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

592
008350/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,185000,393866458,1368,1368,1368,1368,4743
20241120,184900,393866458,1368,1368,1368,1368,0
20241120,184800,393866458,1368,1368,1368,1368,0
20241120,184700,393866458,1368,1368,1368,1368,0
20241120,184600,393866458,1368,1368,1368,1368,0
20241120,184500,393866458,1368,1368,1368,1368,0
20241120,184400,393866458,1368,1368,1368,1368,0
20241120,184300,393866458,1368,1368,1368,1368,0
20241120,184200,393866458,1368,1368,1368,1368,0
20241120,184100,393866458,1368,1368,1368,1368,0
20241120,184000,393866458,1368,1368,1368,1368,0
20241120,183900,393866458,1368,1368,1368,1368,0
20241120,183800,393866458,1368,1368,1368,1368,0
20241120,183700,393866458,1368,1368,1368,1368,0
20241120,183600,393866458,1368,1368,1368,1368,0
20241120,183500,393866458,1368,1368,1368,1368,0
20241120,183400,393866458,1368,1368,1368,1368,0
20241120,183300,393866458,1368,1368,1368,1368,0
20241120,183200,393866458,1368,1368,1368,1368,0
20241120,183100,393866458,1368,1368,1368,1368,0
20241120,183000,393866458,1368,1368,1368,1368,0
20241120,182900,393866458,1368,1368,1368,1368,0
20241120,182800,393866458,1368,1368,1368,1368,0
20241120,182700,393866458,1368,1368,1368,1368,0
20241120,182600,393866458,1368,1368,1368,1368,0
20241120,182500,393866458,1368,1368,1368,1368,0
20241120,182400,393866458,1368,1368,1368,1368,0
20241120,182300,393866458,1368,1368,1368,1368,0
20241120,182200,393866458,1368,1368,1368,1368,0
20241120,182100,393866458,1368,1368,1368,1368,0
20241120,182000,393866458,1368,1368,1368,1368,4743
20241120,181900,393866458,1368,1368,1368,1368,0
20241120,181800,393866458,1368,1368,1368,1368,0
20241120,181700,393866458,1368,1368,1368,1368,0
20241120,181600,393866458,1368,1368,1368,1368,0
20241120,181500,393866458,1368,1368,1368,1368,0
20241120,181400,393866458,1368,1368,1368,1368,0
20241120,181300,393866458,1368,1368,1368,1368,0
20241120,181200,393866458,1368,1368,1368,1368,0
20241120,181100,393866458,1368,1368,1368,1368,0
20241120,181000,393866458,1368,1368,1368,1368,0
20241120,180900,393866458,1368,1368,1368,1368,0
20241120,180800,393866458,1368,1368,1368,1368,0
20241120,180700,393866458,1368,1368,1368,1368,0
20241120,180600,393866458,1368,1368,1368,1368,0
20241120,180500,393866458,1368,1368,1368,1368,0
20241120,180400,393866458,1368,1368,1368,1368,0
20241120,180300,393866458,1368,1368,1368,1368,0
20241120,180200,393866458,1368,1368,1368,1368,0
20241120,180100,393866458,1368,1368,1368,1368,0
20241120,180000,393866458,1368,1368,1368,1368,0
20241120,175900,393866458,1368,1368,1368,1368,0
20241120,175800,393866458,1368,1368,1368,1368,0
20241120,175700,393866458,1368,1368,1368,1368,0
20241120,175600,393866458,1368,1368,1368,1368,0
20241120,175500,393866458,1368,1368,1368,1368,0
20241120,175400,393866458,1368,1368,1368,1368,0
20241120,175300,393866458,1368,1368,1368,1368,0
20241120,175200,393866458,1368,1368,1368,1368,0
20241120,175100,393866458,1368,1368,1368,1368,0
20241120,175000,393866458,1368,1368,1368,1368,4743
20241120,174900,393866458,1368,1368,1368,1368,0
20241120,174800,393866458,1368,1368,1368,1368,0
20241120,174700,393866458,1368,1368,1368,1368,0
20241120,174600,393866458,1368,1368,1368,1368,0
20241120,174500,393866458,1368,1368,1368,1368,0
20241120,174400,393866458,1368,1368,1368,1368,0
20241120,174300,393866458,1368,1368,1368,1368,0
20241120,174200,393866458,1368,1368,1368,1368,0
20241120,174100,393866458,1368,1368,1368,1368,0
20241120,174000,393866458,1368,1368,1368,1368,0
20241120,173900,393866458,1368,1368,1368,1368,0
20241120,173800,393866458,1368,1368,1368,1368,0
20241120,173700,393866458,1368,1368,1368,1368,0
20241120,173600,393866458,1368,1368,1368,1368,0
20241120,173500,393866458,1368,1368,1368,1368,0
20241120,173400,393866458,1368,1368,1368,1368,0
20241120,173300,393866458,1368,1368,1368,1368,0
20241120,173200,393866458,1368,1368,1368,1368,0
20241120,173100,393866458,1368,1368,1368,1368,0
20241120,173000,393866458,1368,1368,1368,1368,0
20241120,172900,393866458,1368,1368,1368,1368,0
20241120,172800,393866458,1368,1368,1368,1368,0
20241120,172700,393866458,1368,1368,1368,1368,0
20241120,172600,393866458,1368,1368,1368,1368,0
20241120,172500,393866458,1368,1368,1368,1368,0
20241120,172400,393866458,1368,1368,1368,1368,0
20241120,172300,393866458,1368,1368,1368,1368,0
20241120,172200,393866458,1368,1368,1368,1368,0
20241120,172100,393866458,1368,1368,1368,1368,0
20241120,172000,393866458,1368,1368,1368,1368,4743
20241120,171900,393866458,1368,1368,1368,1368,0
20241120,171800,393866458,1368,1368,1368,1368,0
20241120,171700,393866458,1368,1368,1368,1368,0
20241120,171600,393866458,1368,1368,1368,1368,0
20241120,171500,393866458,1368,1368,1368,1368,0
20241120,171400,393866458,1368,1368,1368,1368,0
20241120,171300,393866458,1368,1368,1368,1368,0
20241120,171200,393866458,1368,1368,1368,1368,0
20241120,171100,393866458,1368,1368,1368,1368,0
20241120,171000,393866458,1368,1368,1368,1368,0
20241120,170900,393866458,1368,1368,1368,1368,0
20241120,170800,393866458,1368,1368,1368,1368,0
20241120,170700,393866458,1368,1368,1368,1368,0
20241120,170600,393866458,1368,1368,1368,1368,0
20241120,170500,393866458,1368,1368,1368,1368,0
20241120,170400,393866458,1368,1368,1368,1368,0
20241120,170300,393866458,1368,1368,1368,1368,0
20241120,170200,393866458,1368,1368,1368,1368,0
20241120,170100,393866458,1368,1368,1368,1368,0
20241120,170000,393866458,1368,1368,1368,1368,0
20241120,165900,393866458,1368,1368,1368,1368,0
20241120,165800,393866458,1368,1368,1368,1368,0
20241120,165700,393866458,1368,1368,1368,1368,0
20241120,165600,393866458,1368,1368,1368,1368,0
20241120,165500,393866458,1368,1368,1368,1368,0
20241120,165400,393866458,1368,1368,1368,1368,0
20241120,165300,393866458,1368,1368,1368,1368,0
20241120,165200,393866458,1368,1368,1368,1368,0
20241120,165100,393866458,1368,1368,1368,1368,0
20241120,165000,393866458,1368,1368,1368,1368,4743
20241120,164900,393866458,1368,1368,1368,1368,0
20241120,164800,393866458,1368,1368,1368,1368,0
20241120,164700,393866458,1368,1368,1368,1368,0
20241120,164600,393866458,1368,1368,1368,1368,0
20241120,164500,393866458,1368,1368,1368,1368,0
20241120,164400,393866458,1368,1368,1368,1368,0
20241120,164300,393866458,1368,1368,1368,1368,0
20241120,164200,393866458,1368,1368,1368,1368,0
20241120,164100,393866458,1368,1368,1368,1368,0
20241120,164000,393866458,1368,1368,1368,1368,0
20241120,163900,393866458,1368,1368,1368,1368,0
20241120,163800,393866458,1368,1368,1368,1368,0
20241120,163700,393866458,1368,1368,1368,1368,0
20241120,163600,393866458,1368,1368,1368,1368,0
20241120,163500,393866458,1368,1368,1368,1368,0
20241120,163400,393866458,1368,1368,1368,1368,0
20241120,163300,393866458,1368,1368,1368,1368,0
20241120,163200,393866458,1368,1368,1368,1368,0
20241120,163100,393866458,1368,1368,1368,1368,0
20241120,163000,393866458,1368,1368,1368,1368,0
20241120,162900,393866458,1368,1368,1368,1368,0
20241120,162800,393866458,1368,1368,1368,1368,0
20241120,162700,393866458,1368,1368,1368,1368,0
20241120,162600,393866458,1368,1368,1368,1368,0
20241120,162500,393866458,1368,1368,1368,1368,0
20241120,162400,393866458,1368,1368,1368,1368,0
20241120,162300,393866458,1368,1368,1368,1368,0
20241120,162200,393866458,1368,1368,1368,1368,0
20241120,162100,393866458,1368,1368,1368,1368,0
20241120,162000,393866458,1368,1368,1368,1368,4743
20241120,161900,393866458,1368,1368,1368,1368,0
20241120,161800,393866458,1368,1368,1368,1368,0
20241120,161700,393866458,1368,1368,1368,1368,0
