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

610
025620/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,190800,4146750,4260,4260,4260,4260,100
20241120,190700,4146750,4260,4260,4260,4260,0
20241120,190600,4146750,4260,4260,4260,4260,0
20241120,190500,4146750,4260,4260,4260,4260,0
20241120,190400,4146750,4260,4260,4260,4260,0
20241120,190300,4146750,4260,4260,4260,4260,0
20241120,190200,4146750,4260,4260,4260,4260,0
20241120,190100,4146750,4260,4260,4260,4260,0
20241120,190000,4146750,4260,4260,4260,4260,0
20241120,185900,4146750,4260,4260,4260,4260,0
20241120,185800,4146750,4260,4260,4260,4260,0
20241120,185700,4146750,4260,4260,4260,4260,0
20241120,185600,4146750,4260,4260,4260,4260,0
20241120,185500,4146750,4260,4260,4260,4260,0
20241120,185400,4146750,4260,4260,4260,4260,0
20241120,185300,4146750,4260,4260,4260,4260,0
20241120,185200,4146750,4260,4260,4260,4260,0
20241120,185100,4146750,4260,4260,4260,4260,0
20241120,185000,4146750,4260,4260,4260,4260,0
20241120,184900,4146750,4260,4260,4260,4260,0
20241120,184800,4146750,4260,4260,4260,4260,0
20241120,184700,4146750,4260,4260,4260,4260,0
20241120,184600,4146750,4260,4260,4260,4260,0
20241120,184500,4146750,4260,4260,4260,4260,0
20241120,184400,4146750,4260,4260,4260,4260,0
20241120,184300,4146750,4260,4260,4260,4260,0
20241120,184200,4146750,4260,4260,4260,4260,0
20241120,184100,4146750,4260,4260,4260,4260,0
20241120,184000,4146750,4260,4260,4260,4260,0
20241120,183900,4146750,4260,4260,4260,4260,0
20241120,183800,4146750,4260,4260,4260,4260,100
20241120,183700,4146750,4260,4260,4260,4260,0
20241120,183600,4146750,4260,4260,4260,4260,0
20241120,183500,4146750,4260,4260,4260,4260,0
20241120,183400,4146750,4260,4260,4260,4260,0
20241120,183300,4146750,4260,4260,4260,4260,0
20241120,183200,4146750,4260,4260,4260,4260,0
20241120,183100,4146750,4260,4260,4260,4260,0
20241120,183000,4146750,4260,4260,4260,4260,0
20241120,182900,4146750,4260,4260,4260,4260,0
20241120,182800,4146750,4260,4260,4260,4260,0
20241120,182700,4146750,4260,4260,4260,4260,0
20241120,182600,4146750,4260,4260,4260,4260,0
20241120,182500,4146750,4260,4260,4260,4260,0
20241120,182400,4146750,4260,4260,4260,4260,0
20241120,182300,4146750,4260,4260,4260,4260,0
20241120,182200,4146750,4260,4260,4260,4260,0
20241120,182100,4146750,4260,4260,4260,4260,0
20241120,182000,4146750,4260,4260,4260,4260,0
20241120,181900,4146750,4260,4260,4260,4260,0
20241120,181800,4146750,4260,4260,4260,4260,0
20241120,181700,4146750,4260,4260,4260,4260,0
20241120,181600,4146750,4260,4260,4260,4260,0
20241120,181500,4146750,4260,4260,4260,4260,0
20241120,181400,4146750,4260,4260,4260,4260,0
20241120,181300,4146750,4260,4260,4260,4260,0
20241120,181200,4146750,4260,4260,4260,4260,0
20241120,181100,4146750,4260,4260,4260,4260,0
20241120,181000,4146750,4260,4260,4260,4260,0
20241120,180900,4146750,4260,4260,4260,4260,0
20241120,180800,4146750,4260,4260,4260,4260,100
20241120,180700,4146750,4260,4260,4260,4260,0
20241120,180600,4146750,4260,4260,4260,4260,0
20241120,180500,4146750,4260,4260,4260,4260,0
20241120,180400,4146750,4260,4260,4260,4260,0
20241120,180300,4146750,4260,4260,4260,4260,0
20241120,180200,4146750,4260,4260,4260,4260,0
20241120,180100,4146750,4260,4260,4260,4260,0
20241120,180000,4146750,4260,4260,4260,4260,0
