16050 16050 16050 0
305 20241120 134500 41512630 16050 16050 16050 16050 0
306 20241120 134400 41512630 16050 16050 16050 16050 0
307 20241120 134300 41512630 16050 16050 16050 16050 0
308 20241120 134200 41512630 16050 16050 16050 16050 0
309 20241120 134100 41512630 16050 16050 16050 16050 0
310 20241120 134000 41512630 16050 16050 16050 16050 0
311 20241120 133900 41512630 16050 16050 16050 16050 0
312 20241120 133800 41512630 16050 16050 16050 16050 0
313 20241120 133700 41512630 16050 16050 16050 16050 0
314 20241120 133600 41512630 16050 16050 16050 16050 0
315 20241120 133500 41512630 16050 16050 16050 16050 0
316 20241120 133400 41512630 16050 16050 16050 16050 0
317 20241120 133300 41512630 16050 16050 16050 16050 0
318 20241120 133200 41512630 16050 16050 16050 16050 0
319 20241120 133100 41512630 16050 16050 16050 16050 0
320 20241120 133000 41512630 16050 16050 16050 16050 0
321 20241120 132900 41512630 16050 16050 16050 16050 0
322 20241120 132800 41512630 16050 16050 16050 16050 0
323 20241120 132700 41512630 16050 16050 16050 16050 0
324 20241120 132600 41512630 16050 16050 16050 16050 0
325 20241120 132500 41512630 16050 16050 16050 16050 0
326 20241120 132400 41512630 16050 16050 16050 16050 0
327 20241120 132300 41512630 16050 16050 16050 16050 0
328 20241120 132200 41512630 16050 16050 16050 16050 0
329 20241120 132100 41512630 16050 16050 16050 16050 0
330 20241120 132000 41512630 16050 16050 16050 16050 0
331 20241120 131900 41512630 16050 16050 16050 16050 0
332 20241120 131800 41512630 16050 16050 16050 16050 0
333 20241120 131700 41512630 16050 16050 16050 16050 0
334 20241120 131600 41512630 16050 16050 16050 16050 1
335 20241120 131500 41496580 16080 16080 16080 16080 0
336 20241120 131400 41496580 16080 16080 16080 16080 0
337 20241120 131300 41496580 16080 16080 16080 16080 0
338 20241120 131200 41496580 16080 16080 16080 16080 0
339 20241120 131100 41496580 16080 16080 16080 16080 0
340 20241120 131000 41496580 16080 16080 16080 16080 0
341 20241120 130900 41496580 16080 16080 16080 16080 0
342 20241120 130800 41496580 16080 16080 16080 16080 0
343 20241120 130700 41496580 16080 16080 16080 16080 0
344 20241120 130600 41496580 16080 16080 16080 16080 0
345 20241120 130500 41496580 16080 16080 16080 16080 0
346 20241120 130400 41496580 16080 16080 16080 16080 0
347 20241120 130300 41496580 16080 16080 16080 16080 0
348 20241120 130200 41496580 16080 16080 16080 16080 0
349 20241120 130100 41496580 16080 16080 16080 16080 0
350 20241120 130000 41496580 16080 16080 16080 16080 0
351 20241120 125900 41496580 16080 16080 16080 16080 0
352 20241120 125800 41496580 16080 16080 16080 16080 0
353 20241120 125700 41496580 16080 16080 16080 16080 0
354 20241120 125600 41496580 16080 16080 16080 16080 0
355 20241120 125500 41496580 16080 16080 16080 16080 0
356 20241120 125400 41496580 16080 16080 16080 16080 0
357 20241120 125300 41496580 16080 16080 16080 16080 0
358 20241120 125200 41496580 16080 16080 16080 16080 0
359 20241120 125100 41496580 16080 16080 16080 16080 0
360 20241120 125000 41496580 16080 16080 16080 16080 0
361 20241120 124900 41496580 16080 16080 16080 16080 0