20241120,161600,393866458,1368,1368,1368,1368,0
20241120,161500,393866458,1368,1368,1368,1368,0
20241120,161400,393866458,1368,1368,1368,1368,0
20241120,161300,393866458,1368,1368,1368,1368,0
20241120,161200,393866458,1368,1368,1368,1368,0
20241120,161100,393866458,1368,1368,1368,1368,0
20241120,161000,393866458,1368,1368,1368,1368,0
20241120,160900,393866458,1368,1368,1368,1368,0
20241120,160800,393866458,1368,1368,1368,1368,0
20241120,160700,393866458,1368,1368,1368,1368,0
20241120,160600,393866458,1368,1368,1368,1368,0
20241120,160500,393866458,1368,1368,1368,1368,0
20241120,160400,393866458,1368,1368,1368,1368,0
20241120,160300,393866458,1368,1368,1368,1368,0
20241120,160200,393866458,1368,1368,1368,1368,0
20241120,160100,393866458,1368,1368,1368,1368,0
20241120,160000,393866458,1368,1368,1368,1368,0
20241120,155900,393866458,1368,1368,1368,1368,0
20241120,155800,393866458,1368,1368,1368,1368,0
20241120,155700,393866458,1368,1368,1368,1368,0
20241120,155600,393866458,1368,1368,1368,1368,0
20241120,155500,393866458,1368,1368,1368,1368,0
20241120,155400,393866458,1368,1368,1368,1368,0
20241120,155300,393866458,1368,1368,1368,1368,0
20241120,155200,393866458,1368,1368,1368,1368,0
20241120,155100,393866458,1368,1368,1368,1368,0
20241120,155000,393866458,1368,1368,1368,1368,4743
20241120,154900,393866458,1368,1368,1368,1368,0
20241120,154800,393866458,1368,1368,1368,1368,0
20241120,154700,393866458,1368,1368,1368,1368,0
20241120,154600,393866458,1368,1368,1368,1368,0
20241120,154500,393866458,1368,1368,1368,1368,0
20241120,154400,393866458,1368,1368,1368,1368,0
20241120,154300,393866458,1368,1368,1368,1368,0
20241120,154200,393866458,1368,1368,1368,1368,0
20241120,154100,393866458,1368,1368,1368,1368,0
20241120,154000,393866458,1368,1368,1368,1368,0
20241120,153900,393866458,1368,1368,1368,1368,0
20241120,153800,393866458,1368,1368,1368,1368,0
20241120,153700,393866458,1368,1368,1368,1368,0
20241120,153600,393866458,1368,1368,1368,1368,0
20241120,153500,393866458,1368,1368,1368,1368,0
20241120,153400,393866458,1368,1368,1368,1368,0
20241120,153300,393866458,1368,1368,1368,1368,0
20241120,153200,393866458,1368,1368,1368,1368,0
20241120,153100,393866458,1368,1368,1368,1368,0
20241120,153000,393866458,1368,1368,1368,1368,4743
20241120,152900,387378034,1368,1368,1368,1368,0
20241120,152800,387378034,1368,1368,1368,1368,0
20241120,152700,387378034,1368,1368,1368,1368,0
20241120,152600,387378034,1368,1368,1368,1368,0
20241120,152500,387378034,1368,1368,1368,1368,0
20241120,152400,387378034,1368,1368,1368,1368,0
20241120,152300,387378034,1368,1368,1368,1368,0
20241120,152200,387378034,1368,1368,1368,1368,0
20241120,152100,387378034,1368,1368,1368,1368,0
20241120,152000,387378034,1368,1368,1368,1368,0
20241120,151900,387378034,1368,1368,1368,1368,120
20241120,151800,387213874,1368,1372,1372,1368,108
20241120,151700,387066126,1368,1368,1368,1368,826
20241120,151600,385936158,1368,1367,1368,1367,532
20241120,151500,385208910,1367,1368,1368,1367,2969
20241120,151400,381149535,1367,1368,1368,1367,2
20241120,151300,381146800,1366,1368,1368,1366,8066
20241120,151200,370122932,1369,1369,1369,1368,2145
20241120,151100,367187571,1369,1368,1369,1368,22
20241120,151000,367157465,1368,1368,1368,1368,6
20241120,150900,367149257,1369,1368,1372,1368,7
20241120,150800,367139672,1372,1367,1372,1367,373
20241120,150700,366629704,1368,1370,1372,1367,10919
20241120,150600,351690884,1373,1373,1373,1373,3
20241120,150500,351686765,1370,1371,1373,1370,2190
20241120,150400,348686240,1373,1373,1373,1371,4
20241120,150300,348680752,1374,1374,1374,1370,13
20241120,150200,348662898,1374,1370,1374,1370,4
20241120,150100,348657410,1374,1370,1374,1370,3
20241120,150000,348653296,1375,1369,1375,1369,3
20241120,145900,348649183,1375,1369,1375,1369,2
20241120,145800,348646439,1375,1369,1375,1369,3
20241120,145700,348642326,1368,1371,1375,1368,3131
20241120,145600,344355651,1370,1371,1371,1370,72
20241120,145500,344256941,1371,1375,1375,1371,3
20241120,145400,344252824,1370,1373,1376,1369,11861
20241120,145300,327985124,1373,1373,1373,1372,466
20241120,145200,327345762,1373,1373,1373,1371,2195
20241120,145100,324335635,1372,1373,1373,1372,335
20241120,145000,323876008,1376,1372,1376,1372,3
20241120,144900,323871888,1372,1373,1373,1372,4271
20241120,144800,318010872,1374,1374,1374,1374,486
20241120,144700,317343108,1374,1374,1374,1374,1
20241120,144600,317341734,1374,1374,1374,1374,2
20241120,144500,317338986,1374,1375,1375,1374,3
20241120,144400,317334863,1375,1373,1375,1373,3
20241120,144300,317330742,1375,1373,1375,1373,102
20241120,144200,317190496,1374,1373,1374,1373,153
20241120,144100,316980327,1373,1374,1374,1373,67
20241120,144000,316888331,1373,1373,1373,1373,2
20241120,143900,316885585,1373,1373,1373,1373,2
20241120,143800,316882839,1373,1373,1373,1373,0
20241120,143700,316882839,1373,1374,1374,1373,512
20241120,143600,316179363,1374,1374,1374,1374,1
20241120,143500,316177989,1374,1374,1374,1374,2
20241120,143400,316175241,1374,1377,1377,1374,84
20241120,143300,316059579,1374,1374,1374,1374,1
20241120,143200,316058205,1374,1377,1377,1374,12
20241120,143100,316041693,1377,1373,1377,1373,13
20241120,143000,316023800,1373,1377,1377,1373,933
20241120,142900,314740191,1373,1373,1373,1373,659
20241120,142800,313835384,1373,1373,1373,1373,2
20241120,142700,313832638,1373,1377,1377,1373,3
20241120,142600,313828515,1373,1373,1373,1373,51
20241120,142500,313758492,1373,1373,1373,1373,2
20241120,142400,313755746,1373,1373,1373,1373,2
20241120,142300,313753000,1373,1373,1373,1373,1
20241120,142200,313751627,1373,1373,1373,1373,2
20241120,142100,313748881,1373,1373,1373,1373,2
20241120,142000,313746135,1373,1373,1373,1373,0
20241120,141900,313746135,1373,1373,1373,1373,0
20241120,141800,313746135,1373,1373,1373,1373,0
20241120,141700,313746135,1373,1373,1373,1373,0
20241120,141600,313746135,1373,1373,1373,1373,0
20241120,141500,313746135,1373,1373,1373,1373,1082
20241120,141400,312260549,1377,1377,1377,1377,1
20241120,141300,312259172,1373,1373,1373,1373,100
20241120,141200,312121872,1372,1375,1375,1372,9000
20241120,141100,299755953,1377,1377,1377,1377,3
20241120,141000,299751822,1376,1376,1376,1376,1570
20241120,140900,297591502,1376,1376,1376,1376,7
20241120,140800,297581870,1377,1377,1377,1377,66
20241120,140700,297490988,1377,1377,1377,1377,1256
20241120,140600,295761476,1378,1378,1378,1378,1
20241120,140500,295760098,1378,1378,1378,1378,0
20241120,140400,295760098,1378,1378,1378,1378,132
20241120,140300,295578202,1378,1379,1379,1378,70
20241120,140200,295481741,1379,1379,1379,1379,0
20241120,140100,295481741,1379,1379,1379,1379,0
20241120,140000,295481741,1379,1379,1379,1379,70
20241120,135900,295385211,1379,1379,1379,1379,0
20241120,135800,295385211,1379,1379,1379,1379,0
20241120,135700,295385211,1379,1378,1379,1378,600
20241120,135600,294558011,1379,1379,1379,1379,0
20241120,135500,294558011,1379,1379,1379,1379,0
20241120,135400,294558011,1379,1379,1379,1379,0
20241120,135300,294558011,1379,1379,1379,1379,505
20241120,135200,293861616,1378,1378,1378,1378,100
20241120,135100,293723816,1379,1377,1379,1377,138
20241120,135000,293533784,1377,1377,1377,1377,300
20241120,134900,293120684,1377,1379,1379,1377,128
20241120,134800,292944425,1379,1379,1379,1379,2
20241120,134700,292941667,1379,1379,1379,1379,300
20241120,134600,292527967,1379,1379,1379,1379,0
20241120,134500,292527967,1379,1379,1379,1379,0
20241120,134400,292527967,1379,1379,1379,1379,0
20241120,134300,292527967,1379,1379,1379,1379,0
