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

599
012750/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,185700,1628439300,60100,60100,60100,60100,1801
20241120,185600,1628439300,60100,60100,60100,60100,0
20241120,185500,1628439300,60100,60100,60100,60100,0
20241120,185400,1628439300,60100,60100,60100,60100,0
20241120,185300,1628439300,60100,60100,60100,60100,0
20241120,185200,1628439300,60100,60100,60100,60100,0
20241120,185100,1628439300,60100,60100,60100,60100,0
20241120,185000,1628439300,60100,60100,60100,60100,0
20241120,184900,1628439300,60100,60100,60100,60100,0
20241120,184800,1628439300,60100,60100,60100,60100,0
20241120,184700,1628439300,60100,60100,60100,60100,0
20241120,184600,1628439300,60100,60100,60100,60100,0
20241120,184500,1628439300,60100,60100,60100,60100,0
20241120,184400,1628439300,60100,60100,60100,60100,0
20241120,184300,1628439300,60100,60100,60100,60100,0
20241120,184200,1628439300,60100,60100,60100,60100,0
20241120,184100,1628439300,60100,60100,60100,60100,0
20241120,184000,1628439300,60100,60100,60100,60100,0
20241120,183900,1628439300,60100,60100,60100,60100,0
20241120,183800,1628439300,60100,60100,60100,60100,0
20241120,183700,1628439300,60100,60100,60100,60100,0
20241120,183600,1628439300,60100,60100,60100,60100,0
20241120,183500,1628439300,60100,60100,60100,60100,0
20241120,183400,1628439300,60100,60100,60100,60100,0
20241120,183300,1628439300,60100,60100,60100,60100,0
20241120,183200,1628439300,60100,60100,60100,60100,0
20241120,183100,1628439300,60100,60100,60100,60100,0
20241120,183000,1628439300,60100,60100,60100,60100,0
20241120,182900,1628439300,60100,60100,60100,60100,0
20241120,182800,1628439300,60100,60100,60100,60100,0
20241120,182700,1628439300,60100,60100,60100,60100,1801
20241120,182600,1628439300,60100,60100,60100,60100,0
20241120,182500,1628439300,60100,60100,60100,60100,0
20241120,182400,1628439300,60100,60100,60100,60100,0
20241120,182300,1628439300,60100,60100,60100,60100,0
20241120,182200,1628439300,60100,60100,60100,60100,0
20241120,182100,1628439300,60100,60100,60100,60100,0
20241120,182000,1628439300,60100,60100,60100,60100,0
20241120,181900,1628439300,60100,60100,60100,60100,0
20241120,181800,1628439300,60100,60100,60100,60100,0
20241120,181700,1628439300,60100,60100,60100,60100,0
20241120,181600,1628439300,60100,60100,60100,60100,0
20241120,181500,1628439300,60100,60100,60100,60100,0
20241120,181400,1628439300,60100,60100,60100,60100,0
20241120,181300,1628439300,60100,60100,60100,60100,0
20241120,181200,1628439300,60100,60100,60100,60100,0
20241120,181100,1628439300,60100,60100,60100,60100,0
20241120,181000,1628439300,60100,60100,60100,60100,0
20241120,180900,1628439300,60100,60100,60100,60100,0
20241120,180800,1628439300,60100,60100,60100,60100,0
20241120,180700,1628439300,60100,60100,60100,60100,0
20241120,180600,1628439300,60100,60100,60100,60100,0
20241120,180500,1628439300,60100,60100,60100,60100,0
20241120,180400,1628439300,60100,60100,60100,60100,0
20241120,180300,1628439300,60100,60100,60100,60100,0
20241120,180200,1628439300,60100,60100,60100,60100,0
20241120,180100,1628439300,60100,60100,60100,60100,0
20241120,180000,1628439300,60100,60100,60100,60100,0
20241120,175900,1628439300,60100,60100,60100,60100,0
20241120,175800,1628439300,60100,60100,60100,60100,0
20241120,175700,1628439300,60100,60100,60100,60100,1801
20241120,175600,1628439300,60100,60100,60100,60100,0
20241120,175500,1628439300,60100,60100,60100,60100,0
20241120,175400,1628439300,60100,60100,60100,60100,0
20241120,175300,1628439300,60100,60100,60100,60100,0
20241120,175200,1628439300,60100,60100,60100,60100,0
20241120,175100,1628439300,60100,60100,60100,60100,0
20241120,175000,1628439300,60100,60100,60100,60100,0
20241120,174900,1628439300,60100,60100,60100,60100,0
20241120,174800,1628439300,60100,60100,60100,60100,0
20241120,174700,1628439300,60100,60100,60100,60100,0
20241120,174600,1628439300,60100,60100,60100,60100,0
20241120,174500,1628439300,60100,60100,60100,60100,0
20241120,174400,1628439300,60100,60100,60100,60100,0
20241120,174300,1628439300,60100,60100,60100,60100,0
20241120,174200,1628439300,60100,60100,60100,60100,0
20241120,174100,1628439300,60100,60100,60100,60100,0
20241120,174000,1628439300,60100,60100,60100,60100,0
20241120,173900,1628439300,60100,60100,60100,60100,0
20241120,173800,1628439300,60100,60100,60100,60100,0
20241120,173700,1628439300,60100,60100,60100,60100,0
20241120,173600,1628439300,60100,60100,60100,60100,0
20241120,173500,1628439300,60100,60100,60100,60100,0
20241120,173400,1628439300,60100,60100,60100,60100,0
20241120,173300,1628439300,60100,60100,60100,60100,0
20241120,173200,1628439300,60100,60100,60100,60100,0
20241120,173100,1628439300,60100,60100,60100,60100,0
20241120,173000,1628439300,60100,60100,60100,60100,0
20241120,172900,1628439300,60100,60100,60100,60100,0
20241120,172800,1628439300,60100,60100,60100,60100,0
20241120,172700,1628439300,60100,60100,60100,60100,1801
20241120,172600,1628439300,60100,60100,60100,60100,0
20241120,172500,1628439300,60100,60100,60100,60100,0
20241120,172400,1628439300,60100,60100,60100,60100,0
20241120,172300,1628439300,60100,60100,60100,60100,0
20241120,172200,1628439300,60100,60100,60100,60100,0
20241120,172100,1628439300,60100,60100,60100,60100,0
20241120,172000,1628439300,60100,60100,60100,60100,0
20241120,171900,1628439300,60100,60100,60100,60100,0
20241120,171800,1628439300,60100,60100,60100,60100,0
20241120,171700,1628439300,60100,60100,60100,60100,0
20241120,171600,1628439300,60100,60100,60100,60100,0
20241120,171500,1628439300,60100,60100,60100,60100,0
20241120,171400,1628439300,60100,60100,60100,60100,0
20241120,171300,1628439300,60100,60100,60100,60100,0
20241120,171200,1628439300,60100,60100,60100,60100,0
20241120,171100,1628439300,60100,60100,60100,60100,0
20241120,171000,1628439300,60100,60100,60100,60100,0
20241120,170900,1628439300,60100,60100,60100,60100,0
20241120,170800,1628439300,60100,60100,60100,60100,0
20241120,170700,1628439300,60100,60100,60100,60100,0
20241120,170600,1628439300,60100,60100,60100,60100,0
20241120,170500,1628439300,60100,60100,60100,60100,0
20241120,170400,1628439300,60100,60100,60100,60100,0
20241120,170300,1628439300,60100,60100,60100,60100,0
20241120,170200,1628439300,60100,60100,60100,60100,0
20241120,170100,1628439300,60100,60100,60100,60100,0
20241120,170000,1628439300,60100,60100,60100,60100,0
20241120,165900,1628439300,60100,60100,60100,60100,0
20241120,165800,1628439300,60100,60100,60100,60100,0
20241120,165700,1628439300,60100,60100,60100,60100,1801
20241120,165600,1628439300,60100,60100,60100,60100,0
20241120,165500,1628439300,60100,60100,60100,60100,0
20241120,165400,1628439300,60100,60100,60100,60100,0
20241120,165300,1628439300,60100,60100,60100,60100,0
20241120,165200,1628439300,60100,60100,60100,60100,0
20241120,165100,1628439300,60100,60100,60100,60100,0
20241120,165000,1628439300,60100,60100,60100,60100,0
20241120,164900,1628439300,60100,60100,60100,60100,0
20241120,164800,1628439300,60100,60100,60100,60100,0
20241120,164700,1628439300,60100,60100,60100,60100,0
20241120,164600,1628439300,60100,60100,60100,60100,0
20241120,164500,1628439300,60100,60100,60100,60100,0
20241120,164400,1628439300,60100,60100,60100,60100,0
20241120,164300,1628439300,60100,60100,60100,60100,0
20241120,164200,1628439300,60100,60100,60100,60100,0
20241120,164100,1628439300,60100,60100,60100,60100,0
20241120,164000,1628439300,60100,60100,60100,60100,0
20241120,163900,1628439300,60100,60100,60100,60100,0
20241120,163800,1628439300,60100,60100,60100,60100,0
20241120,163700,1628439300,60100,60100,60100,60100,0
20241120,163600,1628439300,60100,60100,60100,60100,0
20241120,163500,1628439300,60100,60100,60100,60100,0
20241120,163400,1628439300,60100,60100,60100,60100,0
20241120,163300,1628439300,60100,60100,60100,60100,0
20241120,163200,1628439300,60100,60100,60100,60100,0
20241120,163100,1628439300,60100,60100,60100,60100,0
20241120,163000,1628439300,60100,60100,60100,60100,0
20241120,162900,1628439300,60100,60100,60100,60100,0
20241120,162800,1628439300,60100,60100,60100,60100,0
20241120,162700,1628439300,60100,60100,60100,60100,1801
20241120,162600,1628439300,60100,60100,60100,60100,0
20241120,162500,1628439300,60100,60100,60100,60100,0