362 20241120 124800 41496580 16080 16080 16080 16080 0
363 20241120 124700 41496580 16080 16080 16080 16080 1
364 20241120 124600 41480500 16050 16050 16060 16050 4
365 20241120 124500 41416290 16050 16050 16050 16050 0
366 20241120 124400 41416290 16050 16050 16050 16050 0
367 20241120 124300 41416290 16050 16050 16050 16050 0
368 20241120 124200 41416290 16050 16050 16050 16050 0
369 20241120 124100 41416290 16050 16050 16050 16050 0
370 20241120 124000 41416290 16050 16050 16050 16050 0
371 20241120 123900 41416290 16050 16050 16050 16050 0
372 20241120 123800 41416290 16050 16050 16050 16050 0
373 20241120 123700 41416290 16050 16050 16050 16050 0
374 20241120 123600 41416290 16050 16050 16050 16050 0
375 20241120 123500 41416290 16050 16050 16050 16050 0
376 20241120 123400 41416290 16050 16050 16050 16050 0
377 20241120 123300 41416290 16050 16050 16050 16050 0
378 20241120 123200 41416290 16050 16050 16050 16050 0
379 20241120 123100 41416290 16050 16050 16050 16050 0
380 20241120 123000 41416290 16050 16050 16050 16050 0
381 20241120 122900 41416290 16050 16050 16050 16050 0
382 20241120 122800 41416290 16050 16050 16050 16050 0
383 20241120 122700 41416290 16050 16050 16050 16050 0
384 20241120 122600 41416290 16050 16030 16060 16030 18
385 20241120 122500 41127340 16030 16020 16040 16020 34
386 20241120 122400 40582060 16010 16010 16020 16010 201
387 20241120 122300 37364030 15980 15980 15980 15980 1
388 20241120 122200 37348050 15960 15960 15960 15960 0
389 20241120 122100 37348050 15960 15960 15960 15960 60
390 20241120 122000 36390450 15960 15960 15960 15960 0
391 20241120 121900 36390450 15960 15960 15960 15960 0
392 20241120 121800 36390450 15960 15960 15960 15960 0
393 20241120 121700 36390450 15960 15960 15960 15960 0
394 20241120 121600 36390450 15960 15960 15960 15960 0
395 20241120 121500 36390450 15960 15960 15960 15960 0
396 20241120 121400 36390450 15960 15960 15960 15960 0
397 20241120 121300 36390450 15960 15960 15960 15960 0
398 20241120 121200 36390450 15960 15960 15960 15960 0
399 20241120 121100 36390450 15960 15960 15960 15960 0
400 20241120 121000 36390450 15960 15960 15960 15960 0
401 20241120 120900 36390450 15960 15960 15960 15960 0
402 20241120 120800 36390450 15960 15960 15960 15960 0
403 20241120 120700 36390450 15960 15960 15960 15960 0
404 20241120 120600 36390450 15960 15960 15960 15960 0
405 20241120 120500 36390450 15960 15960 15960 15960 0
406 20241120 120400 36390450 15960 15960 15960 15960 0
407 20241120 120300 36390450 15960 15960 15960 15960 0
408 20241120 120200 36390450 15960 15960 15960 15960 0
409 20241120 120100 36390450 15960 15960 15960 15960 0
410 20241120 120000 36390450 15960 15960 15960 15960 0
411 20241120 115900 36390450 15960 15960 15960 15960 0
412 20241120 115800 36390450 15960 15960 15960 15960 0
413 20241120 115700 36390450 15960 15960 15960 15960 0
414 20241120 115600 36390450 15960 15960 15960 15960 0
415 20241120 115500 36390450 15960 15960 15960 15960 1
416 20241120 115400 36374490 15970 15970 15970 15970 0
417 20241120 115300 36374490 15970 15970 15970 15970 0
418 20241120 115200 36374490 15970 15970 15970 15970 0