20241120,134200,292527967,1379,1379,1379,1379,1
20241120,134100,292526588,1377,1377,1377,1377,0
20241120,134000,292526588,1377,1377,1377,1377,0
20241120,133900,292526588,1377,1377,1377,1377,0
20241120,133800,292526588,1377,1378,1379,1377,26
20241120,133700,292490783,1379,1379,1379,1379,0
20241120,133600,292490783,1379,1379,1379,1379,1
20241120,133500,292489404,1379,1379,1379,1379,0
20241120,133400,292489404,1379,1379,1379,1379,0
20241120,133300,292489404,1379,1379,1379,1379,30
20241120,133200,292448034,1379,1379,1379,1379,200
20241120,133100,292172234,1377,1377,1377,1377,940
20241120,133000,290877854,1377,1377,1377,1377,0
20241120,132900,290877854,1377,1377,1377,1377,0
20241120,132800,290877854,1377,1377,1377,1377,0
20241120,132700,290877854,1377,1377,1377,1377,1
20241120,132600,290876477,1377,1379,1379,1377,980
20241120,132500,289526555,1379,1379,1379,1379,707
20241120,132400,288551602,1378,1378,1378,1378,199
20241120,132300,288277380,1378,1379,1379,1378,108
20241120,132200,288128548,1378,1378,1378,1378,100
20241120,132100,287990748,1379,1379,1379,1379,100
20241120,132000,287852848,1379,1379,1379,1379,0
20241120,131900,287852848,1379,1379,1379,1379,100
20241120,131800,287714948,1378,1378,1378,1378,10
20241120,131700,287701168,1376,1377,1377,1376,2033
20241120,131600,284903012,1377,1378,1378,1377,245
20241120,131500,284565646,1379,1379,1379,1379,0
20241120,131400,284565646,1379,1378,1379,1378,37
20241120,131300,284514659,1377,1377,1377,1377,0
20241120,131200,284514659,1377,1377,1377,1377,0
20241120,131100,284514659,1377,1377,1377,1377,0
20241120,131000,284514659,1377,1377,1377,1377,0
20241120,130900,284514659,1377,1377,1377,1377,807
20241120,130800,283403420,1377,1377,1377,1377,0
20241120,130700,283403420,1377,1377,1377,1377,0
20241120,130600,283403420,1377,1377,1377,1377,1000
20241120,130500,282026420,1377,1378,1378,1377,2299
20241120,130400,278860655,1379,1379,1379,1379,14
20241120,130300,278841349,1378,1378,1378,1378,0
20241120,130200,278841349,1378,1378,1378,1378,0
20241120,130100,278841349,1378,1378,1378,1378,94
20241120,130000,278711817,1377,1377,1377,1377,636
20241120,125900,277836045,1377,1377,1377,1377,806
20241120,125800,276726183,1376,1376,1376,1376,0
20241120,125700,276726183,1376,1376,1376,1376,792
20241120,125600,275636391,1376,1376,1376,1376,50
20241120,125500,275567591,1376,1376,1376,1376,157
20241120,125400,275351559,1376,1376,1376,1376,5
20241120,125300,275344679,1377,1376,1377,1375,267
20241120,125200,274977540,1375,1375,1375,1375,0
20241120,125100,274977540,1375,1375,1375,1375,0
20241120,125000,274977540,1375,1375,1375,1375,21
20241120,124900,274948665,1375,1376,1376,1375,430
20241120,124800,274357414,1375,1375,1375,1375,44
20241120,124700,274296914,1376,1376,1376,1376,6
20241120,124600,274288658,1376,1376,1376,1376,31
20241120,124500,274246002,1376,1376,1376,1376,0
20241120,124400,274246002,1376,1376,1376,1376,0
20241120,124300,274246002,1376,1376,1376,1376,3509
20241120,124200,269417618,1377,1377,1377,1377,32
20241120,124100,269373554,1377,1377,1377,1377,120
20241120,124000,269208314,1377,1378,1378,1377,1407
20241120,123900,267270873,1378,1377,1378,1377,124
20241120,123800,267100111,1377,1377,1377,1377,1197
20241120,123700,265451842,1377,1377,1377,1377,0
20241120,123600,265451842,1377,1377,1377,1377,223
20241120,123500,265144771,1377,1377,1377,1377,0
20241120,123400,265144771,1377,1377,1377,1377,0
20241120,123300,265144771,1377,1377,1377,1377,0
20241120,123200,265144771,1377,1377,1377,1377,0
20241120,123100,265144771,1377,1377,1377,1377,0
20241120,123000,265144771,1377,1377,1377,1377,206
20241120,122900,264861109,1380,1380,1380,1380,0
20241120,122800,264861109,1380,1377,1380,1377,98
20241120,122700,264726151,1376,1377,1377,1376,451
20241120,122600,264105197,1381,1381,1381,1381,20
20241120,122500,264077577,1376,1376,1376,1376,0
20241120,122400,264077577,1376,1377,1377,1376,269
20241120,122300,263707245,1378,1378,1378,1378,0
20241120,122200,263707245,1378,1378,1378,1378,100
20241120,122100,263569445,1378,1378,1378,1378,0
20241120,122000,263569445,1378,1378,1378,1378,20
20241120,121900,263541885,1378,1378,1378,1378,1
20241120,121800,263540507,1376,1376,1376,1376,0
20241120,121700,263540507,1376,1376,1376,1376,0
20241120,121600,263540507,1376,1376,1376,1376,0
20241120,121500,263540507,1376,1376,1376,1376,0
20241120,121400,263540507,1376,1378,1378,1375,2100
20241120,121300,260651653,1378,1378,1378,1378,22
20241120,121200,260621337,1383,1383,1383,1383,0
20241120,121100,260621337,1383,1383,1383,1383,0
20241120,121000,260621337,1383,1383,1383,1383,0
20241120,120900,260621337,1383,1383,1383,1383,0
20241120,120800,260621337,1383,1383,1383,1383,100
20241120,120700,260483037,1383,1380,1383,1377,701
20241120,120600,259517436,1382,1382,1382,1382,0
20241120,120500,259517436,1382,1382,1382,1382,0
20241120,120400,259517436,1382,1382,1382,1382,3619
20241120,120300,254515978,1380,1380,1380,1380,13
20241120,120200,254498038,1382,1382,1382,1382,0
20241120,120100,254498038,1382,1382,1382,1382,0
20241120,120000,254498038,1382,1382,1382,1382,130
20241120,115900,254318378,1379,1379,1379,1379,0
20241120,115800,254318378,1379,1379,1379,1379,88
20241120,115700,254197026,1383,1383,1383,1383,0
20241120,115600,254197026,1383,1383,1383,1383,0
20241120,115500,254197026,1383,1383,1383,1383,0
20241120,115400,254197026,1383,1383,1383,1383,0
20241120,115300,254197026,1383,1383,1383,1383,0
20241120,115200,254197026,1383,1383,1383,1383,3
20241120,115100,254192877,1383,1383,1383,1383,0
20241120,115000,254192877,1383,1383,1383,1383,0
20241120,114900,254192877,1383,1383,1383,1383,0
20241120,114800,254192877,1383,1379,1383,1379,9
20241120,114700,254180462,1379,1379,1379,1379,1
20241120,114600,254179083,1384,1384,1384,1384,0
20241120,114500,254179083,1384,1384,1384,1384,14
20241120,114400,254159707,1384,1384,1384,1384,0
20241120,114300,254159707,1384,1384,1384,1384,0
20241120,114200,254159707,1384,1384,1384,1384,0
20241120,114100,254159707,1384,1384,1384,1384,0
20241120,114000,254159707,1384,1384,1384,1384,0
20241120,113900,254159707,1384,1384,1384,1384,0
20241120,113800,254159707,1384,1384,1384,1384,0
20241120,113700,254159707,1384,1384,1384,1384,433
20241120,113600,253560435,1384,1384,1384,1384,505
20241120,113500,252861515,1384,1384,1384,1378,1684
20241120,113400,250539934,1384,1384,1384,1384,8
20241120,113300,250528862,1384,1384,1384,1384,298
20241120,113200,250116430,1384,1384,1384,1384,0
20241120,113100,250116430,1384,1384,1384,1384,50
20241120,113000,250047230,1385,1380,1385,1380,199
20241120,112900,249772560,1380,1380,1380,1380,500
20241120,112800,249082560,1380,1380,1380,1380,698
20241120,112700,248119320,1380,1380,1380,1380,0
20241120,112600,248119320,1380,1382,1382,1380,4008
20241120,112500,242586594,1381,1381,1381,1381,300
20241120,112400,242172294,1381,1381,1381,1381,1
20241120,112300,242170913,1381,1381,1381,1381,375
20241120,112200,241653038,1380,1380,1380,1380,1109
20241120,112100,240122618,1380,1380,1380,1380,4036
20241120,112000,234552938,1380,1387,1387,1380,6500
20241120,111900,225563801,1387,1387,1387,1387,68
20241120,111800,225469485,1391,1391,1391,1391,0
20241120,111700,225469485,1391,1391,1391,1391,14
20241120,111600,225450011,1391,1387,1391,1387,64
20241120,111500,225361182,1390,1388,1390,1388,40
20241120,111400,225305622,1388,1388,1388,1388,0
20241120,111300,225305622,1388,1388,1388,1388,18
20241120,111200,225280638,1387,1387,1387,1387,0
20241120,111100,225280638,1387,1387,1387,1387,0
20241120,111000,225280638,1387,1387,1387,1387,0