20241120,175900,4146750,4260,4260,4260,4260,0
20241120,175800,4146750,4260,4260,4260,4260,0
20241120,175700,4146750,4260,4260,4260,4260,0
20241120,175600,4146750,4260,4260,4260,4260,0
20241120,175500,4146750,4260,4260,4260,4260,0
20241120,175400,4146750,4260,4260,4260,4260,0
20241120,175300,4146750,4260,4260,4260,4260,0
20241120,175200,4146750,4260,4260,4260,4260,0
20241120,175100,4146750,4260,4260,4260,4260,0
20241120,175000,4146750,4260,4260,4260,4260,0
20241120,174900,4146750,4260,4260,4260,4260,0
20241120,174800,4146750,4260,4260,4260,4260,0
20241120,174700,4146750,4260,4260,4260,4260,0
20241120,174600,4146750,4260,4260,4260,4260,0
20241120,174500,4146750,4260,4260,4260,4260,0
20241120,174400,4146750,4260,4260,4260,4260,0
20241120,174300,4146750,4260,4260,4260,4260,0
20241120,174200,4146750,4260,4260,4260,4260,0
20241120,174100,4146750,4260,4260,4260,4260,0
20241120,174000,4146750,4260,4260,4260,4260,0
20241120,173900,4146750,4260,4260,4260,4260,0
20241120,173800,4146750,4260,4260,4260,4260,100
20241120,173700,4146750,4260,4260,4260,4260,0
20241120,173600,4146750,4260,4260,4260,4260,0
20241120,173500,4146750,4260,4260,4260,4260,0
20241120,173400,4146750,4260,4260,4260,4260,0
20241120,173300,4146750,4260,4260,4260,4260,0
20241120,173200,4146750,4260,4260,4260,4260,0
20241120,173100,4146750,4260,4260,4260,4260,0
20241120,173000,4146750,4260,4260,4260,4260,0
20241120,172900,4146750,4260,4260,4260,4260,0
20241120,172800,4146750,4260,4260,4260,4260,0
20241120,172700,4146750,4260,4260,4260,4260,0
20241120,172600,4146750,4260,4260,4260,4260,0
20241120,172500,4146750,4260,4260,4260,4260,0
20241120,172400,4146750,4260,4260,4260,4260,0
20241120,172300,4146750,4260,4260,4260,4260,0
20241120,172200,4146750,4260,4260,4260,4260,0
20241120,172100,4146750,4260,4260,4260,4260,0
20241120,172000,4146750,4260,4260,4260,4260,0
20241120,171900,4146750,4260,4260,4260,4260,0
20241120,171800,4146750,4260,4260,4260,4260,0
20241120,171700,4146750,4260,4260,4260,4260,0
20241120,171600,4146750,4260,4260,4260,4260,0
20241120,171500,4146750,4260,4260,4260,4260,0
20241120,171400,4146750,4260,4260,4260,4260,0
20241120,171300,4146750,4260,4260,4260,4260,0
20241120,171200,4146750,4260,4260,4260,4260,0
20241120,171100,4146750,4260,4260,4260,4260,0
20241120,171000,4146750,4260,4260,4260,4260,0
20241120,170900,4146750,4260,4260,4260,4260,0
20241120,170800,4146750,4260,4260,4260,4260,100
20241120,170700,4146750,4260,4260,4260,4260,0
20241120,170600,4146750,4260,4260,4260,4260,0
20241120,170500,4146750,4260,4260,4260,4260,0
20241120,170400,4146750,4260,4260,4260,4260,0
20241120,170300,4146750,4260,4260,4260,4260,0
20241120,170200,4146750,4260,4260,4260,4260,0
20241120,170100,4146750,4260,4260,4260,4260,0
20241120,170000,4146750,4260,4260,4260,4260,0
20241120,165900,4146750,4260,4260,4260,4260,0
20241120,165800,4146750,4260,4260,4260,4260,0
20241120,165700,4146750,4260,4260,4260,4260,0
20241120,165600,4146750,4260,4260,4260,4260,0
20241120,165500,4146750,4260,4260,4260,4260,0
20241120,165400,4146750,4260,4260,4260,4260,0
20241120,165300,4146750,4260,4260,4260,4260,0
20241120,165200,4146750,4260,4260,4260,4260,0
20241120,165100,4146750,4260,4260,4260,4260,0
20241120,165000,4146750,4260,4260,4260,4260,0
20241120,164900,4146750,4260,4260,4260,4260,0