419 20241120 115100 36374490 15970 15970 15970 15970 0
420 20241120 115000 36374490 15970 15970 15970 15970 0
421 20241120 114900 36374490 15970 15970 15970 15970 0
422 20241120 114800 36374490 15970 15970 15970 15970 0
423 20241120 114700 36374490 15970 15970 15970 15970 0
424 20241120 114600 36374490 15970 15970 15970 15970 0
425 20241120 114500 36374490 15970 15970 15970 15970 0
426 20241120 114400 36374490 15970 15970 15970 15970 0
427 20241120 114300 36374490 15970 15970 15970 15970 0
428 20241120 114200 36374490 15970 15970 15970 15970 0
429 20241120 114100 36374490 15970 15970 15970 15970 0
430 20241120 114000 36374490 15970 15970 15970 15970 0
431 20241120 113900 36374490 15970 15970 15970 15970 0
432 20241120 113800 36374490 15970 15970 15970 15970 0
433 20241120 113700 36374490 15970 15970 15970 15970 0
434 20241120 113600 36374490 15970 15970 15970 15970 0
435 20241120 113500 36374490 15970 15970 15970 15970 0
436 20241120 113400 36374490 15970 15970 15970 15970 0
437 20241120 113300 36374490 15970 15970 15970 15970 0
438 20241120 113200 36374490 15970 15970 15970 15970 0
439 20241120 113100 36374490 15970 15970 15970 15970 0
440 20241120 113000 36374490 15970 15980 15980 15970 2
441 20241120 112900 36342540 15970 15970 15970 15970 0
442 20241120 112800 36342540 15970 15970 15970 15970 0
443 20241120 112700 36342540 15970 15970 15970 15970 0
444 20241120 112600 36342540 15970 15970 15970 15970 0
445 20241120 112500 36342540 15970 15970 15970 15970 0
446 20241120 112400 36342540 15970 15980 15980 15970 2
447 20241120 112300 36310590 15970 15970 15970 15970 0
448 20241120 112200 36310590 15970 15970 15970 15970 0
449 20241120 112100 36310590 15970 15970 15970 15970 0
450 20241120 112000 36310590 15970 15970 15970 15970 0
451 20241120 111900 36310590 15970 15980 16000 15970 5
452 20241120 111800 36230690 15970 15980 16000 15960 8
453 20241120 111700 36102880 15980 15980 15980 15980 0
454 20241120 111600 36102880 15980 15980 15980 15980 0
455 20241120 111500 36102880 15980 15980 15980 15980 0
456 20241120 111400 36102880 15980 15980 15990 15980 5
457 20241120 111300 36022970 15990 15990 15990 15960 297
458 20241120 111200 31274000 16000 16000 16000 15980 66
459 20241120 111100 30218770 16010 16030 16030 16010 22
460 20241120 111000 29866330 16040 16050 16050 16040 11
461 20241120 110900 29689840 16050 16050 16050 16050 1
462 20241120 110800 29673790 16050 16050 16050 16050 0
463 20241120 110700 29673790 16050 16050 16050 16050 0
464 20241120 110600 29673790 16050 16050 16050 16050 1
465 20241120 110500 29657740 16060 16060 16060 16060 0
466 20241120 110400 29657740 16060 16060 16060 16060 0
467 20241120 110300 29657740 16060 16050 16060 16050 37
468 20241120 110200 29063650 16060 16060 16060 16060 0
469 20241120 110100 29063650 16060 16060 16060 16060 0
470 20241120 110000 29063650 16060 16060 16060 16060 0
471 20241120 105900 29063650 16060 16060 16060 16060 0
472 20241120 105800 29063650 16060 16060 16060 16060 0
473 20241120 105700 29063650 16060 16060 16060 16060 0
474 20241120 105600 29063650 16060 16060 16060 16060 0
475 20241120 105500 29063650 16060 16060 16060 16060 0