20241120,110900,225280638,1387,1387,1387,1387,483
20241120,110800,224610717,1387,1387,1387,1387,0
20241120,110700,224610717,1387,1387,1387,1387,0
20241120,110600,224610717,1387,1387,1387,1387,51
20241120,110500,224539980,1394,1394,1394,1394,0
20241120,110400,224539980,1394,1394,1394,1394,0
20241120,110300,224539980,1394,1390,1394,1390,19
20241120,110200,224513566,1390,1393,1396,1390,3859
20241120,110100,219131709,1396,1383,1396,1383,6849
20241120,110000,209631549,1383,1386,1386,1383,100
20241120,105900,209493208,1386,1386,1386,1386,3
20241120,105800,209489050,1383,1383,1383,1383,1
20241120,105700,209487667,1388,1388,1388,1388,0
20241120,105600,209487667,1388,1388,1388,1388,621
20241120,105500,208625719,1388,1388,1388,1388,0
20241120,105400,208625719,1388,1388,1388,1388,0
20241120,105300,208625719,1388,1387,1389,1387,24
20241120,105200,208592406,1383,1386,1386,1383,254
20241120,105100,208241063,1389,1389,1389,1389,0
20241120,105000,208241063,1389,1389,1390,1389,4451
20241120,104900,202058623,1389,1389,1389,1389,0
20241120,104800,202058623,1389,1389,1389,1389,0
20241120,104700,202058623,1389,1389,1389,1388,3067
20241120,104600,197798578,1385,1387,1390,1385,360
20241120,104500,197298741,1386,1386,1386,1386,0
20241120,104400,197298741,1386,1386,1386,1386,73
20241120,104300,197197563,1386,1386,1386,1386,5
20241120,104200,197190633,1388,1388,1388,1388,0
20241120,104100,197190633,1388,1388,1388,1388,100
20241120,104000,197051833,1389,1389,1389,1389,7
20241120,103900,197042110,1389,1389,1389,1385,506
20241120,103800,196341276,1389,1389,1389,1389,3
20241120,103700,196337109,1389,1389,1389,1389,20
20241120,103600,196309329,1389,1389,1389,1389,0
20241120,103500,196309329,1389,1389,1389,1389,500
20241120,103400,195614829,1389,1388,1389,1388,1000
20241120,103300,194225857,1388,1387,1388,1386,2630
20241120,103200,190576839,1387,1386,1387,1386,762
20241120,103100,189520063,1385,1385,1385,1385,50
20241120,103000,189450813,1385,1386,1386,1385,111
20241120,102900,189297072,1386,1386,1386,1380,1433
20241120,102800,187318608,1386,1380,1386,1380,4275
20241120,102700,181400723,1380,1380,1380,1380,204
20241120,102600,181119203,1380,1380,1380,1380,0
20241120,102500,181119203,1380,1380,1380,1380,215
20241120,102400,180822503,1381,1381,1381,1381,307
20241120,102300,180398536,1381,1380,1381,1380,1734
20241120,102200,178004912,1380,1381,1381,1380,503
20241120,102100,177310769,1380,1375,1380,1375,521
20241120,102000,176591889,1380,1380,1380,1380,109
20241120,101900,176441469,1383,1376,1383,1376,775
20241120,101800,175375062,1375,1383,1383,1375,4
20241120,101700,175369538,1383,1375,1383,1375,2986
20241120,101600,171246388,1374,1374,1374,1374,0
20241120,101500,171246388,1374,1374,1374,1374,0
20241120,101400,171246388,1374,1382,1382,1374,5010
20241120,101300,164346364,1380,1380,1380,1380,0
20241120,101200,164346364,1380,1381,1381,1380,2213
20241120,101100,161292403,1383,1383,1383,1382,248
20241120,101000,160949466,1384,1385,1385,1381,2111
20241120,100900,158028150,1385,1381,1386,1381,5
20241120,100800,158021228,1386,1386,1386,1386,7
20241120,100700,158011526,1386,1386,1386,1386,1
20241120,100600,158010140,1386,1386,1386,1386,1
20241120,100500,158008754,1376,1388,1388,1376,248
20241120,100400,157667494,1387,1387,1387,1387,417
20241120,100300,157089115,1385,1379,1387,1379,1419
20241120,100200,155129904,1379,1375,1379,1375,4104
20241120,100100,149480949,1375,1375,1375,1375,1
20241120,100000,149479574,1372,1372,1372,1372,0
20241120,095900,149479574,1372,1372,1372,1372,0
20241120,095800,149479574,1372,1369,1372,1368,6732
20241120,095700,140259717,1369,1372,1372,1369,1104
20241120,095600,138747728,1372,1372,1372,1372,0
20241120,095500,138747728,1372,1372,1372,1372,1
20241120,095400,138746356,1369,1370,1371,1369,2292
20241120,095300,135608493,1370,1370,1370,1370,0
20241120,095200,135608493,1370,1370,1370,1370,131
20241120,095100,135429023,1370,1370,1370,1370,1968
20241120,095000,132732863,1370,1370,1370,1370,0
20241120,094900,132732863,1370,1369,1370,1369,4088
20241120,094800,127135457,1369,1368,1369,1368,571
20241120,094700,126353820,1369,1371,1371,1368,3286
20241120,094600,121853680,1371,1372,1372,1371,46
20241120,094500,121790579,1372,1372,1372,1372,10
20241120,094400,121776859,1372,1374,1374,1372,9
20241120,094300,121764501,1375,1375,1376,1375,104
20241120,094200,121621410,1368,1372,1376,1368,552
20241120,094100,120864493,1372,1368,1372,1368,2380
20241120,094000,117605897,1368,1368,1368,1368,1882
20241120,093900,115031321,1368,1368,1368,1367,1526
20241120,093800,112944673,1370,1371,1371,1367,14063
20241120,093700,93683376,1372,1373,1373,1371,929
20241120,093600,92409043,1374,1373,1376,1372,916
20241120,093500,91152106,1373,1376,1376,1372,41
20241120,093400,91095818,1377,1371,1378,1371,305
20241120,093300,90677543,1371,1373,1373,1371,2907
20241120,093200,86690912,1378,1377,1378,1377,2
20241120,093100,86688157,1375,1372,1375,1372,36
20241120,093000,86638715,1376,1374,1376,1371,7338
20241120,092900,76571224,1374,1377,1377,1374,1499
20241120,092800,74510692,1377,1375,1377,1374,1001
20241120,092700,73134768,1374,1375,1375,1374,1878
20241120,092600,70554340,1375,1377,1377,1375,183
20241120,092500,70302713,1374,1374,1377,1374,863
20241120,092400,69116948,1376,1375,1377,1373,6246
20241120,092300,60533591,1377,1377,1377,1375,1162
20241120,092200,58935117,1375,1377,1378,1375,2740
20241120,092100,55163661,1378,1378,1378,1378,55
20241120,092000,55087871,1378,1378,1378,1375,3936
20241120,091900,49669974,1378,1381,1381,1377,5271
20241120,091800,42401843,1381,1381,1381,1381,100
20241120,091700,42263743,1381,1384,1384,1381,1993
20241120,091600,39510915,1382,1385,1385,1382,5535
20241120,091500,31844973,1390,1386,1390,1385,449
20241120,091400,31223070,1390,1390,1390,1390,2
20241120,091300,31220290,1385,1389,1390,1385,401
20241120,091200,30663505,1394,1380,1394,1380,2408
20241120,091100,27333164,1385,1378,1385,1378,1528
20241120,091000,25227046,1378,1382,1382,1375,3712
20241120,090900,20111444,1381,1385,1387,1381,1732
20241120,090800,17718318,1387,1390,1397,1385,3495
20241120,090700,12867851,1390,1391,1391,1390,1119
20241120,090600,11311377,1390,1391,1392,1390,504
20241120,090500,10610116,1390,1391,1391,1389,848
20241120,090400,9431925,1391,1398,1398,1391,279
20241120,090300,9042740,1398,1391,1398,1389,1505
20241120,090200,6951057,1391,1392,1392,1391,4220
20241120,090100,1079834,1391,1391,1391,1391,0
20241120,090000,1079834,1391,1399,1400,1391,773
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 185000 393866458 1368 1368 1368 1368 4743
3 20241120 184900 393866458 1368 1368 1368 1368 0
4 20241120 184800 393866458 1368 1368 1368 1368 0
5 20241120 184700 393866458 1368 1368 1368 1368 0
6 20241120 184600 393866458 1368 1368 1368 1368 0
7 20241120 184500 393866458 1368 1368 1368 1368 0
8 20241120 184400 393866458 1368 1368 1368 1368 0
9 20241120 184300 393866458 1368 1368 1368 1368 0
10 20241120 184200 393866458 1368 1368 1368 1368 0
11 20241120 184100 393866458 1368 1368 1368 1368 0
12 20241120 184000 393866458 1368 1368 1368 1368 0
13 20241120 183900 393866458 1368 1368 1368 1368 0
14 20241120 183800 393866458 1368 1368 1368 1368 0
15 20241120 183700 393866458 1368 1368 1368 1368 0
16 20241120 183600 393866458 1368 1368 1368 1368 0
17 20241120 183500 393866458 1368 1368 1368 1368 0
18 20241120 183400 393866458 1368 1368 1368 1368 0
19 20241120 183300 393866458 1368 1368 1368 1368 0
20 20241120 183200 393866458 1368 1368 1368 1368 0
21 20241120 183100 393866458 1368 1368 1368 1368 0
22 20241120 183000 393866458 1368 1368 1368 1368 0