20241120,164800,4146750,4260,4260,4260,4260,0
20241120,164700,4146750,4260,4260,4260,4260,0
20241120,164600,4146750,4260,4260,4260,4260,0
20241120,164500,4146750,4260,4260,4260,4260,0
20241120,164400,4146750,4260,4260,4260,4260,0
20241120,164300,4146750,4260,4260,4260,4260,0
20241120,164200,4146750,4260,4260,4260,4260,0
20241120,164100,4146750,4260,4260,4260,4260,0
20241120,164000,4146750,4260,4260,4260,4260,0
20241120,163900,4146750,4260,4260,4260,4260,0
20241120,163800,4146750,4260,4260,4260,4260,100
20241120,163700,4146750,4260,4260,4260,4260,0
20241120,163600,4146750,4260,4260,4260,4260,0
20241120,163500,4146750,4260,4260,4260,4260,0
20241120,163400,4146750,4260,4260,4260,4260,0
20241120,163300,4146750,4260,4260,4260,4260,0
20241120,163200,4146750,4260,4260,4260,4260,0
20241120,163100,4146750,4260,4260,4260,4260,0
20241120,163000,4146750,4260,4260,4260,4260,0
20241120,162900,4146750,4260,4260,4260,4260,0
20241120,162800,4146750,4260,4260,4260,4260,0
20241120,162700,4146750,4260,4260,4260,4260,0
20241120,162600,4146750,4260,4260,4260,4260,0
20241120,162500,4146750,4260,4260,4260,4260,0
20241120,162400,4146750,4260,4260,4260,4260,0
20241120,162300,4146750,4260,4260,4260,4260,0
20241120,162200,4146750,4260,4260,4260,4260,0
20241120,162100,4146750,4260,4260,4260,4260,0
20241120,162000,4146750,4260,4260,4260,4260,0
20241120,161900,4146750,4260,4260,4260,4260,0
20241120,161800,4146750,4260,4260,4260,4260,0
20241120,161700,4146750,4260,4260,4260,4260,0
20241120,161600,4146750,4260,4260,4260,4260,0
20241120,161500,4146750,4260,4260,4260,4260,0
20241120,161400,4146750,4260,4260,4260,4260,0
20241120,161300,4146750,4260,4260,4260,4260,0
20241120,161200,4146750,4260,4260,4260,4260,0
20241120,161100,4146750,4260,4260,4260,4260,0
20241120,161000,4146750,4260,4260,4260,4260,0
20241120,160900,4146750,4260,4260,4260,4260,0
20241120,160800,4146750,4260,4260,4260,4260,100
20241120,160700,4146750,4260,4260,4260,4260,0
20241120,160600,4146750,4260,4260,4260,4260,0
20241120,160500,4146750,4260,4260,4260,4260,0
20241120,160400,4146750,4260,4260,4260,4260,0
20241120,160300,4146750,4260,4260,4260,4260,0
20241120,160200,4146750,4260,4260,4260,4260,0
20241120,160100,4146750,4260,4260,4260,4260,0
20241120,160000,4146750,4260,4260,4260,4260,0
20241120,155900,4146750,4260,4260,4260,4260,0
20241120,155800,4146750,4260,4260,4260,4260,0
20241120,155700,4146750,4260,4260,4260,4260,0
20241120,155600,4146750,4260,4260,4260,4260,0
20241120,155500,4146750,4260,4260,4260,4260,0
20241120,155400,4146750,4260,4260,4260,4260,0
20241120,155300,4146750,4260,4260,4260,4260,0
20241120,155200,4146750,4260,4260,4260,4260,0
20241120,155100,4146750,4260,4260,4260,4260,0
20241120,155000,4146750,4260,4260,4260,4260,0
20241120,154900,4146750,4260,4260,4260,4260,0
20241120,154800,4146750,4260,4260,4260,4260,0
20241120,154700,4146750,4260,4260,4260,4260,0
20241120,154600,4146750,4260,4260,4260,4260,0
20241120,154500,4146750,4260,4260,4260,4260,0
20241120,154400,4146750,4260,4260,4260,4260,0
20241120,154300,4146750,4260,4260,4260,4260,0
20241120,154200,4146750,4260,4260,4260,4260,0
20241120,154100,4146750,4260,4260,4260,4260,0
20241120,154000,4146750,4260,4260,4260,4260,0
20241120,153900,4146750,4260,4260,4260,4260,0