20241120,162400,1628439300,60100,60100,60100,60100,0
20241120,162300,1628439300,60100,60100,60100,60100,0
20241120,162200,1628439300,60100,60100,60100,60100,0
20241120,162100,1628439300,60100,60100,60100,60100,0
20241120,162000,1628439300,60100,60100,60100,60100,0
20241120,161900,1628439300,60100,60100,60100,60100,0
20241120,161800,1628439300,60100,60100,60100,60100,0
20241120,161700,1628439300,60100,60100,60100,60100,0
20241120,161600,1628439300,60100,60100,60100,60100,0
20241120,161500,1628439300,60100,60100,60100,60100,0
20241120,161400,1628439300,60100,60100,60100,60100,0
20241120,161300,1628439300,60100,60100,60100,60100,0
20241120,161200,1628439300,60100,60100,60100,60100,0
20241120,161100,1628439300,60100,60100,60100,60100,0
20241120,161000,1628439300,60100,60100,60100,60100,0
20241120,160900,1628439300,60100,60100,60100,60100,0
20241120,160800,1628439300,60100,60100,60100,60100,0
20241120,160700,1628439300,60100,60100,60100,60100,0
20241120,160600,1628439300,60100,60100,60100,60100,0
20241120,160500,1628439300,60100,60100,60100,60100,0
20241120,160400,1628439300,60100,60100,60100,60100,0
20241120,160300,1628439300,60100,60100,60100,60100,0
20241120,160200,1628439300,60100,60100,60100,60100,0
20241120,160100,1628439300,60100,60100,60100,60100,0
20241120,160000,1628439300,60100,60100,60100,60100,0
20241120,155900,1628439300,60100,60100,60100,60100,0
20241120,155800,1628439300,60100,60100,60100,60100,0
20241120,155700,1628439300,60100,60100,60100,60100,1801
20241120,155600,1628439300,60100,60100,60100,60100,0
20241120,155500,1628439300,60100,60100,60100,60100,0
20241120,155400,1628439300,60100,60100,60100,60100,0
20241120,155300,1628439300,60100,60100,60100,60100,0
20241120,155200,1628439300,60100,60100,60100,60100,0
20241120,155100,1628439300,60100,60100,60100,60100,0
20241120,155000,1628439300,60100,60100,60100,60100,0
20241120,154900,1628439300,60100,60100,60100,60100,0
20241120,154800,1628439300,60100,60100,60100,60100,0
20241120,154700,1628439300,60100,60100,60100,60100,0
20241120,154600,1628439300,60100,60100,60100,60100,0
20241120,154500,1628439300,60100,60100,60100,60100,0
20241120,154400,1628439300,60100,60100,60100,60100,0
20241120,154300,1628439300,60100,60100,60100,60100,0
20241120,154200,1628439300,60100,60100,60100,60100,0
20241120,154100,1628439300,60100,60100,60100,60100,0
20241120,154000,1628439300,60100,60100,60100,60100,0
20241120,153900,1628439300,60100,60100,60100,60100,0
20241120,153800,1628439300,60100,60100,60100,60100,0
20241120,153700,1628439300,60100,60100,60100,60100,0
20241120,153600,1628439300,60100,60100,60100,60100,0
20241120,153500,1628439300,60100,60100,60100,60100,0
20241120,153400,1628439300,60100,60100,60100,60100,0
20241120,153300,1628439300,60100,60100,60100,60100,0
20241120,153200,1628439300,60100,60100,60100,60100,0
20241120,153100,1628439300,60100,60100,60100,60100,0
20241120,153000,1628439300,60100,60100,60100,60100,1801
20241120,152900,1520199200,60500,60500,60500,60500,0
20241120,152800,1520199200,60500,60500,60500,60500,0
20241120,152700,1520199200,60500,60500,60500,60500,0
20241120,152600,1520199200,60500,60500,60500,60500,0
20241120,152500,1520199200,60500,60500,60500,60500,0
20241120,152400,1520199200,60500,60500,60500,60500,0
20241120,152300,1520199200,60500,60500,60500,60500,0
20241120,152200,1520199200,60500,60500,60500,60500,0
20241120,152100,1520199200,60500,60500,60500,60500,0
20241120,152000,1520199200,60500,60500,60500,60500,0
20241120,151900,1520199200,60500,60100,60500,60100,87
20241120,151800,1514953500,60300,60400,60400,59900,420
20241120,151700,1489591000,60000,60300,60400,60000,185
20241120,151600,1478485700,60000,60500,60500,60000,208
20241120,151500,1465999300,60200,60500,60600,60200,188
20241120,151400,1454660300,60600,60600,60700,60500,160
20241120,151300,1444976900,60700,60600,60700,60500,134
20241120,151200,1436856500,60600,60400,60600,60400,193
20241120,151100,1425169600,60500,60400,60500,60400,59
20241120,151000,1421603800,60400,60400,60500,60400,99
20241120,150900,1415623600,60500,60400,60500,60400,103
20241120,150800,1409401400,60400,60500,60600,60400,106
20241120,150700,1402995900,60500,60300,60600,60300,140
20241120,150600,1394540200,60300,60600,60600,60300,173
20241120,150500,1384105500,60600,60600,60600,60400,30
20241120,150400,1382291700,60600,60600,60600,60400,14
20241120,150300,1381443500,60600,60700,60700,60600,8
20241120,150200,1380958500,60700,60500,60700,60400,39
20241120,150100,1378596700,60700,60700,60700,60500,8
20241120,150000,1378111300,60700,60700,60700,60500,12
20241120,145900,1377383400,60600,60600,60700,60600,124
20241120,145800,1369863200,60600,60500,60600,60500,91
20241120,145700,1364349700,60500,60700,60700,60500,141
20241120,145600,1355805400,60500,60700,60700,60500,62
20241120,145500,1352044400,60600,60700,60700,60600,58
20241120,145400,1348527700,60700,60700,60700,60600,77
20241120,145300,1343856100,60700,60600,60700,60600,62
20241120,145200,1340093300,60600,60700,60700,60500,118
20241120,145100,1332940900,60700,60700,60700,60600,80
20241120,145000,1328085600,60600,60600,60700,60500,54
20241120,144900,1324811500,60500,60700,60700,60500,73
20241120,144800,1320383700,60600,60600,60700,60300,157
20241120,144700,1310878200,60600,60600,60700,60600,142
20241120,144600,1302272800,60500,60600,60700,60500,131
20241120,144500,1294334200,60600,60700,60700,60600,90
20241120,144400,1288876000,60600,60500,60700,60400,403
20241120,144300,1264454200,60500,60500,60600,60300,46
20241120,144200,1261671400,60300,60300,60300,60300,1
20241120,144100,1261611100,60300,60300,60600,60300,49
20241120,144000,1258655800,60500,60500,60500,60500,3
20241120,143900,1258474300,60300,60200,60300,60200,2
20241120,143800,1258353800,60400,60400,60400,60400,2
20241120,143700,1258233000,60200,60300,60600,60200,8
20241120,143600,1257750200,60300,60300,60300,60300,0
20241120,143500,1257750200,60300,60400,60500,60300,61
20241120,143400,1254071100,60400,60300,60600,60300,25
20241120,143300,1252562100,60300,60500,60500,60300,83
20241120,143200,1247548400,60300,60100,60300,60100,30
20241120,143100,1245742000,60100,60100,60500,60100,52
20241120,143000,1242615600,60100,60600,60600,60100,37
20241120,142900,1240389300,60600,60400,60600,60200,31
20241120,142800,1238520500,60400,60600,60700,60400,121
20241120,142700,1231191200,60600,60700,60700,60600,59
20241120,142600,1227615500,60700,60700,60700,60700,9
20241120,142500,1227069200,60700,60700,60700,60600,54
20241120,142400,1223793000,60700,60700,60700,60600,5
20241120,142300,1223489600,60700,60700,60700,60600,8
20241120,142200,1223004300,60700,60700,60700,60700,11
20241120,142100,1222336600,60600,60700,60700,60600,29
20241120,142000,1220578600,60600,60700,60700,60600,8
20241120,141900,1220093100,60700,60700,60700,60600,10
20241120,141800,1219486200,60700,60700,60700,60700,19
20241120,141700,1218332900,60700,60700,60700,60600,60
20241120,141600,1214691000,60700,60700,60700,60700,13
20241120,141500,1213901900,60700,60700,60700,60600,10
20241120,141400,1213295100,60600,60700,60700,60600,10
20241120,141300,1212688500,60700,60700,60700,60600,10
20241120,141200,1212081600,60600,60700,60700,60600,95
20241120,141100,1206323400,60600,60700,60700,60600,13
20241120,141000,1205534900,60700,60600,60700,60600,339
20241120,140900,1184991100,60600,60600,60600,60500,13
20241120,140800,1184203400,60600,60600,60600,60600,9
20241120,140700,1183658000,60500,60600,60600,60500,7
20241120,140600,1183233900,60600,60600,60600,60500,12
20241120,140500,1182506800,60600,60600,60600,60600,10
20241120,140400,1181900800,60600,60500,60600,60500,7
20241120,140300,1181476700,60600,60600,60600,60500,7
20241120,140200,1181052600,60500,60500,60500,60400,187
20241120,140100,1169739900,60500,60500,60500,60500,2
20241120,140000,1169618900,60500,60500,60500,60400,13
20241120,135900,1168832500,60400,60500,60500,60400,10
20241120,135800,1168227700,60500,60500,60500,60500,4
20241120,135700,1167985700,60500,60400,60500,60400,61
20241120,135600,1164299200,60500,60400,60500,60300,65
20241120,135500,1160372800,60400,60400,60400,60400,17
20241120,135400,1159346000,60400,60400,60400,60200,24
20241120,135300,1157899200,60400,60400,60400,60300,54
20241120,135200,1154642200,60400,60400,60500,60400,66
20241120,135100,1150653600,60400,60500,60500,60400,119