23 20241120 182900 393866458 1368 1368 1368 1368 0
24 20241120 182800 393866458 1368 1368 1368 1368 0
25 20241120 182700 393866458 1368 1368 1368 1368 0
26 20241120 182600 393866458 1368 1368 1368 1368 0
27 20241120 182500 393866458 1368 1368 1368 1368 0
28 20241120 182400 393866458 1368 1368 1368 1368 0
29 20241120 182300 393866458 1368 1368 1368 1368 0
30 20241120 182200 393866458 1368 1368 1368 1368 0
31 20241120 182100 393866458 1368 1368 1368 1368 0
32 20241120 182000 393866458 1368 1368 1368 1368 4743
33 20241120 181900 393866458 1368 1368 1368 1368 0
34 20241120 181800 393866458 1368 1368 1368 1368 0
35 20241120 181700 393866458 1368 1368 1368 1368 0
36 20241120 181600 393866458 1368 1368 1368 1368 0
37 20241120 181500 393866458 1368 1368 1368 1368 0
38 20241120 181400 393866458 1368 1368 1368 1368 0
39 20241120 181300 393866458 1368 1368 1368 1368 0
40 20241120 181200 393866458 1368 1368 1368 1368 0
41 20241120 181100 393866458 1368 1368 1368 1368 0
42 20241120 181000 393866458 1368 1368 1368 1368 0
43 20241120 180900 393866458 1368 1368 1368 1368 0
44 20241120 180800 393866458 1368 1368 1368 1368 0
45 20241120 180700 393866458 1368 1368 1368 1368 0
46 20241120 180600 393866458 1368 1368 1368 1368 0
47 20241120 180500 393866458 1368 1368 1368 1368 0
48 20241120 180400 393866458 1368 1368 1368 1368 0
49 20241120 180300 393866458 1368 1368 1368 1368 0
50 20241120 180200 393866458 1368 1368 1368 1368 0
51 20241120 180100 393866458 1368 1368 1368 1368 0
52 20241120 180000 393866458 1368 1368 1368 1368 0
53 20241120 175900 393866458 1368 1368 1368 1368 0
54 20241120 175800 393866458 1368 1368 1368 1368 0
55 20241120 175700 393866458 1368 1368 1368 1368 0
56 20241120 175600 393866458 1368 1368 1368 1368 0
57 20241120 175500 393866458 1368 1368 1368 1368 0
58 20241120 175400 393866458 1368 1368 1368 1368 0
59 20241120 175300 393866458 1368 1368 1368 1368 0
60 20241120 175200 393866458 1368 1368 1368 1368 0
61 20241120 175100 393866458 1368 1368 1368 1368 0
62 20241120 175000 393866458 1368 1368 1368 1368 4743
63 20241120 174900 393866458 1368 1368 1368 1368 0
64 20241120 174800 393866458 1368 1368 1368 1368 0
65 20241120 174700 393866458 1368 1368 1368 1368 0
66 20241120 174600 393866458 1368 1368 1368 1368 0
67 20241120 174500 393866458 1368 1368 1368 1368 0
68 20241120 174400 393866458 1368 1368 1368 1368 0
69 20241120 174300 393866458 1368 1368 1368 1368 0
70 20241120 174200 393866458 1368 1368 1368 1368 0
71 20241120 174100 393866458 1368 1368 1368 1368 0
72 20241120 174000 393866458 1368 1368 1368 1368 0
73 20241120 173900 393866458 1368 1368 1368 1368 0
74 20241120 173800 393866458 1368 1368 1368 1368 0
75 20241120 173700 393866458 1368 1368 1368 1368 0
76 20241120 173600 393866458 1368 1368 1368 1368 0
77 20241120 173500 393866458 1368 1368 1368 1368 0
78 20241120 173400 393866458 1368 1368 1368 1368 0
79 20241120 173300 393866458 1368 1368 1368 1368 0
80 20241120 173200 393866458 1368 1368 1368 1368 0
81 20241120 173100 393866458 1368 1368 1368 1368 0
82 20241120 173000 393866458 1368 1368 1368 1368 0
83 20241120 172900 393866458 1368 1368 1368 1368 0
84 20241120 172800 393866458 1368 1368 1368 1368 0
85 20241120 172700 393866458 1368 1368 1368 1368 0
86 20241120 172600 393866458 1368 1368 1368 1368 0
87 20241120 172500 393866458 1368 1368 1368 1368 0
88 20241120 172400 393866458 1368 1368 1368 1368 0
89 20241120 172300 393866458 1368 1368 1368 1368 0
90 20241120 172200 393866458 1368 1368 1368 1368 0
91 20241120 172100 393866458 1368 1368 1368 1368 0
92 20241120 172000 393866458 1368 1368 1368 1368 4743
93 20241120 171900 393866458 1368 1368 1368 1368 0
94 20241120 171800 393866458 1368 1368 1368 1368 0
95 20241120 171700 393866458 1368 1368 1368 1368 0
96 20241120 171600 393866458 1368 1368 1368 1368 0
97 20241120 171500 393866458 1368 1368 1368 1368 0
98 20241120 171400 393866458 1368 1368 1368 1368 0
99 20241120 171300 393866458 1368 1368 1368 1368 0
100 20241120 171200 393866458 1368 1368 1368 1368 0
101 20241120 171100 393866458 1368 1368 1368 1368 0
102 20241120 171000 393866458 1368 1368 1368 1368 0
103 20241120 170900 393866458 1368 1368 1368 1368 0
104 20241120 170800 393866458 1368 1368 1368 1368 0
105 20241120 170700 393866458 1368 1368 1368 1368 0
106 20241120 170600 393866458 1368 1368 1368 1368 0
107 20241120 170500 393866458 1368 1368 1368 1368 0
108 20241120 170400 393866458 1368 1368 1368 1368 0
109 20241120 170300 393866458 1368 1368 1368 1368 0
110 20241120 170200 393866458 1368 1368 1368 1368 0
111 20241120 170100 393866458 1368 1368 1368 1368 0
112 20241120 170000 393866458 1368 1368 1368 1368 0
113 20241120 165900 393866458 1368 1368 1368 1368 0
114 20241120 165800 393866458 1368 1368 1368 1368 0
115 20241120 165700 393866458 1368 1368 1368 1368 0
116 20241120 165600 393866458 1368 1368 1368 1368 0
117 20241120 165500 393866458 1368 1368 1368 1368 0
118 20241120 165400 393866458 1368 1368 1368 1368 0
119 20241120 165300 393866458 1368 1368 1368 1368 0
120 20241120 165200 393866458 1368 1368 1368 1368 0
121 20241120 165100 393866458 1368 1368 1368 1368 0
122 20241120 165000 393866458 1368 1368 1368 1368 4743
123 20241120 164900 393866458 1368 1368 1368 1368 0
124 20241120 164800 393866458 1368 1368 1368 1368 0
125 20241120 164700 393866458 1368 1368 1368 1368 0
126 20241120 164600 393866458 1368 1368 1368 1368 0
127 20241120 164500 393866458 1368 1368 1368 1368 0
128 20241120 164400 393866458 1368 1368 1368 1368 0
129 20241120 164300 393866458 1368 1368 1368 1368 0
130 20241120 164200 393866458 1368 1368 1368 1368 0
131 20241120 164100 393866458 1368 1368 1368 1368 0
132 20241120 164000 393866458 1368 1368 1368 1368 0
133 20241120 163900 393866458 1368 1368 1368 1368 0
134 20241120 163800 393866458 1368 1368 1368 1368 0
135 20241120 163700 393866458 1368 1368 1368 1368 0
136 20241120 163600 393866458 1368 1368 1368 1368 0
137 20241120 163500 393866458 1368 1368 1368 1368 0
138 20241120 163400 393866458 1368 1368 1368 1368 0
139 20241120 163300 393866458 1368 1368 1368 1368 0
140 20241120 163200 393866458 1368 1368 1368 1368 0
141 20241120 163100 393866458 1368 1368 1368 1368 0
142 20241120 163000 393866458 1368 1368 1368 1368 0
143 20241120 162900 393866458 1368 1368 1368 1368 0
144 20241120 162800 393866458 1368 1368 1368 1368 0
145 20241120 162700 393866458 1368 1368 1368 1368 0
146 20241120 162600 393866458 1368 1368 1368 1368 0
147 20241120 162500 393866458 1368 1368 1368 1368 0
148 20241120 162400 393866458 1368 1368 1368 1368 0
149 20241120 162300 393866458 1368 1368 1368 1368 0
150 20241120 162200 393866458 1368 1368 1368 1368 0
151 20241120 162100 393866458 1368 1368 1368 1368 0
152 20241120 162000 393866458 1368 1368 1368 1368 4743
153 20241120 161900 393866458 1368 1368 1368 1368 0
154 20241120 161800 393866458 1368 1368 1368 1368 0
155 20241120 161700 393866458 1368 1368 1368 1368 0
156 20241120 161600 393866458 1368 1368 1368 1368 0
157 20241120 161500 393866458 1368 1368 1368 1368 0
158 20241120 161400 393866458 1368 1368 1368 1368 0
159 20241120 161300 393866458 1368 1368 1368 1368 0
160 20241120 161200 393866458 1368 1368 1368 1368 0
161 20241120 161100 393866458 1368 1368 1368 1368 0
162 20241120 161000 393866458 1368 1368 1368 1368 0
163 20241120 160900 393866458 1368 1368 1368 1368 0
164 20241120 160800 393866458 1368 1368 1368 1368 0
165 20241120 160700 393866458 1368 1368 1368 1368 0
166 20241120 160600 393866458 1368 1368 1368 1368 0
167 20241120 160500 393866458 1368 1368 1368 1368 0