20241120,153800,4146750,4260,4260,4260,4260,100
20241120,153700,4146750,4260,4260,4260,4260,0
20241120,153600,4146750,4260,4260,4260,4260,0
20241120,153500,4146750,4260,4260,4260,4260,0
20241120,153400,4146750,4260,4260,4260,4260,0
20241120,153300,4146750,4260,4260,4260,4260,0
20241120,153200,4146750,4260,4260,4260,4260,0
20241120,153100,4146750,4260,4260,4260,4260,0
20241120,153000,4146750,4260,4260,4260,4260,100
20241120,152900,3720750,4260,4260,4260,4260,0
20241120,152800,3720750,4260,4260,4260,4260,0
20241120,152700,3720750,4260,4260,4260,4260,0
20241120,152600,3720750,4260,4260,4260,4260,0
20241120,152500,3720750,4260,4260,4260,4260,0
20241120,152400,3720750,4260,4260,4260,4260,0
20241120,152300,3720750,4260,4260,4260,4260,0
20241120,152200,3720750,4260,4260,4260,4260,0
20241120,152100,3720750,4260,4260,4260,4260,0
20241120,152000,3720750,4260,4260,4260,4260,0
20241120,151900,3720750,4260,4260,4260,4260,0
20241120,151800,3720750,4260,4260,4260,4260,0
20241120,151700,3720750,4260,4260,4260,4260,0
20241120,151600,3720750,4260,4260,4260,4260,0
20241120,151500,3720750,4260,4260,4260,4260,0
20241120,151400,3720750,4260,4260,4260,4260,0
20241120,151300,3720750,4260,4260,4260,4260,0
20241120,151200,3720750,4260,4270,4270,4260,14
20241120,151100,3661015,4270,4270,4270,4270,0
20241120,151000,3661015,4270,4270,4270,4270,0
20241120,150900,3661015,4270,4270,4270,4270,0
20241120,150800,3661015,4270,4270,4270,4270,0
20241120,150700,3661015,4270,4270,4270,4270,0
20241120,150600,3661015,4270,4270,4270,4270,10
20241120,150500,3618315,4270,4270,4270,4270,0
20241120,150400,3618315,4270,4270,4270,4270,0
20241120,150300,3618315,4270,4270,4270,4270,0
20241120,150200,3618315,4270,4270,4270,4270,25
20241120,150100,3511565,4270,4270,4270,4270,1
20241120,150000,3507295,4270,4270,4270,4270,0
20241120,145900,3507295,4270,4270,4270,4270,2
20241120,145800,3498755,4270,4270,4270,4270,0
20241120,145700,3498755,4270,4270,4270,4270,0
20241120,145600,3498755,4270,4270,4270,4270,0
20241120,145500,3498755,4270,4270,4270,4270,0
20241120,145400,3498755,4270,4270,4270,4270,0
20241120,145300,3498755,4270,4270,4270,4270,0
20241120,145200,3498755,4270,4270,4270,4270,0
20241120,145100,3498755,4270,4270,4270,4270,0
20241120,145000,3498755,4270,4270,4270,4270,0
20241120,144900,3498755,4270,4270,4270,4270,0
20241120,144800,3498755,4270,4270,4270,4270,0
20241120,144700,3498755,4270,4270,4270,4270,0
20241120,144600,3498755,4270,4270,4270,4270,0
20241120,144500,3498755,4270,4270,4270,4270,0
20241120,144400,3498755,4270,4270,4270,4270,0
20241120,144300,3498755,4270,4270,4270,4270,0
20241120,144200,3498755,4270,4270,4270,4270,58
20241120,144100,3251095,4270,4270,4270,4270,2
20241120,144000,3242555,4260,4260,4260,4260,0
20241120,143900,3242555,4260,4260,4260,4260,0
20241120,143800,3242555,4260,4260,4260,4260,0
20241120,143700,3242555,4260,4260,4260,4260,0
20241120,143600,3242555,4260,4260,4260,4260,0
20241120,143500,3242555,4260,4260,4260,4260,0
20241120,143400,3242555,4260,4260,4260,4260,0
20241120,143300,3242555,4260,4260,4260,4260,0
20241120,143200,3242555,4260,4260,4260,4260,0
20241120,143100,3242555,4260,4260,4260,4260,0
20241120,143000,3242555,4260,4260,4260,4260,0
20241120,142900,3242555,4260,4260,4260,4260,0
20241120,142800,3242555,4260,4260,4260,4260,0