20241120,135000,1143459200,60500,60200,60500,60200,469
20241120,134900,1115172400,60200,60200,60200,60100,10
20241120,134800,1114570500,60200,60200,60200,60100,15
20241120,134700,1113667800,60100,60100,60100,60100,192
20241120,134600,1102128600,60000,60100,60100,60000,21
20241120,134500,1100867800,60100,60100,60100,60000,16
20241120,134400,1099906300,60100,60100,60100,60000,64
20241120,134300,1096065400,60100,60100,60100,60000,26
20241120,134200,1094504300,60000,59900,60000,59900,348
20241120,134100,1073624400,60000,60000,60000,60000,11
20241120,134000,1072964400,60000,60000,60000,59900,16
20241120,133900,1072004600,60000,60000,60000,60000,11
20241120,133800,1071344600,60000,60000,60000,59900,30
20241120,133700,1069546900,59900,60000,60000,59900,73
20241120,133600,1065172600,60000,59900,60000,59900,23
20241120,133500,1063794100,59900,60000,60000,59900,27
20241120,133400,1062176100,59900,59900,60000,59900,33
20241120,133300,1060197500,59900,59900,60000,59900,11
20241120,133200,1059538200,59900,60000,60000,59900,11
20241120,133100,1058878600,60000,60000,60000,59900,21
20241120,133000,1057619900,59900,60000,60000,59900,7
20241120,132900,1057200200,59900,60000,60000,59900,18
20241120,132800,1056120800,60000,60000,60000,59900,9
20241120,132700,1055581000,59900,59900,60000,59900,97
20241120,132600,1049769800,59900,59900,59900,59700,156
20241120,132500,1040444400,59900,59900,59900,59800,18
20241120,132400,1039366300,59900,59900,59900,59800,14
20241120,132300,1038527900,59900,59900,59900,59900,13
20241120,132200,1037749200,59900,59900,59900,59800,22
20241120,132100,1036432400,59900,59900,59900,59900,69
20241120,132000,1032299300,59900,59900,59900,59800,13
20241120,131900,1031520700,59900,59900,59900,59900,11
20241120,131800,1030861800,59900,59900,59900,59800,11
20241120,131700,1030203100,59900,59800,59900,59700,72
20241120,131600,1025896900,59800,59800,59800,59800,14
20241120,131500,1025059700,59800,59800,59800,59800,24
20241120,131400,1023624500,59800,59700,59800,59700,228
20241120,131300,1010008600,59700,59700,59700,59600,13
20241120,131200,1009232700,59700,59700,59700,59600,14
20241120,131100,1008397000,59700,59700,59700,59600,26
20241120,131000,1006845400,59700,59700,59700,59600,35
20241120,130900,1004757300,59600,59700,59700,59600,39
20241120,130800,1002430300,59700,59700,59700,59600,23
20241120,130700,1001057700,59700,59700,59700,59600,21
20241120,130600,999805000,59700,59600,59700,59600,131
20241120,130500,991995400,59600,59600,59600,59500,9
20241120,130400,991459200,59600,59600,59600,59600,15
20241120,130300,990565200,59600,59600,59600,59500,4
20241120,130200,990326900,59600,59600,59600,59400,53
20241120,130100,987173500,59500,59600,59700,59400,650
20241120,130000,948475800,59700,59600,59700,59600,28
20241120,125900,946806700,59600,59700,59700,59600,43
20241120,125800,944243300,59700,59600,59700,59600,9
20241120,125700,943706100,59700,59700,59700,59600,67
20241120,125600,939711600,59700,59700,59700,59600,9
20241120,125500,939174600,59600,59600,59700,59600,61
20241120,125400,935537800,59700,59600,59700,59600,13
20241120,125300,934761800,59700,59700,59700,59600,40
20241120,125200,932376500,59700,59700,59700,59600,80
20241120,125100,927607300,59700,59700,59700,59700,12
20241120,125000,926890900,59600,59700,59700,59600,57
20241120,124900,923493200,59700,59600,59700,59600,6
20241120,124800,923135200,59700,59700,59700,59600,38
20241120,124700,920869200,59700,59700,59700,59600,42
20241120,124600,918365400,59700,59700,59700,59700,14
20241120,124500,917529600,59700,59700,59700,59600,69
20241120,124400,913416500,59700,59700,59700,59700,6
20241120,124300,913058300,59700,59600,59700,59600,87
20241120,124200,907872800,59600,59600,59700,59600,15
20241120,124100,906977900,59600,59700,59700,59600,24
20241120,124000,905546700,59600,59700,59700,59600,69
20241120,123900,901433800,59600,59700,59700,59600,16
20241120,123800,900479100,59600,59700,59700,59600,54
20241120,123700,897260000,59700,59600,59700,59600,12
20241120,123600,896543700,59700,59700,59700,59700,7
20241120,123500,896125800,59700,59700,59700,59600,43
20241120,123400,893562200,59600,59600,59700,59500,55
20241120,123300,890284200,59500,59600,59600,59500,3
20241120,123200,890105500,59600,59600,59600,59600,59
20241120,123100,886589100,59600,59600,59600,59500,131
20241120,123000,878782900,59600,59700,59700,59500,60
20241120,122900,875208400,59700,59700,59700,59600,14
20241120,122800,874373200,59700,59700,59700,59600,61
20241120,122700,870736500,59600,59700,59700,59600,4
20241120,122600,870498000,59600,59600,59700,59500,123
20241120,122500,863169200,59700,59700,59700,59700,7
20241120,122400,862751300,59700,59600,59700,59600,5
20241120,122300,862452900,59600,59700,59700,59500,76
20241120,122200,857923500,59600,59600,59600,59600,1
20241120,122100,857863900,59600,59600,59600,59500,49
20241120,122000,854943600,59700,59600,59700,59600,6
20241120,121900,854585700,59600,59600,59600,59600,124
20241120,121800,847195300,59500,59600,59600,59500,150
20241120,121700,838257300,59600,59500,59600,59500,5
20241120,121600,837959500,59600,59600,59600,59500,71
20241120,121500,833734200,59600,59600,59600,59500,25
20241120,121400,832246200,59500,59600,59600,59500,10
20241120,121300,831650400,59500,59600,59600,59500,50
20241120,121200,828674900,59600,59600,59600,59600,14
20241120,121100,827840500,59600,59600,59600,59500,68
20241120,121000,823793300,59600,59600,59600,59500,32
20241120,120900,821887000,59600,59700,59700,59600,13
20241120,120800,821111900,59500,59700,59800,59500,445
20241120,120700,794532400,59600,59600,59600,59500,33
20241120,120600,792566200,59600,59600,59700,59500,62
20241120,120500,788871600,59600,59600,59700,59600,3
20241120,120400,788692700,59700,59700,59700,59600,58
20241120,120300,785235100,59700,59600,59700,59600,12
20241120,120200,784518900,59700,59700,59700,59600,15
20241120,120100,783623800,59600,59700,59700,59600,48
20241120,120000,780762700,59600,59600,59600,59500,155
20241120,115900,771526100,59500,59500,59500,59500,68
20241120,115800,767480100,59600,59600,59600,59600,2
20241120,115700,767360900,59500,59500,59600,59500,126
20241120,115600,759862900,59600,59600,59600,59600,1
20241120,115500,759803300,59500,59600,59600,59500,129
20241120,115400,752120300,59700,59700,59700,59600,64
20241120,115300,748304700,59700,59700,59700,59600,20
20241120,115200,747111200,59700,59700,59700,59600,84
20241120,115100,742098900,59600,59700,59700,59600,7
20241120,115000,741681100,59700,59700,59700,59700,3
20241120,114900,741502000,59600,59700,59700,59600,69
20241120,114800,737389300,59600,59700,59700,59600,4
20241120,114700,737150600,59700,59700,59700,59600,39
20241120,114600,734823500,59700,59700,59700,59700,1
20241120,114500,734763800,59800,59700,59800,59700,9
20241120,114400,734226400,59600,59800,59800,59600,69
20241120,114300,730106800,59800,59800,59800,59800,4
20241120,114200,729867600,59800,59800,59800,59600,68
20241120,114100,725808100,59800,59900,59900,59800,5
20241120,114000,725508700,59600,59600,59800,59600,685
20241120,113900,684619100,59600,59700,59700,59600,4
20241120,113800,684380400,59700,59700,59700,59600,11
20241120,113700,683724400,59600,59600,59600,59600,60
20241120,113600,680148400,59700,59600,59700,59600,4
20241120,113500,679909900,59600,59700,59700,59600,57
20241120,113400,676512500,59700,59700,59700,59600,8
20241120,113300,676035000,59600,59600,59600,59600,26
20241120,113200,674485400,59600,59600,59600,59600,44
20241120,113100,671863000,59600,59500,59600,59500,21
20241120,113000,670613000,59600,59600,59600,59500,182
20241120,112900,659772600,59600,59600,59600,59600,2
20241120,112800,659653400,59500,59600,59600,59500,39
20241120,112700,657332400,59600,59500,59600,59500,36
20241120,112600,655190100,59600,59600,59600,59500,56
20241120,112500,651853600,59800,59800,59800,59800,4
20241120,112400,651614400,59500,59500,59700,59500,132
20241120,112300,643738200,59600,59600,59600,59600,38
20241120,112200,641473400,59600,59600,59600,59600,18
20241120,112100,640400600,59600,59500,59600,59500,202
20241120,112000,628374400,59600,59600,59700,59500,351
20241120,111900,607463500,59600,59600,59600,59600,1
20241120,111800,607403900,59700,59600,59700,59600,63
20241120,111700,603648700,59600,59600,59700,59600,15
20241120,111600,602754500,59600,59700,59700,59600,20
20241120,111500,601561900,59600,59700,59700,59600,74