168 20241120 160400 393866458 1368 1368 1368 1368 0
169 20241120 160300 393866458 1368 1368 1368 1368 0
170 20241120 160200 393866458 1368 1368 1368 1368 0
171 20241120 160100 393866458 1368 1368 1368 1368 0
172 20241120 160000 393866458 1368 1368 1368 1368 0
173 20241120 155900 393866458 1368 1368 1368 1368 0
174 20241120 155800 393866458 1368 1368 1368 1368 0
175 20241120 155700 393866458 1368 1368 1368 1368 0
176 20241120 155600 393866458 1368 1368 1368 1368 0
177 20241120 155500 393866458 1368 1368 1368 1368 0
178 20241120 155400 393866458 1368 1368 1368 1368 0
179 20241120 155300 393866458 1368 1368 1368 1368 0
180 20241120 155200 393866458 1368 1368 1368 1368 0
181 20241120 155100 393866458 1368 1368 1368 1368 0
182 20241120 155000 393866458 1368 1368 1368 1368 4743
183 20241120 154900 393866458 1368 1368 1368 1368 0
184 20241120 154800 393866458 1368 1368 1368 1368 0
185 20241120 154700 393866458 1368 1368 1368 1368 0
186 20241120 154600 393866458 1368 1368 1368 1368 0
187 20241120 154500 393866458 1368 1368 1368 1368 0
188 20241120 154400 393866458 1368 1368 1368 1368 0
189 20241120 154300 393866458 1368 1368 1368 1368 0
190 20241120 154200 393866458 1368 1368 1368 1368 0
191 20241120 154100 393866458 1368 1368 1368 1368 0
192 20241120 154000 393866458 1368 1368 1368 1368 0
193 20241120 153900 393866458 1368 1368 1368 1368 0
194 20241120 153800 393866458 1368 1368 1368 1368 0
195 20241120 153700 393866458 1368 1368 1368 1368 0
196 20241120 153600 393866458 1368 1368 1368 1368 0
197 20241120 153500 393866458 1368 1368 1368 1368 0
198 20241120 153400 393866458 1368 1368 1368 1368 0
199 20241120 153300 393866458 1368 1368 1368 1368 0
200 20241120 153200 393866458 1368 1368 1368 1368 0
201 20241120 153100 393866458 1368 1368 1368 1368 0
202 20241120 153000 393866458 1368 1368 1368 1368 4743
203 20241120 152900 387378034 1368 1368 1368 1368 0
204 20241120 152800 387378034 1368 1368 1368 1368 0
205 20241120 152700 387378034 1368 1368 1368 1368 0
206 20241120 152600 387378034 1368 1368 1368 1368 0
207 20241120 152500 387378034 1368 1368 1368 1368 0
208 20241120 152400 387378034 1368 1368 1368 1368 0
209 20241120 152300 387378034 1368 1368 1368 1368 0
210 20241120 152200 387378034 1368 1368 1368 1368 0
211 20241120 152100 387378034 1368 1368 1368 1368 0
212 20241120 152000 387378034 1368 1368 1368 1368 0
213 20241120 151900 387378034 1368 1368 1368 1368 120
214 20241120 151800 387213874 1368 1372 1372 1368 108
215 20241120 151700 387066126 1368 1368 1368 1368 826
216 20241120 151600 385936158 1368 1367 1368 1367 532
217 20241120 151500 385208910 1367 1368 1368 1367 2969
218 20241120 151400 381149535 1367 1368 1368 1367 2
219 20241120 151300 381146800 1366 1368 1368 1366 8066
220 20241120 151200 370122932 1369 1369 1369 1368 2145
221 20241120 151100 367187571 1369 1368 1369 1368 22
222 20241120 151000 367157465 1368 1368 1368 1368 6
223 20241120 150900 367149257 1369 1368 1372 1368 7
224 20241120 150800 367139672 1372 1367 1372 1367 373
225 20241120 150700 366629704 1368 1370 1372 1367 10919
226 20241120 150600 351690884 1373 1373 1373 1373 3
227 20241120 150500 351686765 1370 1371 1373 1370 2190
228 20241120 150400 348686240 1373 1373 1373 1371 4
229 20241120 150300 348680752 1374 1374 1374 1370 13
230 20241120 150200 348662898 1374 1370 1374 1370 4
231 20241120 150100 348657410 1374 1370 1374 1370 3
232 20241120 150000 348653296 1375 1369 1375 1369 3
233 20241120 145900 348649183 1375 1369 1375 1369 2
234 20241120 145800 348646439 1375 1369 1375 1369 3
235 20241120 145700 348642326 1368 1371 1375 1368 3131
236 20241120 145600 344355651 1370 1371 1371 1370 72
237 20241120 145500 344256941 1371 1375 1375 1371 3
238 20241120 145400 344252824 1370 1373 1376 1369 11861
239 20241120 145300 327985124 1373 1373 1373 1372 466
240 20241120 145200 327345762 1373 1373 1373 1371 2195
241 20241120 145100 324335635 1372 1373 1373 1372 335
242 20241120 145000 323876008 1376 1372 1376 1372 3
243 20241120 144900 323871888 1372 1373 1373 1372 4271
244 20241120 144800 318010872 1374 1374 1374 1374 486
245 20241120 144700 317343108 1374 1374 1374 1374 1
246 20241120 144600 317341734 1374 1374 1374 1374 2
247 20241120 144500 317338986 1374 1375 1375 1374 3
248 20241120 144400 317334863 1375 1373 1375 1373 3
249 20241120 144300 317330742 1375 1373 1375 1373 102
250 20241120 144200 317190496 1374 1373 1374 1373 153
251 20241120 144100 316980327 1373 1374 1374 1373 67
252 20241120 144000 316888331 1373 1373 1373 1373 2
253 20241120 143900 316885585 1373 1373 1373 1373 2
254 20241120 143800 316882839 1373 1373 1373 1373 0
255 20241120 143700 316882839 1373 1374 1374 1373 512
256 20241120 143600 316179363 1374 1374 1374 1374 1
257 20241120 143500 316177989 1374 1374 1374 1374 2
258 20241120 143400 316175241 1374 1377 1377 1374 84
259 20241120 143300 316059579 1374 1374 1374 1374 1
260 20241120 143200 316058205 1374 1377 1377 1374 12
261 20241120 143100 316041693 1377 1373 1377 1373 13
262 20241120 143000 316023800 1373 1377 1377 1373 933
263 20241120 142900 314740191 1373 1373 1373 1373 659
264 20241120 142800 313835384 1373 1373 1373 1373 2
265 20241120 142700 313832638 1373 1377 1377 1373 3
266 20241120 142600 313828515 1373 1373 1373 1373 51
267 20241120 142500 313758492 1373 1373 1373 1373 2
268 20241120 142400 313755746 1373 1373 1373 1373 2
269 20241120 142300 313753000 1373 1373 1373 1373 1
270 20241120 142200 313751627 1373 1373 1373 1373 2
271 20241120 142100 313748881 1373 1373 1373 1373 2
272 20241120 142000 313746135 1373 1373 1373 1373 0
273 20241120 141900 313746135 1373 1373 1373 1373 0
274 20241120 141800 313746135 1373 1373 1373 1373 0
275 20241120 141700 313746135 1373 1373 1373 1373 0
276 20241120 141600 313746135 1373 1373 1373 1373 0
277 20241120 141500 313746135 1373 1373 1373 1373 1082
278 20241120 141400 312260549 1377 1377 1377 1377 1
279 20241120 141300 312259172 1373 1373 1373 1373 100
280 20241120 141200 312121872 1372 1375 1375 1372 9000
281 20241120 141100 299755953 1377 1377 1377 1377 3
282 20241120 141000 299751822 1376 1376 1376 1376 1570
283 20241120 140900 297591502 1376 1376 1376 1376 7
284 20241120 140800 297581870 1377 1377 1377 1377 66
285 20241120 140700 297490988 1377 1377 1377 1377 1256
286 20241120 140600 295761476 1378 1378 1378 1378 1
287 20241120 140500 295760098 1378 1378 1378 1378 0
288 20241120 140400 295760098 1378 1378 1378 1378 132
289 20241120 140300 295578202 1378 1379 1379 1378 70
290 20241120 140200 295481741 1379 1379 1379 1379 0
291 20241120 140100 295481741 1379 1379 1379 1379 0
292 20241120 140000 295481741 1379 1379 1379 1379 70
293 20241120 135900 295385211 1379 1379 1379 1379 0
294 20241120 135800 295385211 1379 1379 1379 1379 0
295 20241120 135700 295385211 1379 1378 1379 1378 600
296 20241120 135600 294558011 1379 1379 1379 1379 0
297 20241120 135500 294558011 1379 1379 1379 1379 0
298 20241120 135400 294558011 1379 1379 1379 1379 0
299 20241120 135300 294558011 1379 1379 1379 1379 505
300 20241120 135200 293861616 1378 1378 1378 1378 100
301 20241120 135100 293723816 1379 1377 1379 1377 138
302 20241120 135000 293533784 1377 1377 1377 1377 300
303 20241120 134900 293120684 1377 1379 1379 1377 128
304 20241120 134800 292944425 1379 1379 1379 1379 2
305 20241120 134700 292941667 1379 1379 1379 1379 300
306 20241120 134600 292527967 1379 1379 1379 1379 0
307 20241120 134500 292527967 1379 1379 1379 1379 0
308 20241120 134400 292527967 1379 1379 1379 1379 0
309 20241120 134300 292527967 1379 1379 1379 1379 0