20241120,142700,3242555,4260,4260,4260,4260,0
20241120,142600,3242555,4260,4260,4260,4260,0
20241120,142500,3242555,4260,4260,4260,4260,60
20241120,142400,2986955,4260,4260,4260,4260,0
20241120,142300,2986955,4260,4260,4260,4260,0
20241120,142200,2986955,4260,4260,4260,4260,0
20241120,142100,2986955,4260,4260,4260,4260,1
20241120,142000,2982695,4260,4260,4260,4260,0
20241120,141900,2982695,4260,4260,4260,4260,0
20241120,141800,2982695,4260,4260,4260,4260,0
20241120,141700,2982695,4260,4260,4260,4260,0
20241120,141600,2982695,4260,4260,4260,4260,0
20241120,141500,2982695,4260,4260,4260,4260,0
20241120,141400,2982695,4260,4260,4260,4260,0
20241120,141300,2982695,4260,4260,4260,4260,0
20241120,141200,2982695,4260,4260,4260,4260,0
20241120,141100,2982695,4260,4260,4260,4260,0
20241120,141000,2982695,4260,4260,4260,4260,29
20241120,140900,2859155,4270,4270,4270,4270,0
20241120,140800,2859155,4270,4270,4270,4270,6
20241120,140700,2833535,4270,4270,4270,4270,0
20241120,140600,2833535,4270,4270,4270,4270,0
20241120,140500,2833535,4270,4270,4270,4270,0
20241120,140400,2833535,4270,4270,4270,4270,0
20241120,140300,2833535,4270,4270,4270,4270,0
20241120,140200,2833535,4270,4270,4270,4270,0
20241120,140100,2833535,4270,4270,4270,4270,0
20241120,140000,2833535,4270,4270,4270,4270,0
20241120,135900,2833535,4270,4270,4270,4270,0
20241120,135800,2833535,4270,4265,4270,4265,4
20241120,135700,2816460,4260,4260,4260,4260,0
20241120,135600,2816460,4260,4260,4260,4260,0
20241120,135500,2816460,4260,4260,4260,4260,0
20241120,135400,2816460,4260,4260,4260,4260,0
20241120,135300,2816460,4260,4260,4260,4260,0
20241120,135200,2816460,4260,4260,4260,4260,0
20241120,135100,2816460,4260,4260,4260,4260,0
20241120,135000,2816460,4260,4260,4260,4260,0
20241120,134900,2816460,4260,4260,4260,4260,0
20241120,134800,2816460,4260,4260,4260,4260,0
20241120,134700,2816460,4260,4260,4260,4260,0
20241120,134600,2816460,4260,4260,4260,4260,0
20241120,134500,2816460,4260,4260,4260,4260,0
20241120,134400,2816460,4260,4260,4260,4260,0
20241120,134300,2816460,4260,4260,4260,4260,0
20241120,134200,2816460,4260,4260,4260,4260,0
20241120,134100,2816460,4260,4260,4260,4260,0
20241120,134000,2816460,4260,4260,4260,4260,0
20241120,133900,2816460,4260,4260,4260,4260,0
20241120,133800,2816460,4260,4260,4260,4260,0
20241120,133700,2816460,4260,4260,4260,4260,0
20241120,133600,2816460,4260,4260,4260,4260,0
20241120,133500,2816460,4260,4260,4260,4260,0
20241120,133400,2816460,4260,4260,4260,4260,0
20241120,133300,2816460,4260,4260,4260,4260,12
20241120,133200,2765340,4260,4260,4260,4260,1
20241120,133100,2761080,4260,4260,4260,4260,0
20241120,133000,2761080,4260,4260,4260,4260,0
20241120,132900,2761080,4260,4260,4260,4260,0
20241120,132800,2761080,4260,4260,4260,4260,0
20241120,132700,2761080,4260,4260,4260,4260,0
20241120,132600,2761080,4260,4260,4260,4260,66
20241120,132500,2479920,4260,4260,4260,4260,0
20241120,132400,2479920,4260,4260,4260,4260,58
20241120,132300,2232840,4260,4260,4260,4260,0
20241120,132200,2232840,4260,4260,4260,4260,0
20241120,132100,2232840,4260,4260,4260,4260,0
20241120,132000,2232840,4260,4260,4260,4260,0
20241120,131900,2232840,4260,4260,4260,4260,0
20241120,131800,2232840,4260,4260,4260,4260,0
20241120,131700,2232840,4260,4260,4260,4260,0