476 20241120 105400 29063650 16060 16060 16060 16060 0
477 20241120 105300 29063650 16060 16060 16060 16060 0
478 20241120 105200 29063650 16060 16060 16060 16060 0
479 20241120 105100 29063650 16060 16060 16060 16060 0
480 20241120 105000 29063650 16060 16060 16060 16060 0
481 20241120 104900 29063650 16060 16060 16060 16060 1
482 20241120 104800 29047590 16040 16040 16040 16040 0
483 20241120 104700 29047590 16040 16040 16040 16040 0
484 20241120 104600 29047590 16040 16040 16040 16040 0
485 20241120 104500 29047590 16040 16040 16040 16040 0
486 20241120 104400 29047590 16040 16040 16040 16040 0
487 20241120 104300 29047590 16040 16040 16040 16040 0
488 20241120 104200 29047590 16040 16040 16040 16040 0
489 20241120 104100 29047590 16040 16040 16040 16040 0
490 20241120 104000 29047590 16040 16040 16040 16040 0
491 20241120 103900 29047590 16040 16040 16040 16040 0
492 20241120 103800 29047590 16040 16040 16040 16040 0
493 20241120 103700 29047590 16040 16040 16040 16040 0
494 20241120 103600 29047590 16040 16040 16040 16040 0
495 20241120 103500 29047590 16040 16040 16040 16040 0
496 20241120 103400 29047590 16040 16040 16040 16040 0
497 20241120 103300 29047590 16040 16040 16040 16040 0
498 20241120 103200 29047590 16040 16040 16040 16040 0
499 20241120 103100 29047590 16040 16040 16040 16040 0
500 20241120 103000 29047590 16040 16040 16040 16040 0
501 20241120 102900 29047590 16040 16040 16040 16040 0
502 20241120 102800 29047590 16040 16040 16040 16040 0
503 20241120 102700 29047590 16040 16040 16040 16040 0
504 20241120 102600 29047590 16040 16040 16040 16040 0
505 20241120 102500 29047590 16040 16040 16040 16040 0
506 20241120 102400 29047590 16040 16040 16040 16040 0
507 20241120 102300 29047590 16040 16040 16040 16040 0
508 20241120 102200 29047590 16040 16040 16040 16040 0
509 20241120 102100 29047590 16040 16040 16040 16040 0
510 20241120 102000 29047590 16040 16040 16040 16040 0
511 20241120 101900 29047590 16040 16040 16040 16040 0
512 20241120 101800 29047590 16040 16050 16050 16040 12
513 20241120 101700 28855100 16060 16060 16060 16060 0
514 20241120 101600 28855100 16060 16060 16060 16060 0
515 20241120 101500 28855100 16060 16050 16060 16050 2
516 20241120 101400 28822990 16040 16040 16040 16040 0
517 20241120 101300 28822990 16040 16040 16040 16040 0
518 20241120 101200 28822990 16040 16040 16040 16040 0
519 20241120 101100 28822990 16040 16040 16040 16040 1
520 20241120 101000 28806950 16050 16050 16050 16050 0
521 20241120 100900 28806950 16050 16040 16050 16040 2
522 20241120 100800 28774860 16030 16010 16030 16010 145
523 20241120 100700 26452710 16010 16010 16010 16010 0
524 20241120 100600 26452710 16010 16010 16010 16010 0
525 20241120 100500 26452710 16010 16010 16010 16010 0
526 20241120 100400 26452710 16010 16010 16010 16010 0
527 20241120 100300 26452710 16010 16010 16010 16010 0
528 20241120 100200 26452710 16010 16010 16010 16010 0
529 20241120 100100 26452710 16010 16010 16010 16010 0
530 20241120 100000 26452710 16010 16010 16010 16010 4
531 20241120 095900 26388670 16000 16000 16000 16000 0
532 20241120 095800 26388670 16000 16000 16000 16000 0
533 20241120 095700 26388670 16000 16000 16000 16000 0