310 20241120 134200 292527967 1379 1379 1379 1379 1
311 20241120 134100 292526588 1377 1377 1377 1377 0
312 20241120 134000 292526588 1377 1377 1377 1377 0
313 20241120 133900 292526588 1377 1377 1377 1377 0
314 20241120 133800 292526588 1377 1378 1379 1377 26
315 20241120 133700 292490783 1379 1379 1379 1379 0
316 20241120 133600 292490783 1379 1379 1379 1379 1
317 20241120 133500 292489404 1379 1379 1379 1379 0
318 20241120 133400 292489404 1379 1379 1379 1379 0
319 20241120 133300 292489404 1379 1379 1379 1379 30
320 20241120 133200 292448034 1379 1379 1379 1379 200
321 20241120 133100 292172234 1377 1377 1377 1377 940
322 20241120 133000 290877854 1377 1377 1377 1377 0
323 20241120 132900 290877854 1377 1377 1377 1377 0
324 20241120 132800 290877854 1377 1377 1377 1377 0
325 20241120 132700 290877854 1377 1377 1377 1377 1
326 20241120 132600 290876477 1377 1379 1379 1377 980
327 20241120 132500 289526555 1379 1379 1379 1379 707
328 20241120 132400 288551602 1378 1378 1378 1378 199
329 20241120 132300 288277380 1378 1379 1379 1378 108
330 20241120 132200 288128548 1378 1378 1378 1378 100
331 20241120 132100 287990748 1379 1379 1379 1379 100
332 20241120 132000 287852848 1379 1379 1379 1379 0
333 20241120 131900 287852848 1379 1379 1379 1379 100
334 20241120 131800 287714948 1378 1378 1378 1378 10
335 20241120 131700 287701168 1376 1377 1377 1376 2033
336 20241120 131600 284903012 1377 1378 1378 1377 245
337 20241120 131500 284565646 1379 1379 1379 1379 0
338 20241120 131400 284565646 1379 1378 1379 1378 37
339 20241120 131300 284514659 1377 1377 1377 1377 0
340 20241120 131200 284514659 1377 1377 1377 1377 0
341 20241120 131100 284514659 1377 1377 1377 1377 0
342 20241120 131000 284514659 1377 1377 1377 1377 0
343 20241120 130900 284514659 1377 1377 1377 1377 807
344 20241120 130800 283403420 1377 1377 1377 1377 0
345 20241120 130700 283403420 1377 1377 1377 1377 0
346 20241120 130600 283403420 1377 1377 1377 1377 1000
347 20241120 130500 282026420 1377 1378 1378 1377 2299
348 20241120 130400 278860655 1379 1379 1379 1379 14
349 20241120 130300 278841349 1378 1378 1378 1378 0
350 20241120 130200 278841349 1378 1378 1378 1378 0
351 20241120 130100 278841349 1378 1378 1378 1378 94
352 20241120 130000 278711817 1377 1377 1377 1377 636
353 20241120 125900 277836045 1377 1377 1377 1377 806
354 20241120 125800 276726183 1376 1376 1376 1376 0
355 20241120 125700 276726183 1376 1376 1376 1376 792
356 20241120 125600 275636391 1376 1376 1376 1376 50
357 20241120 125500 275567591 1376 1376 1376 1376 157
358 20241120 125400 275351559 1376 1376 1376 1376 5
359 20241120 125300 275344679 1377 1376 1377 1375 267
360 20241120 125200 274977540 1375 1375 1375 1375 0
361 20241120 125100 274977540 1375 1375 1375 1375 0
362 20241120 125000 274977540 1375 1375 1375 1375 21
363 20241120 124900 274948665 1375 1376 1376 1375 430
364 20241120 124800 274357414 1375 1375 1375 1375 44
365 20241120 124700 274296914 1376 1376 1376 1376 6
366 20241120 124600 274288658 1376 1376 1376 1376 31
367 20241120 124500 274246002 1376 1376 1376 1376 0
368 20241120 124400 274246002 1376 1376 1376 1376 0
369 20241120 124300 274246002 1376 1376 1376 1376 3509
370 20241120 124200 269417618 1377 1377 1377 1377 32
371 20241120 124100 269373554 1377 1377 1377 1377 120
372 20241120 124000 269208314 1377 1378 1378 1377 1407
373 20241120 123900 267270873 1378 1377 1378 1377 124
374 20241120 123800 267100111 1377 1377 1377 1377 1197
375 20241120 123700 265451842 1377 1377 1377 1377 0
376 20241120 123600 265451842 1377 1377 1377 1377 223
377 20241120 123500 265144771 1377 1377 1377 1377 0
378 20241120 123400 265144771 1377 1377 1377 1377 0
379 20241120 123300 265144771 1377 1377 1377 1377 0
380 20241120 123200 265144771 1377 1377 1377 1377 0
381 20241120 123100 265144771 1377 1377 1377 1377 0
382 20241120 123000 265144771 1377 1377 1377 1377 206
383 20241120 122900 264861109 1380 1380 1380 1380 0
384 20241120 122800 264861109 1380 1377 1380 1377 98
385 20241120 122700 264726151 1376 1377 1377 1376 451
386 20241120 122600 264105197 1381 1381 1381 1381 20
387 20241120 122500 264077577 1376 1376 1376 1376 0
388 20241120 122400 264077577 1376 1377 1377 1376 269
389 20241120 122300 263707245 1378 1378 1378 1378 0
390 20241120 122200 263707245 1378 1378 1378 1378 100
391 20241120 122100 263569445 1378 1378 1378 1378 0
392 20241120 122000 263569445 1378 1378 1378 1378 20
393 20241120 121900 263541885 1378 1378 1378 1378 1
394 20241120 121800 263540507 1376 1376 1376 1376 0
395 20241120 121700 263540507 1376 1376 1376 1376 0
396 20241120 121600 263540507 1376 1376 1376 1376 0
397 20241120 121500 263540507 1376 1376 1376 1376 0
398 20241120 121400 263540507 1376 1378 1378 1375 2100
399 20241120 121300 260651653 1378 1378 1378 1378 22
400 20241120 121200 260621337 1383 1383 1383 1383 0
401 20241120 121100 260621337 1383 1383 1383 1383 0
402 20241120 121000 260621337 1383 1383 1383 1383 0
403 20241120 120900 260621337 1383 1383 1383 1383 0
404 20241120 120800 260621337 1383 1383 1383 1383 100
405 20241120 120700 260483037 1383 1380 1383 1377 701
406 20241120 120600 259517436 1382 1382 1382 1382 0
407 20241120 120500 259517436 1382 1382 1382 1382 0
408 20241120 120400 259517436 1382 1382 1382 1382 3619
409 20241120 120300 254515978 1380 1380 1380 1380 13
410 20241120 120200 254498038 1382 1382 1382 1382 0
411 20241120 120100 254498038 1382 1382 1382 1382 0
412 20241120 120000 254498038 1382 1382 1382 1382 130
413 20241120 115900 254318378 1379 1379 1379 1379 0
414 20241120 115800 254318378 1379 1379 1379 1379 88
415 20241120 115700 254197026 1383 1383 1383 1383 0
416 20241120 115600 254197026 1383 1383 1383 1383 0
417 20241120 115500 254197026 1383 1383 1383 1383 0
418 20241120 115400 254197026 1383 1383 1383 1383 0
419 20241120 115300 254197026 1383 1383 1383 1383 0
420 20241120 115200 254197026 1383 1383 1383 1383 3
421 20241120 115100 254192877 1383 1383 1383 1383 0
422 20241120 115000 254192877 1383 1383 1383 1383 0
423 20241120 114900 254192877 1383 1383 1383 1383 0
424 20241120 114800 254192877 1383 1379 1383 1379 9
425 20241120 114700 254180462 1379 1379 1379 1379 1
426 20241120 114600 254179083 1384 1384 1384 1384 0
427 20241120 114500 254179083 1384 1384 1384 1384 14
428 20241120 114400 254159707 1384 1384 1384 1384 0
429 20241120 114300 254159707 1384 1384 1384 1384 0
430 20241120 114200 254159707 1384 1384 1384 1384 0
431 20241120 114100 254159707 1384 1384 1384 1384 0
432 20241120 114000 254159707 1384 1384 1384 1384 0
433 20241120 113900 254159707 1384 1384 1384 1384 0
434 20241120 113800 254159707 1384 1384 1384 1384 0
435 20241120 113700 254159707 1384 1384 1384 1384 433
436 20241120 113600 253560435 1384 1384 1384 1384 505
437 20241120 113500 252861515 1384 1384 1384 1378 1684
438 20241120 113400 250539934 1384 1384 1384 1384 8
439 20241120 113300 250528862 1384 1384 1384 1384 298
440 20241120 113200 250116430 1384 1384 1384 1384 0
441 20241120 113100 250116430 1384 1384 1384 1384 50
442 20241120 113000 250047230 1385 1380 1385 1380 199
443 20241120 112900 249772560 1380 1380 1380 1380 500
444 20241120 112800 249082560 1380 1380 1380 1380 698
445 20241120 112700 248119320 1380 1380 1380 1380 0
446 20241120 112600 248119320 1380 1382 1382 1380 4008
447 20241120 112500 242586594 1381 1381 1381 1381 300
448 20241120 112400 242172294 1381 1381 1381 1381 1
449 20241120 112300 242170913 1381 1381 1381 1381 375
450 20241120 112200 241653038 1380 1380 1380 1380 1109
451 20241120 112100 240122618 1380 1380 1380 1380 4036