20241120,131600,2232840,4260,4260,4260,4260,0
20241120,131500,2232840,4260,4260,4260,4260,0
20241120,131400,2232840,4260,4260,4260,4260,0
20241120,131300,2232840,4260,4260,4260,4260,0
20241120,131200,2232840,4260,4260,4260,4260,38
20241120,131100,2070960,4260,4260,4260,4260,0
20241120,131000,2070960,4260,4260,4260,4260,0
20241120,130900,2070960,4260,4260,4260,4260,0
20241120,130800,2070960,4260,4260,4260,4260,0
20241120,130700,2070960,4260,4260,4260,4260,0
20241120,130600,2070960,4260,4260,4260,4260,0
20241120,130500,2070960,4260,4260,4260,4260,0
20241120,130400,2070960,4260,4260,4260,4260,0
20241120,130300,2070960,4260,4260,4260,4260,0
20241120,130200,2070960,4260,4260,4260,4260,0
20241120,130100,2070960,4260,4260,4260,4260,0
20241120,130000,2070960,4260,4260,4260,4260,0
20241120,125900,2070960,4260,4260,4260,4260,0
20241120,125800,2070960,4260,4260,4260,4260,0
20241120,125700,2070960,4260,4260,4260,4260,0
20241120,125600,2070960,4260,4260,4260,4260,74
20241120,125500,1755720,4250,4250,4250,4250,0
20241120,125400,1755720,4250,4250,4250,4250,0
20241120,125300,1755720,4250,4250,4250,4250,0
20241120,125200,1755720,4250,4250,4250,4250,0
20241120,125100,1755720,4250,4250,4250,4250,0
20241120,125000,1755720,4250,4250,4250,4250,0
20241120,124900,1755720,4250,4250,4250,4250,0
20241120,124800,1755720,4250,4250,4250,4250,0
20241120,124700,1755720,4250,4250,4250,4250,0
20241120,124600,1755720,4250,4250,4250,4250,0
20241120,124500,1755720,4250,4250,4250,4250,0
20241120,124400,1755720,4250,4250,4250,4250,0
20241120,124300,1755720,4250,4250,4250,4250,0
20241120,124200,1755720,4250,4250,4250,4250,0
20241120,124100,1755720,4250,4250,4250,4250,0
20241120,124000,1755720,4250,4250,4250,4250,0
20241120,123900,1755720,4250,4250,4250,4250,0
20241120,123800,1755720,4250,4250,4250,4250,0
20241120,123700,1755720,4250,4250,4250,4250,0
20241120,123600,1755720,4250,4250,4250,4250,0
20241120,123500,1755720,4250,4250,4250,4250,0
20241120,123400,1755720,4250,4250,4250,4250,0
20241120,123300,1755720,4250,4250,4250,4250,2
20241120,123200,1747220,4245,4245,4245,4245,0
20241120,123100,1747220,4245,4245,4245,4245,0
20241120,123000,1747220,4245,4245,4245,4245,0
20241120,122900,1747220,4245,4245,4245,4245,0
20241120,122800,1747220,4245,4245,4245,4245,0
20241120,122700,1747220,4245,4245,4245,4245,0
20241120,122600,1747220,4245,4245,4245,4245,0
20241120,122500,1747220,4245,4245,4245,4245,0
20241120,122400,1747220,4245,4245,4245,4245,0
20241120,122300,1747220,4245,4245,4245,4245,0
20241120,122200,1747220,4245,4245,4245,4245,0
20241120,122100,1747220,4245,4245,4245,4245,0
20241120,122000,1747220,4245,4245,4245,4245,0
20241120,121900,1747220,4245,4245,4245,4245,0
20241120,121800,1747220,4245,4245,4245,4245,0
20241120,121700,1747220,4245,4245,4245,4245,0
20241120,121600,1747220,4245,4245,4245,4245,0
20241120,121500,1747220,4245,4245,4245,4245,0
20241120,121400,1747220,4245,4245,4245,4245,0
20241120,121300,1747220,4245,4245,4245,4245,0
20241120,121200,1747220,4245,4245,4245,4245,0
20241120,121100,1747220,4245,4245,4245,4245,0
20241120,121000,1747220,4245,4245,4245,4245,0
20241120,120900,1747220,4245,4245,4245,4245,0
20241120,120800,1747220,4245,4245,4245,4245,0
20241120,120700,1747220,4245,4245,4245,4245,0
20241120,120600,1747220,4245,4245,4245,4245,0