20241120,111400,597149100,59700,59700,59700,59700,1
20241120,111300,597089400,59700,59600,59700,59600,48
20241120,111200,594228500,59600,59700,59700,59600,22
20241120,111100,592915900,59700,59800,59800,59600,428
20241120,111000,567380800,59700,59700,59700,59700,55
20241120,110900,564097300,59800,59800,59800,59800,5
20241120,110800,563798300,59700,59700,59700,59700,46
20241120,110700,561052100,59800,59800,59800,59800,1
20241120,110600,560992300,59800,59700,59800,59700,48
20241120,110500,558126400,59800,59700,59800,59700,4
20241120,110400,557887300,59700,59700,59700,59700,0
20241120,110300,557887300,59700,59700,59700,59700,45
20241120,110200,555200800,59700,59800,59800,59700,11
20241120,110100,554543100,59700,59800,59800,59700,49
20241120,110000,551617700,59800,59800,59800,59800,1
20241120,105900,551557900,59700,59700,59700,59700,1
20241120,105800,551498200,59700,59700,59700,59700,62
20241120,105700,547796800,59800,59700,59800,59700,4
20241120,105600,547557700,59700,59700,59700,59700,35
20241120,105500,545468200,59700,59800,59800,59700,143
20241120,105400,536917000,59700,59700,59700,59700,45
20241120,105300,534230500,59800,59700,59800,59700,189
20241120,105200,522928900,59700,59800,59800,59700,715
20241120,105100,480201300,59800,59800,59900,59800,60
20241120,105000,476612800,59800,59800,59800,59800,24
20241120,104900,475177600,59800,59800,59800,59800,50
20241120,104800,472187600,59800,59800,59900,59800,38
20241120,104700,469913900,59900,59800,59900,59800,6
20241120,104600,469554900,59800,59800,59800,59800,71
20241120,104500,465309100,59800,59800,59800,59800,3
20241120,104400,465129700,59800,59800,59800,59800,48
20241120,104300,462259300,59800,59900,59900,59800,9
20241120,104200,461720700,59800,59800,59900,59800,21
20241120,104100,460464300,59800,59800,59800,59800,110
20241120,104000,453886300,59800,59800,59800,59800,0
20241120,103900,453886300,59800,59800,59800,59800,71
20241120,103800,449640500,59800,59800,59800,59800,1
20241120,103700,449580700,59800,59800,59800,59800,49
20241120,103600,446650500,59800,59800,59800,59800,0
20241120,103500,446650500,59800,59800,59800,59800,0
20241120,103400,446650500,59800,59800,59800,59800,74
20241120,103300,442225300,59800,59800,59800,59800,9
20241120,103200,441687100,59800,59800,59800,59800,57
20241120,103100,438278500,59800,59800,59800,59800,2
20241120,103000,438158900,59900,59800,59900,59800,5
20241120,102900,437859700,59800,59800,59800,59800,53
20241120,102800,434690300,59800,59800,59800,59800,197
20241120,102700,422909700,59700,59700,59700,59700,127
20241120,102600,415327800,59700,59700,59800,59700,57
20241120,102500,411920800,59700,59700,59700,59700,0
20241120,102400,411920800,59700,59700,59700,59700,68
20241120,102300,407861200,59700,59700,59700,59700,0
20241120,102200,407861200,59700,59700,59700,59700,65
20241120,102100,403980700,59700,59700,59700,59700,0
20241120,102000,403980700,59700,59700,59700,59600,78
20241120,101900,399326100,59700,59700,59700,59600,78
20241120,101800,394671400,59600,59600,59600,59600,1
20241120,101700,394611800,59800,59700,59800,59600,120
20241120,101600,387449300,59700,59800,59800,59700,2
20241120,101500,387329800,59700,59700,59700,59700,48
20241120,101400,384464200,59700,59700,59700,59700,2
20241120,101300,384344800,59800,59800,59800,59700,76
20241120,101200,379801300,59800,59700,59800,59700,187
20241120,101100,368620400,59700,59700,59800,59700,3
20241120,101000,368441200,59700,59700,59700,59700,59
20241120,100900,364918900,59700,59800,59800,59700,2
20241120,100800,364799400,59700,59700,59700,59700,50
20241120,100700,361814400,59800,59700,59800,59600,65
20241120,100600,357934900,59600,59700,59700,59600,2
20241120,100500,357815600,59700,59700,59700,59700,10
20241120,100400,357218600,59700,59700,59700,59600,33
20241120,100300,355248700,59600,59600,59600,59600,71
20241120,100200,351017100,59600,59700,59700,59600,11
20241120,100100,350361100,59700,59700,59700,59700,1
20241120,100000,350301400,59700,59700,59700,59600,82
20241120,095900,345413500,59700,59600,59700,59600,5
20241120,095800,345115100,59600,59700,59700,59600,193
20241120,095700,333603000,59700,59700,59700,59700,0
20241120,095600,333603000,59700,59700,59700,59700,0
20241120,095500,333603000,59700,59700,59700,59700,47
20241120,095400,330797100,59700,59700,59700,59600,65
20241120,095300,326916700,59600,59700,59700,59600,74
20241120,095200,322506200,59700,59600,59700,59600,108
20241120,095100,316059700,59600,59700,59700,59600,22
20241120,095000,314747000,59800,59700,59800,59700,65
20241120,094900,310866300,59700,59700,59700,59600,20
20241120,094800,309672800,59600,59700,59700,59600,19
20241120,094700,308539100,59700,59600,59700,59500,8
20241120,094600,308062000,59500,59500,59700,59500,76
20241120,094500,303534600,59500,59700,59800,59500,208
20241120,094400,291130200,59700,59700,59700,59700,0
20241120,094300,291130200,59700,59700,59800,59700,65
20241120,094200,287249500,59700,59700,59700,59700,0
20241120,094100,287249500,59700,59800,59800,59600,252
20241120,094000,272214700,59800,59800,59800,59800,0
20241120,093900,272214700,59800,59700,59800,59700,4
20241120,093800,271975600,59700,59700,59700,59700,70
20241120,093700,267796600,59700,59800,59800,59700,6
20241120,093600,267438100,59800,59700,59800,59700,89
20241120,093500,262124500,59800,59800,59800,59700,3
20241120,093400,261945200,59800,59700,59800,59700,53
20241120,093300,258781000,59800,59800,59800,59800,3
20241120,093200,258601600,59800,59700,59800,59600,15
20241120,093100,257706400,59600,59600,59800,59600,83
20241120,093000,252753200,59700,59700,59700,59500,43
20241120,092900,250188200,59700,59600,59700,59500,144
20241120,092800,241608200,59600,59800,59800,59600,47
20241120,092700,238803600,59700,59600,59700,59600,5
20241120,092600,238505200,59700,59700,59700,59700,5
20241120,092500,238206700,59600,59800,59800,59600,27
20241120,092400,236595300,59800,59700,59800,59600,79
20241120,092300,231881900,59700,59800,59800,59700,14
20241120,092200,231045800,59800,59800,59800,59800,3
20241120,092100,230866400,59700,59800,59800,59600,74
20241120,092000,226446500,59800,59800,59800,59600,25
20241120,091900,224954200,59600,59800,59800,59600,99
20241120,091800,219042100,59700,59600,59700,59500,311
20241120,091700,200505800,59800,59800,59800,59700,149
20241120,091600,191602200,59900,59700,59900,59700,49
20241120,091500,188672500,59800,59800,59800,59800,19
20241120,091400,187536300,59800,59800,59800,59800,14
20241120,091300,186699100,59800,59700,59800,59600,150
20241120,091200,177740300,59700,59700,59700,59700,23
20241120,091100,176367200,59700,59600,59700,59600,196
20241120,091000,164682800,59600,59600,59600,59600,3
20241120,090900,164504000,59600,59800,59800,59500,317
20241120,090800,145599000,59700,59600,59700,59600,35
20241120,090700,143511800,59700,59500,59800,59500,169
20241120,090600,133427800,59500,60000,60000,59500,150
20241120,090500,124462000,59900,60000,60000,59800,233
20241120,090400,110506500,60000,60200,60200,59800,443
20241120,090300,83937000,60200,60100,60300,60100,173
20241120,090200,73534700,60000,60000,60000,59900,298
20241120,090100,55665300,60100,59600,60100,59600,117
20241120,090000,48666200,59800,59400,59800,59400,819
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 185700 1628439300 60100 60100 60100 60100 1801
3 20241120 185600 1628439300 60100 60100 60100 60100 0
4 20241120 185500 1628439300 60100 60100 60100 60100 0
5 20241120 185400 1628439300 60100 60100 60100 60100 0
6 20241120 185300 1628439300 60100 60100 60100 60100 0
7 20241120 185200 1628439300 60100 60100 60100 60100 0
8 20241120 185100 1628439300 60100 60100 60100 60100 0
9 20241120 185000 1628439300 60100 60100 60100 60100 0
10 20241120 184900 1628439300 60100 60100 60100 60100 0
11 20241120 184800 1628439300 60100 60100 60100 60100 0
12 20241120 184700 1628439300 60100 60100 60100 60100 0
13 20241120 184600 1628439300 60100 60100 60100 60100 0
14 20241120 184500 1628439300 60100 60100 60100 60100 0
15 20241120 184400 1628439300 60100 60100 60100 60100 0
16 20241120 184300 1628439300 60100 60100 60100 60100 0
17 20241120 184200 1628439300 60100 60100 60100 60100 0
18 20241120 184100 1628439300 60100 60100 60100 60100 0
19 20241120 184000 1628439300 60100 60100 60100 60100 0
20 20241120 183900 1628439300 60100 60100 60100 60100 0