452 20241120 112000 234552938 1380 1387 1387 1380 6500
453 20241120 111900 225563801 1387 1387 1387 1387 68
454 20241120 111800 225469485 1391 1391 1391 1391 0
455 20241120 111700 225469485 1391 1391 1391 1391 14
456 20241120 111600 225450011 1391 1387 1391 1387 64
457 20241120 111500 225361182 1390 1388 1390 1388 40
458 20241120 111400 225305622 1388 1388 1388 1388 0
459 20241120 111300 225305622 1388 1388 1388 1388 18
460 20241120 111200 225280638 1387 1387 1387 1387 0
461 20241120 111100 225280638 1387 1387 1387 1387 0
462 20241120 111000 225280638 1387 1387 1387 1387 0
463 20241120 110900 225280638 1387 1387 1387 1387 483
464 20241120 110800 224610717 1387 1387 1387 1387 0
465 20241120 110700 224610717 1387 1387 1387 1387 0
466 20241120 110600 224610717 1387 1387 1387 1387 51
467 20241120 110500 224539980 1394 1394 1394 1394 0
468 20241120 110400 224539980 1394 1394 1394 1394 0
469 20241120 110300 224539980 1394 1390 1394 1390 19
470 20241120 110200 224513566 1390 1393 1396 1390 3859
471 20241120 110100 219131709 1396 1383 1396 1383 6849
472 20241120 110000 209631549 1383 1386 1386 1383 100
473 20241120 105900 209493208 1386 1386 1386 1386 3
474 20241120 105800 209489050 1383 1383 1383 1383 1
475 20241120 105700 209487667 1388 1388 1388 1388 0
476 20241120 105600 209487667 1388 1388 1388 1388 621
477 20241120 105500 208625719 1388 1388 1388 1388 0
478 20241120 105400 208625719 1388 1388 1388 1388 0
479 20241120 105300 208625719 1388 1387 1389 1387 24
480 20241120 105200 208592406 1383 1386 1386 1383 254
481 20241120 105100 208241063 1389 1389 1389 1389 0
482 20241120 105000 208241063 1389 1389 1390 1389 4451
483 20241120 104900 202058623 1389 1389 1389 1389 0
484 20241120 104800 202058623 1389 1389 1389 1389 0
485 20241120 104700 202058623 1389 1389 1389 1388 3067
486 20241120 104600 197798578 1385 1387 1390 1385 360
487 20241120 104500 197298741 1386 1386 1386 1386 0
488 20241120 104400 197298741 1386 1386 1386 1386 73
489 20241120 104300 197197563 1386 1386 1386 1386 5
490 20241120 104200 197190633 1388 1388 1388 1388 0
491 20241120 104100 197190633 1388 1388 1388 1388 100
492 20241120 104000 197051833 1389 1389 1389 1389 7
493 20241120 103900 197042110 1389 1389 1389 1385 506
494 20241120 103800 196341276 1389 1389 1389 1389 3
495 20241120 103700 196337109 1389 1389 1389 1389 20
496 20241120 103600 196309329 1389 1389 1389 1389 0
497 20241120 103500 196309329 1389 1389 1389 1389 500
498 20241120 103400 195614829 1389 1388 1389 1388 1000
499 20241120 103300 194225857 1388 1387 1388 1386 2630
500 20241120 103200 190576839 1387 1386 1387 1386 762
501 20241120 103100 189520063 1385 1385 1385 1385 50
502 20241120 103000 189450813 1385 1386 1386 1385 111
503 20241120 102900 189297072 1386 1386 1386 1380 1433
504 20241120 102800 187318608 1386 1380 1386 1380 4275
505 20241120 102700 181400723 1380 1380 1380 1380 204
506 20241120 102600 181119203 1380 1380 1380 1380 0
507 20241120 102500 181119203 1380 1380 1380 1380 215
508 20241120 102400 180822503 1381 1381 1381 1381 307
509 20241120 102300 180398536 1381 1380 1381 1380 1734
510 20241120 102200 178004912 1380 1381 1381 1380 503
511 20241120 102100 177310769 1380 1375 1380 1375 521
512 20241120 102000 176591889 1380 1380 1380 1380 109
513 20241120 101900 176441469 1383 1376 1383 1376 775
514 20241120 101800 175375062 1375 1383 1383 1375 4
515 20241120 101700 175369538 1383 1375 1383 1375 2986
516 20241120 101600 171246388 1374 1374 1374 1374 0
517 20241120 101500 171246388 1374 1374 1374 1374 0
518 20241120 101400 171246388 1374 1382 1382 1374 5010
519 20241120 101300 164346364 1380 1380 1380 1380 0
520 20241120 101200 164346364 1380 1381 1381 1380 2213
521 20241120 101100 161292403 1383 1383 1383 1382 248
522 20241120 101000 160949466 1384 1385 1385 1381 2111
523 20241120 100900 158028150 1385 1381 1386 1381 5
524 20241120 100800 158021228 1386 1386 1386 1386 7
525 20241120 100700 158011526 1386 1386 1386 1386 1
526 20241120 100600 158010140 1386 1386 1386 1386 1
527 20241120 100500 158008754 1376 1388 1388 1376 248
528 20241120 100400 157667494 1387 1387 1387 1387 417
529 20241120 100300 157089115 1385 1379 1387 1379 1419
530 20241120 100200 155129904 1379 1375 1379 1375 4104
531 20241120 100100 149480949 1375 1375 1375 1375 1
532 20241120 100000 149479574 1372 1372 1372 1372 0
533 20241120 095900 149479574 1372 1372 1372 1372 0
534 20241120 095800 149479574 1372 1369 1372 1368 6732
535 20241120 095700 140259717 1369 1372 1372 1369 1104
536 20241120 095600 138747728 1372 1372 1372 1372 0
537 20241120 095500 138747728 1372 1372 1372 1372 1
538 20241120 095400 138746356 1369 1370 1371 1369 2292
539 20241120 095300 135608493 1370 1370 1370 1370 0
540 20241120 095200 135608493 1370 1370 1370 1370 131
541 20241120 095100 135429023 1370 1370 1370 1370 1968
542 20241120 095000 132732863 1370 1370 1370 1370 0
543 20241120 094900 132732863 1370 1369 1370 1369 4088
544 20241120 094800 127135457 1369 1368 1369 1368 571
545 20241120 094700 126353820 1369 1371 1371 1368 3286
546 20241120 094600 121853680 1371 1372 1372 1371 46
547 20241120 094500 121790579 1372 1372 1372 1372 10
548 20241120 094400 121776859 1372 1374 1374 1372 9
549 20241120 094300 121764501 1375 1375 1376 1375 104
550 20241120 094200 121621410 1368 1372 1376 1368 552
551 20241120 094100 120864493 1372 1368 1372 1368 2380
552 20241120 094000 117605897 1368 1368 1368 1368 1882
553 20241120 093900 115031321 1368 1368 1368 1367 1526
554 20241120 093800 112944673 1370 1371 1371 1367 14063
555 20241120 093700 93683376 1372 1373 1373 1371 929
556 20241120 093600 92409043 1374 1373 1376 1372 916
557 20241120 093500 91152106 1373 1376 1376 1372 41
558 20241120 093400 91095818 1377 1371 1378 1371 305
559 20241120 093300 90677543 1371 1373 1373 1371 2907
560 20241120 093200 86690912 1378 1377 1378 1377 2
561 20241120 093100 86688157 1375 1372 1375 1372 36
562 20241120 093000 86638715 1376 1374 1376 1371 7338
563 20241120 092900 76571224 1374 1377 1377 1374 1499
564 20241120 092800 74510692 1377 1375 1377 1374 1001
565 20241120 092700 73134768 1374 1375 1375 1374 1878
566 20241120 092600 70554340 1375 1377 1377 1375 183
567 20241120 092500 70302713 1374 1374 1377 1374 863
568 20241120 092400 69116948 1376 1375 1377 1373 6246
569 20241120 092300 60533591 1377 1377 1377 1375 1162
570 20241120 092200 58935117 1375 1377 1378 1375 2740
571 20241120 092100 55163661 1378 1378 1378 1378 55
572 20241120 092000 55087871 1378 1378 1378 1375 3936
573 20241120 091900 49669974 1378 1381 1381 1377 5271
574 20241120 091800 42401843 1381 1381 1381 1381 100
575 20241120 091700 42263743 1381 1384 1384 1381 1993
576 20241120 091600 39510915 1382 1385 1385 1382 5535
577 20241120 091500 31844973 1390 1386 1390 1385 449
578 20241120 091400 31223070 1390 1390 1390 1390 2
579 20241120 091300 31220290 1385 1389 1390 1385 401
580 20241120 091200 30663505 1394 1380 1394 1380 2408
581 20241120 091100 27333164 1385 1378 1385 1378 1528
582 20241120 091000 25227046 1378 1382 1382 1375 3712
583 20241120 090900 20111444 1381 1385 1387 1381 1732
584 20241120 090800 17718318 1387 1390 1397 1385 3495
585 20241120 090700 12867851 1390 1391 1391 1390 1119
586 20241120 090600 11311377 1390 1391 1392 1390 504
587 20241120 090500 10610116 1390 1391 1391 1389 848
588 20241120 090400 9431925 1391 1398 1398 1391 279
589 20241120 090300 9042740 1398 1391 1398 1389 1505
590 20241120 090200 6951057 1391 1392 1392 1391 4220
591 20241120 090100 1079834 1391 1391 1391 1391 0
592 20241120 090000 1079834 1391 1399 1400 1391 773