20241120,120500,1747220,4245,4245,4245,4245,0
20241120,120400,1747220,4245,4245,4245,4245,0
20241120,120300,1747220,4245,4245,4245,4245,0
20241120,120200,1747220,4245,4245,4245,4245,0
20241120,120100,1747220,4245,4245,4245,4245,0
20241120,120000,1747220,4245,4245,4245,4245,0
20241120,115900,1747220,4245,4245,4245,4245,0
20241120,115800,1747220,4245,4245,4245,4245,0
20241120,115700,1747220,4245,4245,4245,4245,0
20241120,115600,1747220,4245,4245,4245,4245,0
20241120,115500,1747220,4245,4245,4245,4245,0
20241120,115400,1747220,4245,4245,4245,4245,0
20241120,115300,1747220,4245,4245,4245,4245,0
20241120,115200,1747220,4245,4245,4245,4245,0
20241120,115100,1747220,4245,4245,4245,4245,0
20241120,115000,1747220,4245,4245,4245,4245,0
20241120,114900,1747220,4245,4245,4245,4245,0
20241120,114800,1747220,4245,4245,4245,4245,0
20241120,114700,1747220,4245,4245,4245,4245,0
20241120,114600,1747220,4245,4245,4245,4245,0
20241120,114500,1747220,4245,4245,4245,4245,0
20241120,114400,1747220,4245,4245,4245,4245,0
20241120,114300,1747220,4245,4245,4245,4245,0
20241120,114200,1747220,4245,4245,4245,4245,0
20241120,114100,1747220,4245,4245,4245,4245,0
20241120,114000,1747220,4245,4245,4245,4245,5
20241120,113900,1725995,4245,4245,4245,4245,5
20241120,113800,1704770,4240,4240,4240,4240,0
20241120,113700,1704770,4240,4240,4240,4240,0
20241120,113600,1704770,4240,4240,4240,4240,0
20241120,113500,1704770,4240,4240,4240,4240,0
20241120,113400,1704770,4240,4240,4240,4240,0
20241120,113300,1704770,4240,4240,4240,4240,0
20241120,113200,1704770,4240,4240,4240,4240,0
20241120,113100,1704770,4240,4260,4260,4240,66
20241120,113000,1423730,4260,4260,4260,4260,0
20241120,112900,1423730,4260,4260,4260,4260,0
20241120,112800,1423730,4260,4260,4260,4260,0
20241120,112700,1423730,4260,4260,4260,4260,0
20241120,112600,1423730,4260,4260,4260,4260,0
20241120,112500,1423730,4260,4260,4260,4260,0
20241120,112400,1423730,4260,4260,4260,4260,0
20241120,112300,1423730,4260,4260,4260,4260,0
20241120,112200,1423730,4260,4260,4260,4260,0
20241120,112100,1423730,4260,4260,4260,4260,0
20241120,112000,1423730,4260,4260,4260,4260,0
20241120,111900,1423730,4260,4260,4260,4260,0
20241120,111800,1423730,4260,4260,4260,4260,0
20241120,111700,1423730,4260,4260,4260,4260,0
20241120,111600,1423730,4260,4260,4260,4260,0
20241120,111500,1423730,4260,4260,4260,4260,0
20241120,111400,1423730,4260,4260,4260,4260,0
20241120,111300,1423730,4260,4260,4260,4260,0
20241120,111200,1423730,4260,4260,4260,4260,0
20241120,111100,1423730,4260,4260,4260,4260,0
20241120,111000,1423730,4260,4260,4260,4260,0
20241120,110900,1423730,4260,4260,4260,4260,0
20241120,110800,1423730,4260,4255,4260,4255,50
20241120,110700,1210735,4260,4260,4260,4260,0
20241120,110600,1210735,4260,4260,4260,4260,0
20241120,110500,1210735,4260,4260,4260,4260,0
20241120,110400,1210735,4260,4260,4260,4260,0
20241120,110300,1210735,4260,4260,4260,4260,0
20241120,110200,1210735,4260,4260,4260,4260,37
20241120,110100,1053115,4260,4260,4260,4260,0
20241120,110000,1053115,4260,4260,4260,4260,0
20241120,105900,1053115,4260,4260,4260,4260,0
20241120,105800,1053115,4260,4260,4260,4260,0
20241120,105700,1053115,4260,4260,4260,4260,0
20241120,105600,1053115,4260,4260,4260,4260,0
20241120,105500,1053115,4260,4260,4260,4260,0