21 20241120 183800 1628439300 60100 60100 60100 60100 0
22 20241120 183700 1628439300 60100 60100 60100 60100 0
23 20241120 183600 1628439300 60100 60100 60100 60100 0
24 20241120 183500 1628439300 60100 60100 60100 60100 0
25 20241120 183400 1628439300 60100 60100 60100 60100 0
26 20241120 183300 1628439300 60100 60100 60100 60100 0
27 20241120 183200 1628439300 60100 60100 60100 60100 0
28 20241120 183100 1628439300 60100 60100 60100 60100 0
29 20241120 183000 1628439300 60100 60100 60100 60100 0
30 20241120 182900 1628439300 60100 60100 60100 60100 0
31 20241120 182800 1628439300 60100 60100 60100 60100 0
32 20241120 182700 1628439300 60100 60100 60100 60100 1801
33 20241120 182600 1628439300 60100 60100 60100 60100 0
34 20241120 182500 1628439300 60100 60100 60100 60100 0
35 20241120 182400 1628439300 60100 60100 60100 60100 0
36 20241120 182300 1628439300 60100 60100 60100 60100 0
37 20241120 182200 1628439300 60100 60100 60100 60100 0
38 20241120 182100 1628439300 60100 60100 60100 60100 0
39 20241120 182000 1628439300 60100 60100 60100 60100 0
40 20241120 181900 1628439300 60100 60100 60100 60100 0
41 20241120 181800 1628439300 60100 60100 60100 60100 0
42 20241120 181700 1628439300 60100 60100 60100 60100 0
43 20241120 181600 1628439300 60100 60100 60100 60100 0
44 20241120 181500 1628439300 60100 60100 60100 60100 0
45 20241120 181400 1628439300 60100 60100 60100 60100 0
46 20241120 181300 1628439300 60100 60100 60100 60100 0
47 20241120 181200 1628439300 60100 60100 60100 60100 0
48 20241120 181100 1628439300 60100 60100 60100 60100 0
49 20241120 181000 1628439300 60100 60100 60100 60100 0
50 20241120 180900 1628439300 60100 60100 60100 60100 0
51 20241120 180800 1628439300 60100 60100 60100 60100 0
52 20241120 180700 1628439300 60100 60100 60100 60100 0
53 20241120 180600 1628439300 60100 60100 60100 60100 0
54 20241120 180500 1628439300 60100 60100 60100 60100 0
55 20241120 180400 1628439300 60100 60100 60100 60100 0
56 20241120 180300 1628439300 60100 60100 60100 60100 0
57 20241120 180200 1628439300 60100 60100 60100 60100 0
58 20241120 180100 1628439300 60100 60100 60100 60100 0
59 20241120 180000 1628439300 60100 60100 60100 60100 0
60 20241120 175900 1628439300 60100 60100 60100 60100 0
61 20241120 175800 1628439300 60100 60100 60100 60100 0
62 20241120 175700 1628439300 60100 60100 60100 60100 1801
63 20241120 175600 1628439300 60100 60100 60100 60100 0
64 20241120 175500 1628439300 60100 60100 60100 60100 0
65 20241120 175400 1628439300 60100 60100 60100 60100 0
66 20241120 175300 1628439300 60100 60100 60100 60100 0
67 20241120 175200 1628439300 60100 60100 60100 60100 0
68 20241120 175100 1628439300 60100 60100 60100 60100 0
69 20241120 175000 1628439300 60100 60100 60100 60100 0
70 20241120 174900 1628439300 60100 60100 60100 60100 0
71 20241120 174800 1628439300 60100 60100 60100 60100 0
72 20241120 174700 1628439300 60100 60100 60100 60100 0
73 20241120 174600 1628439300 60100 60100 60100 60100 0
74 20241120 174500 1628439300 60100 60100 60100 60100 0
75 20241120 174400 1628439300 60100 60100 60100 60100 0
76 20241120 174300 1628439300 60100 60100 60100 60100 0
77 20241120 174200 1628439300 60100 60100 60100 60100 0
78 20241120 174100 1628439300 60100 60100 60100 60100 0
79 20241120 174000 1628439300 60100 60100 60100 60100 0
80 20241120 173900 1628439300 60100 60100 60100 60100 0
81 20241120 173800 1628439300 60100 60100 60100 60100 0
82 20241120 173700 1628439300 60100 60100 60100 60100 0
83 20241120 173600 1628439300 60100 60100 60100 60100 0
84 20241120 173500 1628439300 60100 60100 60100 60100 0
85 20241120 173400 1628439300 60100 60100 60100 60100 0
86 20241120 173300 1628439300 60100 60100 60100 60100 0
87 20241120 173200 1628439300 60100 60100 60100 60100 0
88 20241120 173100 1628439300 60100 60100 60100 60100 0
89 20241120 173000 1628439300 60100 60100 60100 60100 0
90 20241120 172900 1628439300 60100 60100 60100 60100 0
91 20241120 172800 1628439300 60100 60100 60100 60100 0
92 20241120 172700 1628439300 60100 60100 60100 60100 1801
93 20241120 172600 1628439300 60100 60100 60100 60100 0
94 20241120 172500 1628439300 60100 60100 60100 60100 0
95 20241120 172400 1628439300 60100 60100 60100 60100 0
96 20241120 172300 1628439300 60100 60100 60100 60100 0
97 20241120 172200 1628439300 60100 60100 60100 60100 0
98 20241120 172100 1628439300 60100 60100 60100 60100 0
99 20241120 172000 1628439300 60100 60100 60100 60100 0
100 20241120 171900 1628439300 60100 60100 60100 60100 0
101 20241120 171800 1628439300 60100 60100 60100 60100 0
102 20241120 171700 1628439300 60100 60100 60100 60100 0
103 20241120 171600 1628439300 60100 60100 60100 60100 0
104 20241120 171500 1628439300 60100 60100 60100 60100 0
105 20241120 171400 1628439300 60100 60100 60100 60100 0
106 20241120 171300 1628439300 60100 60100 60100 60100 0
107 20241120 171200 1628439300 60100 60100 60100 60100 0
108 20241120 171100 1628439300 60100 60100 60100 60100 0
109 20241120 171000 1628439300 60100 60100 60100 60100 0
110 20241120 170900 1628439300 60100 60100 60100 60100 0
111 20241120 170800 1628439300 60100 60100 60100 60100 0
112 20241120 170700 1628439300 60100 60100 60100 60100 0
113 20241120 170600 1628439300 60100 60100 60100 60100 0
114 20241120 170500 1628439300 60100 60100 60100 60100 0
115 20241120 170400 1628439300 60100 60100 60100 60100 0
116 20241120 170300 1628439300 60100 60100 60100 60100 0
117 20241120 170200 1628439300 60100 60100 60100 60100 0
118 20241120 170100 1628439300 60100 60100 60100 60100 0
119 20241120 170000 1628439300 60100 60100 60100 60100 0
120 20241120 165900 1628439300 60100 60100 60100 60100 0
121 20241120 165800 1628439300 60100 60100 60100 60100 0
122 20241120 165700 1628439300 60100 60100 60100 60100 1801
123 20241120 165600 1628439300 60100 60100 60100 60100 0
124 20241120 165500 1628439300 60100 60100 60100 60100 0
125 20241120 165400 1628439300 60100 60100 60100 60100 0
126 20241120 165300 1628439300 60100 60100 60100 60100 0
127 20241120 165200 1628439300 60100 60100 60100 60100 0
128 20241120 165100 1628439300 60100 60100 60100 60100 0
129 20241120 165000 1628439300 60100 60100 60100 60100 0
130 20241120 164900 1628439300 60100 60100 60100 60100 0
131 20241120 164800 1628439300 60100 60100 60100 60100 0
132 20241120 164700 1628439300 60100 60100 60100 60100 0
133 20241120 164600 1628439300 60100 60100 60100 60100 0
134 20241120 164500 1628439300 60100 60100 60100 60100 0
135 20241120 164400 1628439300 60100 60100 60100 60100 0
136 20241120 164300 1628439300 60100 60100 60100 60100 0
137 20241120 164200 1628439300 60100 60100 60100 60100 0
138 20241120 164100 1628439300 60100 60100 60100 60100 0
139 20241120 164000 1628439300 60100 60100 60100 60100 0
140 20241120 163900 1628439300 60100 60100 60100 60100 0
141 20241120 163800 1628439300 60100 60100 60100 60100 0
142 20241120 163700 1628439300 60100 60100 60100 60100 0
143 20241120 163600 1628439300 60100 60100 60100 60100 0
144 20241120 163500 1628439300 60100 60100 60100 60100 0
145 20241120 163400 1628439300 60100 60100 60100 60100 0
146 20241120 163300 1628439300 60100 60100 60100 60100 0
147 20241120 163200 1628439300 60100 60100 60100 60100 0
148 20241120 163100 1628439300 60100 60100 60100 60100 0
149 20241120 163000 1628439300 60100 60100 60100 60100 0
150 20241120 162900 1628439300 60100 60100 60100 60100 0
151 20241120 162800 1628439300 60100 60100 60100 60100 0
152 20241120 162700 1628439300 60100 60100 60100 60100 1801
153 20241120 162600 1628439300 60100 60100 60100 60100 0
154 20241120 162500 1628439300 60100 60100 60100 60100 0
155 20241120 162400 1628439300 60100 60100 60100 60100 0
156 20241120 162300 1628439300 60100 60100 60100 60100 0
157 20241120 162200 1628439300 60100 60100 60100 60100 0
158 20241120 162100 1628439300 60100 60100 60100 60100 0
159 20241120 162000 1628439300 60100 60100 60100 60100 0
160 20241120 161900 1628439300 60100 60100 60100 60100 0
161 20241120 161800 1628439300 60100 60100 60100 60100 0
162 20241120 161700 1628439300 60100 60100 60100 60100 0
163 20241120 161600 1628439300 60100 60100 60100 60100 0
164 20241120 161500 1628439300 60100 60100 60100 60100 0
165 20241120 161400 1628439300 60100 60100 60100 60100 0
166 20241120 161300 1628439300 60100 60100 60100 60100 0