534 20241120 095600 26388670 16000 16000 16000 16000 0
535 20241120 095500 26388670 16000 16000 16000 16000 5
536 20241120 095400 26308670 16000 16000 16000 16000 0
537 20241120 095300 26308670 16000 16000 16000 16000 0
538 20241120 095200 26308670 16000 16000 16000 16000 0
539 20241120 095100 26308670 16000 16000 16000 16000 1
540 20241120 095000 26292670 16010 16010 16010 16010 0
541 20241120 094900 26292670 16010 16010 16010 16010 0
542 20241120 094800 26292670 16010 16010 16010 16010 0
543 20241120 094700 26292670 16010 16010 16010 16010 12
544 20241120 094600 26100550 16010 16010 16010 16010 1
545 20241120 094500 26084540 16040 16040 16040 16040 0
546 20241120 094400 26084540 16040 16040 16040 16040 0
547 20241120 094300 26084540 16040 16040 16040 16040 0
548 20241120 094200 26084540 16040 16040 16040 16040 0
549 20241120 094100 26084540 16040 16040 16040 16040 0
550 20241120 094000 26084540 16040 16040 16040 16040 0
551 20241120 093900 26084540 16040 16040 16040 16040 0
552 20241120 093800 26084540 16040 16040 16040 16040 0
553 20241120 093700 26084540 16040 16040 16040 16040 0
554 20241120 093600 26084540 16040 16040 16040 16040 0
555 20241120 093500 26084540 16040 16040 16040 16040 0
556 20241120 093400 26084540 16040 16040 16040 16040 0
557 20241120 093300 26084540 16040 16040 16040 16040 0
558 20241120 093200 26084540 16040 16060 16060 16040 74
559 20241120 093100 24896660 16060 16060 16060 16060 0
560 20241120 093000 24896660 16060 16060 16060 16060 0
561 20241120 092900 24896660 16060 16060 16060 16060 0
562 20241120 092800 24896660 16060 16060 16060 16060 0
563 20241120 092700 24896660 16060 16060 16060 16060 0
564 20241120 092600 24896660 16060 16060 16060 16060 0
565 20241120 092500 24896660 16060 16080 16080 16060 38
566 20241120 092400 24286250 16070 16080 16080 16070 4
567 20241120 092300 24221950 16080 16060 16080 16060 22
568 20241120 092200 23868610 16070 16070 16070 16070 0
569 20241120 092100 23868610 16070 16070 16070 16070 0
570 20241120 092000 23868610 16070 16050 16070 16050 29
571 20241120 091900 23402820 16050 16220 16220 16050 39
572 20241120 091800 22776700 16050 16050 16050 16050 250
573 20241120 091700 18764200 16050 16000 16050 16000 306
574 20241120 091600 13861790 16090 16090 16090 16090 0
575 20241120 091500 13861790 16090 16090 16090 16090 4
576 20241120 091400 13797430 16390 16390 16390 16390 0
577 20241120 091300 13797430 16390 16390 16390 16390 1
578 20241120 091200 13781040 16050 16440 16440 16050 254
579 20241120 091100 9703680 16010 16440 16450 16010 197
580 20241120 091000 6521810 16290 16320 16320 16290 252
581 20241120 090900 2415890 16330 16330 16330 16330 0
582 20241120 090800 2415890 16330 16310 16330 16310 17
583 20241120 090700 2138340 16450 16440 16450 16440 5
584 20241120 090600 2056130 16310 16310 16310 16310 1
585 20241120 090500 2039820 16450 16450 16450 16450 0
586 20241120 090400 2039820 16450 16450 16450 16450 118
587 20241120 090300 98720 16450 16450 16450 16450 0
588 20241120 090200 98720 16450 16450 16450 16450 0
589 20241120 090100 98720 16450 16450 16450 16450 2
590 20241120 090000 65820 16450 16460 16460 16450 4