167 20241120 161200 1628439300 60100 60100 60100 60100 0
168 20241120 161100 1628439300 60100 60100 60100 60100 0
169 20241120 161000 1628439300 60100 60100 60100 60100 0
170 20241120 160900 1628439300 60100 60100 60100 60100 0
171 20241120 160800 1628439300 60100 60100 60100 60100 0
172 20241120 160700 1628439300 60100 60100 60100 60100 0
173 20241120 160600 1628439300 60100 60100 60100 60100 0
174 20241120 160500 1628439300 60100 60100 60100 60100 0
175 20241120 160400 1628439300 60100 60100 60100 60100 0
176 20241120 160300 1628439300 60100 60100 60100 60100 0
177 20241120 160200 1628439300 60100 60100 60100 60100 0
178 20241120 160100 1628439300 60100 60100 60100 60100 0
179 20241120 160000 1628439300 60100 60100 60100 60100 0
180 20241120 155900 1628439300 60100 60100 60100 60100 0
181 20241120 155800 1628439300 60100 60100 60100 60100 0
182 20241120 155700 1628439300 60100 60100 60100 60100 1801
183 20241120 155600 1628439300 60100 60100 60100 60100 0
184 20241120 155500 1628439300 60100 60100 60100 60100 0
185 20241120 155400 1628439300 60100 60100 60100 60100 0
186 20241120 155300 1628439300 60100 60100 60100 60100 0
187 20241120 155200 1628439300 60100 60100 60100 60100 0
188 20241120 155100 1628439300 60100 60100 60100 60100 0
189 20241120 155000 1628439300 60100 60100 60100 60100 0
190 20241120 154900 1628439300 60100 60100 60100 60100 0
191 20241120 154800 1628439300 60100 60100 60100 60100 0
192 20241120 154700 1628439300 60100 60100 60100 60100 0
193 20241120 154600 1628439300 60100 60100 60100 60100 0
194 20241120 154500 1628439300 60100 60100 60100 60100 0
195 20241120 154400 1628439300 60100 60100 60100 60100 0
196 20241120 154300 1628439300 60100 60100 60100 60100 0
197 20241120 154200 1628439300 60100 60100 60100 60100 0
198 20241120 154100 1628439300 60100 60100 60100 60100 0
199 20241120 154000 1628439300 60100 60100 60100 60100 0
200 20241120 153900 1628439300 60100 60100 60100 60100 0
201 20241120 153800 1628439300 60100 60100 60100 60100 0
202 20241120 153700 1628439300 60100 60100 60100 60100 0
203 20241120 153600 1628439300 60100 60100 60100 60100 0
204 20241120 153500 1628439300 60100 60100 60100 60100 0
205 20241120 153400 1628439300 60100 60100 60100 60100 0
206 20241120 153300 1628439300 60100 60100 60100 60100 0
207 20241120 153200 1628439300 60100 60100 60100 60100 0
208 20241120 153100 1628439300 60100 60100 60100 60100 0
209 20241120 153000 1628439300 60100 60100 60100 60100 1801
210 20241120 152900 1520199200 60500 60500 60500 60500 0
211 20241120 152800 1520199200 60500 60500 60500 60500 0
212 20241120 152700 1520199200 60500 60500 60500 60500 0
213 20241120 152600 1520199200 60500 60500 60500 60500 0
214 20241120 152500 1520199200 60500 60500 60500 60500 0
215 20241120 152400 1520199200 60500 60500 60500 60500 0
216 20241120 152300 1520199200 60500 60500 60500 60500 0
217 20241120 152200 1520199200 60500 60500 60500 60500 0
218 20241120 152100 1520199200 60500 60500 60500 60500 0
219 20241120 152000 1520199200 60500 60500 60500 60500 0
220 20241120 151900 1520199200 60500 60100 60500 60100 87
221 20241120 151800 1514953500 60300 60400 60400 59900 420
222 20241120 151700 1489591000 60000 60300 60400 60000 185
223 20241120 151600 1478485700 60000 60500 60500 60000 208
224 20241120 151500 1465999300 60200 60500 60600 60200 188
225 20241120 151400 1454660300 60600 60600 60700 60500 160
226 20241120 151300 1444976900 60700 60600 60700 60500 134
227 20241120 151200 1436856500 60600 60400 60600 60400 193
228 20241120 151100 1425169600 60500 60400 60500 60400 59
229 20241120 151000 1421603800 60400 60400 60500 60400 99
230 20241120 150900 1415623600 60500 60400 60500 60400 103
231 20241120 150800 1409401400 60400 60500 60600 60400 106
232 20241120 150700 1402995900 60500 60300 60600 60300 140
233 20241120 150600 1394540200 60300 60600 60600 60300 173
234 20241120 150500 1384105500 60600 60600 60600 60400 30
235 20241120 150400 1382291700 60600 60600 60600 60400 14
236 20241120 150300 1381443500 60600 60700 60700 60600 8
237 20241120 150200 1380958500 60700 60500 60700 60400 39
238 20241120 150100 1378596700 60700 60700 60700 60500 8
239 20241120 150000 1378111300 60700 60700 60700 60500 12
240 20241120 145900 1377383400 60600 60600 60700 60600 124
241 20241120 145800 1369863200 60600 60500 60600 60500 91
242 20241120 145700 1364349700 60500 60700 60700 60500 141
243 20241120 145600 1355805400 60500 60700 60700 60500 62
244 20241120 145500 1352044400 60600 60700 60700 60600 58
245 20241120 145400 1348527700 60700 60700 60700 60600 77
246 20241120 145300 1343856100 60700 60600 60700 60600 62
247 20241120 145200 1340093300 60600 60700 60700 60500 118
248 20241120 145100 1332940900 60700 60700 60700 60600 80
249 20241120 145000 1328085600 60600 60600 60700 60500 54
250 20241120 144900 1324811500 60500 60700 60700 60500 73
251 20241120 144800 1320383700 60600 60600 60700 60300 157
252 20241120 144700 1310878200 60600 60600 60700 60600 142
253 20241120 144600 1302272800 60500 60600 60700 60500 131
254 20241120 144500 1294334200 60600 60700 60700 60600 90
255 20241120 144400 1288876000 60600 60500 60700 60400 403
256 20241120 144300 1264454200 60500 60500 60600 60300 46
257 20241120 144200 1261671400 60300 60300 60300 60300 1
258 20241120 144100 1261611100 60300 60300 60600 60300 49
259 20241120 144000 1258655800 60500 60500 60500 60500 3
260 20241120 143900 1258474300 60300 60200 60300 60200 2
261 20241120 143800 1258353800 60400 60400 60400 60400 2
262 20241120 143700 1258233000 60200 60300 60600 60200 8
263 20241120 143600 1257750200 60300 60300 60300 60300 0
264 20241120 143500 1257750200 60300 60400 60500 60300 61
265 20241120 143400 1254071100 60400 60300 60600 60300 25
266 20241120 143300 1252562100 60300 60500 60500 60300 83
267 20241120 143200 1247548400 60300 60100 60300 60100 30
268 20241120 143100 1245742000 60100 60100 60500 60100 52
269 20241120 143000 1242615600 60100 60600 60600 60100 37
270 20241120 142900 1240389300 60600 60400 60600 60200 31
271 20241120 142800 1238520500 60400 60600 60700 60400 121
272 20241120 142700 1231191200 60600 60700 60700 60600 59
273 20241120 142600 1227615500 60700 60700 60700 60700 9
274 20241120 142500 1227069200 60700 60700 60700 60600 54
275 20241120 142400 1223793000 60700 60700 60700 60600 5
276 20241120 142300 1223489600 60700 60700 60700 60600 8
277 20241120 142200 1223004300 60700 60700 60700 60700 11
278 20241120 142100 1222336600 60600 60700 60700 60600 29
279 20241120 142000 1220578600 60600 60700 60700 60600 8
280 20241120 141900 1220093100 60700 60700 60700 60600 10
281 20241120 141800 1219486200 60700 60700 60700 60700 19
282 20241120 141700 1218332900 60700 60700 60700 60600 60
283 20241120 141600 1214691000 60700 60700 60700 60700 13
284 20241120 141500 1213901900 60700 60700 60700 60600 10
285 20241120 141400 1213295100 60600 60700 60700 60600 10
286 20241120 141300 1212688500 60700 60700 60700 60600 10
287 20241120 141200 1212081600 60600 60700 60700 60600 95
288 20241120 141100 1206323400 60600 60700 60700 60600 13
289 20241120 141000 1205534900 60700 60600 60700 60600 339
290 20241120 140900 1184991100 60600 60600 60600 60500 13
291 20241120 140800 1184203400 60600 60600 60600 60600 9
292 20241120 140700 1183658000 60500 60600 60600 60500 7
293 20241120 140600 1183233900 60600 60600 60600 60500 12
294 20241120 140500 1182506800 60600 60600 60600 60600 10
295 20241120 140400 1181900800 60600 60500 60600 60500 7
296 20241120 140300 1181476700 60600 60600 60600 60500 7
297 20241120 140200 1181052600 60500 60500 60500 60400 187
298 20241120 140100 1169739900 60500 60500 60500 60500 2
299 20241120 140000 1169618900 60500 60500 60500 60400 13
300 20241120 135900 1168832500 60400 60500 60500 60400 10
301 20241120 135800 1168227700 60500 60500 60500 60500 4
302 20241120 135700 1167985700 60500 60400 60500 60400 61
303 20241120 135600 1164299200 60500 60400 60500 60300 65
304 20241120 135500 1160372800 60400 60400 60400 60400 17
305 20241120 135400 1159346000 60400 60400 60400 60200 24
306 20241120 135300 1157899200 60400 60400 60400 60300 54
307 20241120 135200 1154642200 60400 60400 60500 60400 66
308 20241120 135100 1150653600 60400 60500 60500 60400 119
309 20241120 135000 1143459200 60500 60200 60500 60200 469
310 20241120 134900 1115172400 60200 60200 60200 60100 10
311 20241120 134800 1114570500 60200 60200 60200 60100 15
312 20241120 134700 1113667800 60100 60100 60100 60100 192
313 20241120 134600 1102128600 60000 60100 60100 60000 21
314 20241120 134500 1100867800 60100 60100 60100 60000 16
315 20241120 134400 1099906300 60100 60100 60100 60000 64
316 20241120 134300 1096065400 60100 60100 60100 60000 26
317 20241120 134200 1094504300 60000 59900 60000 59900 348
318 20241120 134100 1073624400 60000 60000 60000 60000 11
319 20241120 134000 1072964400 60000 60000 60000 59900 16
320 20241120 133900 1072004600 60000 60000 60000 60000 11
321 20241120 133800 1071344600 60000 60000 60000 59900 30
322 20241120 133700 1069546900 59900 60000 60000 59900 73
323 20241120 133600 1065172600 60000 59900 60000 59900 23
324 20241120 133500 1063794100 59900 60000 60000 59900 27
325 20241120 133400 1062176100 59900 59900 60000 59900 33
326 20241120 133300 1060197500 59900 59900 60000 59900 11
327 20241120 133200 1059538200 59900 60000 60000 59900 11
328 20241120 133100 1058878600 60000 60000 60000 59900 21
329 20241120 133000 1057619900 59900 60000 60000 59900 7
330 20241120 132900 1057200200 59900 60000 60000 59900 18
331 20241120 132800 1056120800 60000 60000 60000 59900 9
332 20241120 132700 1055581000 59900 59900 60000 59900 97
333 20241120 132600 1049769800 59900 59900 59900 59700 156
334 20241120 132500 1040444400 59900 59900 59900 59800 18
335 20241120 132400 1039366300 59900 59900 59900 59800 14
336 20241120 132300 1038527900 59900 59900 59900 59900 13
337 20241120 132200 1037749200 59900 59900 59900 59800 22
338 20241120 132100 1036432400 59900 59900 59900 59900 69
339 20241120 132000 1032299300 59900 59900 59900 59800 13
340 20241120 131900 1031520700 59900 59900 59900 59900 11
341 20241120 131800 1030861800 59900 59900 59900 59800 11
342 20241120 131700 1030203100 59900 59800 59900 59700 72
343 20241120 131600 1025896900 59800 59800 59800 59800 14
344 20241120 131500 1025059700 59800 59800 59800 59800 24
345 20241120 131400 1023624500 59800 59700 59800 59700 228
346 20241120 131300 1010008600 59700 59700 59700 59600 13
347 20241120 131200 1009232700 59700 59700 59700 59600 14
348 20241120 131100 1008397000 59700 59700 59700 59600 26
349 20241120 131000 1006845400 59700 59700 59700 59600 35
350 20241120 130900 1004757300 59600 59700 59700 59600 39
351 20241120 130800 1002430300 59700 59700 59700 59600 23
352 20241120 130700 1001057700 59700 59700 59700 59600 21
353 20241120 130600 999805000 59700 59600 59700 59600 131
354 20241120 130500 991995400 59600 59600 59600 59500 9
355 20241120 130400 991459200 59600 59600 59600 59600 15
356 20241120 130300 990565200 59600 59600 59600 59500 4
357 20241120 130200 990326900 59600 59600 59600 59400 53
358 20241120 130100 987173500 59500 59600 59700 59400 650
359 20241120 130000 948475800 59700 59600 59700 59600 28
360 20241120 125900 946806700 59600 59700 59700 59600 43
361 20241120 125800 944243300 59700 59600 59700 59600 9
362 20241120 125700 943706100 59700 59700 59700 59600 67
363 20241120 125600 939711600 59700 59700 59700 59600 9
364 20241120 125500 939174600 59600 59600 59700 59600 61
365 20241120 125400 935537800 59700 59600 59700 59600 13
366 20241120 125300 934761800 59700 59700 59700 59600 40
367 20241120 125200 932376500 59700 59700 59700 59600 80
368 20241120 125100 927607300 59700 59700 59700 59700 12
369 20241120 125000 926890900 59600 59700 59700 59600 57
370 20241120 124900 923493200 59700 59600 59700 59600 6
371 20241120 124800 923135200 59700 59700 59700 59600 38
372 20241120 124700 920869200 59700 59700 59700 59600 42
373 20241120 124600 918365400 59700 59700 59700 59700 14
374 20241120 124500 917529600 59700 59700 59700 59600 69
375 20241120 124400 913416500 59700 59700 59700 59700 6
376 20241120 124300 913058300 59700 59600 59700 59600 87
377 20241120 124200 907872800 59600 59600 59700 59600 15
378 20241120 124100 906977900 59600 59700 59700 59600 24
379 20241120 124000 905546700 59600 59700 59700 59600 69
380 20241120 123900 901433800 59600 59700 59700 59600 16
381 20241120 123800 900479100 59600 59700 59700 59600 54
382 20241120 123700 897260000 59700 59600 59700 59600 12
383 20241120 123600 896543700 59700 59700 59700 59700 7
384 20241120 123500 896125800 59700 59700 59700 59600 43
385 20241120 123400 893562200 59600 59600 59700 59500 55
386 20241120 123300 890284200 59500 59600 59600 59500 3
387 20241120 123200 890105500 59600 59600 59600 59600 59
388 20241120 123100 886589100 59600 59600 59600 59500 131
389 20241120 123000 878782900 59600 59700 59700 59500 60
390 20241120 122900 875208400 59700 59700 59700 59600 14
391 20241120 122800 874373200 59700 59700 59700 59600 61
392 20241120 122700 870736500 59600 59700 59700 59600 4
393 20241120 122600 870498000 59600 59600 59700 59500 123
394 20241120 122500 863169200 59700 59700 59700 59700 7
395 20241120 122400 862751300 59700 59600 59700 59600 5
396 20241120 122300 862452900 59600 59700 59700 59500 76
397 20241120 122200 857923500 59600 59600 59600 59600 1
398 20241120 122100 857863900 59600 59600 59600 59500 49
399 20241120 122000 854943600 59700 59600 59700 59600 6
400 20241120 121900 854585700 59600 59600 59600 59600 124
401 20241120 121800 847195300 59500 59600 59600 59500 150
402 20241120 121700 838257300 59600 59500 59600 59500 5
403 20241120 121600 837959500 59600 59600 59600 59500 71
404 20241120 121500 833734200 59600 59600 59600 59500 25
405 20241120 121400 832246200 59500 59600 59600 59500 10
406 20241120 121300 831650400 59500 59600 59600 59500 50
407 20241120 121200 828674900 59600 59600 59600 59600 14
408 20241120 121100 827840500 59600 59600 59600 59500 68
409 20241120 121000 823793300 59600 59600 59600 59500 32
410 20241120 120900 821887000 59600 59700 59700 59600 13
411 20241120 120800 821111900 59500 59700 59800 59500 445
412 20241120 120700 794532400 59600 59600 59600 59500 33
413 20241120 120600 792566200 59600 59600 59700 59500 62
414 20241120 120500 788871600 59600 59600 59700 59600 3
415 20241120 120400 788692700 59700 59700 59700 59600 58
416 20241120 120300 785235100 59700 59600 59700 59600 12
417 20241120 120200 784518900 59700 59700 59700 59600 15
418 20241120 120100 783623800 59600 59700 59700 59600 48
419 20241120 120000 780762700 59600 59600 59600 59500 155
420 20241120 115900 771526100 59500 59500 59500 59500 68
421 20241120 115800 767480100 59600 59600 59600 59600 2
422 20241120 115700 767360900 59500 59500 59600 59500 126
423 20241120 115600 759862900 59600 59600 59600 59600 1
424 20241120 115500 759803300 59500 59600 59600 59500 129
425 20241120 115400 752120300 59700 59700 59700 59600 64
426 20241120 115300 748304700 59700 59700 59700 59600 20
427 20241120 115200 747111200 59700 59700 59700 59600 84
428 20241120 115100 742098900 59600 59700 59700 59600 7
429 20241120 115000 741681100 59700 59700 59700 59700 3
430 20241120 114900 741502000 59600 59700 59700 59600 69
431 20241120 114800 737389300 59600 59700 59700 59600 4
432 20241120 114700 737150600 59700 59700 59700 59600 39
433 20241120 114600 734823500 59700 59700 59700 59700 1
434 20241120 114500 734763800 59800 59700 59800 59700 9
435 20241120 114400 734226400 59600 59800 59800 59600 69
436 20241120 114300 730106800 59800 59800 59800 59800 4
437 20241120 114200 729867600 59800 59800 59800 59600 68
438 20241120 114100 725808100 59800 59900 59900 59800 5
439 20241120 114000 725508700 59600 59600 59800 59600 685
440 20241120 113900 684619100 59600 59700 59700 59600 4
441 20241120 113800 684380400 59700 59700 59700 59600 11
442 20241120 113700 683724400 59600 59600 59600 59600 60
443 20241120 113600 680148400 59700 59600 59700 59600 4
444 20241120 113500 679909900 59600 59700 59700 59600 57
445 20241120 113400 676512500 59700 59700 59700 59600 8
446 20241120 113300 676035000 59600 59600 59600 59600 26
447 20241120 113200 674485400 59600 59600 59600 59600 44
448 20241120 113100 671863000 59600 59500 59600 59500 21
449 20241120 113000 670613000 59600 59600 59600 59500 182
450 20241120 112900 659772600 59600 59600 59600 59600 2
451 20241120 112800 659653400 59500 59600 59600 59500 39
452 20241120 112700 657332400 59600 59500 59600 59500 36
453 20241120 112600 655190100 59600 59600 59600 59500 56
454 20241120 112500 651853600 59800 59800 59800 59800 4
455 20241120 112400 651614400 59500 59500 59700 59500 132
456 20241120 112300 643738200 59600 59600 59600 59600 38
457 20241120 112200 641473400 59600 59600 59600 59600 18
458 20241120 112100 640400600 59600 59500 59600 59500 202
459 20241120 112000 628374400 59600 59600 59700 59500 351
460 20241120 111900 607463500 59600 59600 59600 59600 1
461 20241120 111800 607403900 59700 59600 59700 59600 63
462 20241120 111700 603648700 59600 59600 59700 59600 15
463 20241120 111600 602754500 59600 59700 59700 59600 20
464 20241120 111500 601561900 59600 59700 59700 59600 74
465 20241120 111400 597149100 59700 59700 59700 59700 1
466 20241120 111300 597089400 59700 59600 59700 59600 48
467 20241120 111200 594228500 59600 59700 59700 59600 22
468 20241120 111100 592915900 59700 59800 59800 59600 428
469 20241120 111000 567380800 59700 59700 59700 59700 55
470 20241120 110900 564097300 59800 59800 59800 59800 5
471 20241120 110800 563798300 59700 59700 59700 59700 46
472 20241120 110700 561052100 59800 59800 59800 59800 1
473 20241120 110600 560992300 59800 59700 59800 59700 48
474 20241120 110500 558126400 59800 59700 59800 59700 4
475 20241120 110400 557887300 59700 59700 59700 59700 0
476 20241120 110300 557887300 59700 59700 59700 59700 45
477 20241120 110200 555200800 59700 59800 59800 59700 11
478 20241120 110100 554543100 59700 59800 59800 59700 49
479 20241120 110000 551617700 59800 59800 59800 59800 1
480 20241120 105900 551557900 59700 59700 59700 59700 1
481 20241120 105800 551498200 59700 59700 59700 59700 62
482 20241120 105700 547796800 59800 59700 59800 59700 4
483 20241120 105600 547557700 59700 59700 59700 59700 35
484 20241120 105500 545468200 59700 59800 59800 59700 143
485 20241120 105400 536917000 59700 59700 59700 59700 45
486 20241120 105300 534230500 59800 59700 59800 59700 189
487 20241120 105200 522928900 59700 59800 59800 59700 715
488 20241120 105100 480201300 59800 59800 59900 59800 60
489 20241120 105000 476612800 59800 59800 59800 59800 24
490 20241120 104900 475177600 59800 59800 59800 59800 50
491 20241120 104800 472187600 59800 59800 59900 59800 38
492 20241120 104700 469913900 59900 59800 59900 59800 6
493 20241120 104600 469554900 59800 59800 59800 59800 71
494 20241120 104500 465309100 59800 59800 59800 59800 3
495 20241120 104400 465129700 59800 59800 59800 59800 48
496 20241120 104300 462259300 59800 59900 59900 59800 9
497 20241120 104200 461720700 59800 59800 59900 59800 21
498 20241120 104100 460464300 59800 59800 59800 59800 110
499 20241120 104000 453886300 59800 59800 59800 59800 0
500 20241120 103900 453886300 59800 59800 59800 59800 71
501 20241120 103800 449640500 59800 59800 59800 59800 1
502 20241120 103700 449580700 59800 59800 59800 59800 49
503 20241120 103600 446650500 59800 59800 59800 59800 0
504 20241120 103500 446650500 59800 59800 59800 59800 0
505 20241120 103400 446650500 59800 59800 59800 59800 74
506 20241120 103300 442225300 59800 59800 59800 59800 9
507 20241120 103200 441687100 59800 59800 59800 59800 57
508 20241120 103100 438278500 59800 59800 59800 59800 2
509 20241120 103000 438158900 59900 59800 59900 59800 5
510 20241120 102900 437859700 59800 59800 59800 59800 53
511 20241120 102800 434690300 59800 59800 59800 59800 197
512 20241120 102700 422909700 59700 59700 59700 59700 127
513 20241120 102600 415327800 59700 59700 59800 59700 57
514 20241120 102500 411920800 59700 59700 59700 59700 0
515 20241120 102400 411920800 59700 59700 59700 59700 68
516 20241120 102300 407861200 59700 59700 59700 59700 0
517 20241120 102200 407861200 59700 59700 59700 59700 65
518 20241120 102100 403980700 59700 59700 59700 59700 0
519 20241120 102000 403980700 59700 59700 59700 59600 78
520 20241120 101900 399326100 59700 59700 59700 59600 78
521 20241120 101800 394671400 59600 59600 59600 59600 1
522 20241120 101700 394611800 59800 59700 59800 59600 120
523 20241120 101600 387449300 59700 59800 59800 59700 2
524 20241120 101500 387329800 59700 59700 59700 59700 48
525 20241120 101400 384464200 59700 59700 59700 59700 2
526 20241120 101300 384344800 59800 59800 59800 59700 76
527 20241120 101200 379801300 59800 59700 59800 59700 187
528 20241120 101100 368620400 59700 59700 59800 59700 3
529 20241120 101000 368441200 59700 59700 59700 59700 59
530 20241120 100900 364918900 59700 59800 59800 59700 2
531 20241120 100800 364799400 59700 59700 59700 59700 50
532 20241120 100700 361814400 59800 59700 59800 59600 65
533 20241120 100600 357934900 59600 59700 59700 59600 2
534 20241120 100500 357815600 59700 59700 59700 59700 10
535 20241120 100400 357218600 59700 59700 59700 59600 33
536 20241120 100300 355248700 59600 59600 59600 59600 71
537 20241120 100200 351017100 59600 59700 59700 59600 11
538 20241120 100100 350361100 59700 59700 59700 59700 1
539 20241120 100000 350301400 59700 59700 59700 59600 82
540 20241120 095900 345413500 59700 59600 59700 59600 5
541 20241120 095800 345115100 59600 59700 59700 59600 193
542 20241120 095700 333603000 59700 59700 59700 59700 0
543 20241120 095600 333603000 59700 59700 59700 59700 0
544 20241120 095500 333603000 59700 59700 59700 59700 47
545 20241120 095400 330797100 59700 59700 59700 59600 65
546 20241120 095300 326916700 59600 59700 59700 59600 74
547 20241120 095200 322506200 59700 59600 59700 59600 108
548 20241120 095100 316059700 59600 59700 59700 59600 22
549 20241120 095000 314747000 59800 59700 59800 59700 65
550 20241120 094900 310866300 59700 59700 59700 59600 20
551 20241120 094800 309672800 59600 59700 59700 59600 19
552 20241120 094700 308539100 59700 59600 59700 59500 8
553 20241120 094600 308062000 59500 59500 59700 59500 76
554 20241120 094500 303534600 59500 59700 59800 59500 208
555 20241120 094400 291130200 59700 59700 59700 59700 0
556 20241120 094300 291130200 59700 59700 59800 59700 65
557 20241120 094200 287249500 59700 59700 59700 59700 0
558 20241120 094100 287249500 59700 59800 59800 59600 252
559 20241120 094000 272214700 59800 59800 59800 59800 0
560 20241120 093900 272214700 59800 59700 59800 59700 4
561 20241120 093800 271975600 59700 59700 59700 59700 70
562 20241120 093700 267796600 59700 59800 59800 59700 6
563 20241120 093600 267438100 59800 59700 59800 59700 89
564 20241120 093500 262124500 59800 59800 59800 59700 3
565 20241120 093400 261945200 59800 59700 59800 59700 53
566 20241120 093300 258781000 59800 59800 59800 59800 3
567 20241120 093200 258601600 59800 59700 59800 59600 15
568 20241120 093100 257706400 59600 59600 59800 59600 83
569 20241120 093000 252753200 59700 59700 59700 59500 43
570 20241120 092900 250188200 59700 59600 59700 59500 144
571 20241120 092800 241608200 59600 59800 59800 59600 47
572 20241120 092700 238803600 59700 59600 59700 59600 5
573 20241120 092600 238505200 59700 59700 59700 59700 5
574 20241120 092500 238206700 59600 59800 59800 59600 27
575 20241120 092400 236595300 59800 59700 59800 59600 79
576 20241120 092300 231881900 59700 59800 59800 59700 14
577 20241120 092200 231045800 59800 59800 59800 59800 3
578 20241120 092100 230866400 59700 59800 59800 59600 74
579 20241120 092000 226446500 59800 59800 59800 59600 25
580 20241120 091900 224954200 59600 59800 59800 59600 99
581 20241120 091800 219042100 59700 59600 59700 59500 311
582 20241120 091700 200505800 59800 59800 59800 59700 149
583 20241120 091600 191602200 59900 59700 59900 59700 49
584 20241120 091500 188672500 59800 59800 59800 59800 19
585 20241120 091400 187536300 59800 59800 59800 59800 14
586 20241120 091300 186699100 59800 59700 59800 59600 150
587 20241120 091200 177740300 59700 59700 59700 59700 23
588 20241120 091100 176367200 59700 59600 59700 59600 196
589 20241120 091000 164682800 59600 59600 59600 59600 3
590 20241120 090900 164504000 59600 59800 59800 59500 317
591 20241120 090800 145599000 59700 59600 59700 59600 35
592 20241120 090700 143511800 59700 59500 59800 59500 169
593 20241120 090600 133427800 59500 60000 60000 59500 150
594 20241120 090500 124462000 59900 60000 60000 59800 233
595 20241120 090400 110506500 60000 60200 60200 59800 443
596 20241120 090300 83937000 60200 60100 60300 60100 173
597 20241120 090200 73534700 60000 60000 60000 59900 298
598 20241120 090100 55665300 60100 59600 60100 59600 117
599 20241120 090000 48666200 59800 59400 59800 59400 819