20241120,105400,1053115,4260,4260,4260,4260,0
20241120,105300,1053115,4260,4260,4260,4260,0
20241120,105200,1053115,4260,4260,4260,4260,0
20241120,105100,1053115,4260,4260,4260,4260,0
20241120,105000,1053115,4260,4260,4260,4260,0
20241120,104900,1053115,4260,4260,4260,4260,0
20241120,104800,1053115,4260,4260,4260,4260,0
20241120,104700,1053115,4260,4260,4260,4260,0
20241120,104600,1053115,4260,4260,4260,4260,0
20241120,104500,1053115,4260,4260,4260,4260,1
20241120,104400,1048855,4260,4260,4260,4260,4
20241120,104300,1031815,4260,4260,4260,4260,5
20241120,104200,1010515,4260,4260,4260,4260,0
20241120,104100,1010515,4260,4260,4260,4260,0
20241120,104000,1010515,4260,4260,4260,4260,0
20241120,103900,1010515,4260,4260,4260,4260,0
20241120,103800,1010515,4260,4260,4260,4260,2
20241120,103700,1001995,4260,4260,4260,4260,0
20241120,103600,1001995,4260,4260,4260,4260,0
20241120,103500,1001995,4260,4260,4260,4260,0
20241120,103400,1001995,4260,4260,4260,4260,0
20241120,103300,1001995,4260,4260,4260,4260,2
20241120,103200,993475,4265,4265,4265,4265,0
20241120,103100,993475,4265,4265,4265,4265,0
20241120,103000,993475,4265,4265,4265,4265,0
20241120,102900,993475,4265,4265,4265,4265,0
20241120,102800,993475,4265,4265,4265,4265,0
20241120,102700,993475,4265,4265,4265,4265,0
20241120,102600,993475,4265,4265,4265,4265,0
20241120,102500,993475,4265,4265,4265,4265,0
20241120,102400,993475,4265,4265,4265,4265,0
20241120,102300,993475,4265,4265,4265,4265,0
20241120,102200,993475,4265,4265,4265,4265,0
20241120,102100,993475,4265,4265,4265,4265,0
20241120,102000,993475,4265,4265,4265,4265,0
20241120,101900,993475,4265,4265,4265,4265,0
20241120,101800,993475,4265,4265,4265,4265,0
20241120,101700,993475,4265,4265,4265,4265,0
20241120,101600,993475,4265,4265,4265,4265,0
20241120,101500,993475,4265,4265,4265,4265,0
20241120,101400,993475,4265,4265,4265,4265,0
20241120,101300,993475,4265,4265,4265,4265,0
20241120,101200,993475,4265,4265,4265,4265,4
20241120,101100,976415,4235,4235,4235,4235,0
20241120,101000,976415,4235,4235,4235,4235,0
20241120,100900,976415,4235,4235,4235,4235,0
20241120,100800,976415,4235,4235,4235,4235,0
20241120,100700,976415,4235,4235,4235,4235,0
20241120,100600,976415,4235,4235,4235,4235,1
20241120,100500,972180,4265,4265,4265,4265,0
20241120,100400,972180,4265,4265,4265,4265,0
20241120,100300,972180,4265,4265,4265,4265,0
20241120,100200,972180,4265,4265,4265,4265,0
20241120,100100,972180,4265,4265,4265,4265,0
20241120,100000,972180,4265,4265,4265,4265,0
20241120,095900,972180,4265,4265,4265,4265,1
20241120,095800,967915,4235,4235,4235,4235,0
20241120,095700,967915,4235,4235,4235,4235,0
20241120,095600,967915,4235,4235,4235,4235,1
20241120,095500,963680,4230,4230,4230,4230,0
20241120,095400,963680,4230,4230,4230,4230,0
20241120,095300,963680,4230,4230,4230,4230,0
20241120,095200,963680,4230,4230,4230,4230,0
20241120,095100,963680,4230,4250,4250,4230,39
20241120,095000,798690,4255,4255,4255,4255,0
20241120,094900,798690,4255,4255,4255,4255,0
20241120,094800,798690,4255,4255,4255,4255,0
20241120,094700,798690,4255,4255,4255,4255,0
20241120,094600,798690,4255,4255,4255,4255,0
20241120,094500,798690,4255,4255,4255,4255,0
20241120,094400,798690,4255,4255,4255,4255,0
20241120,094300,798690,4255,4255,4255,4255,57
20241120,094200,556155,4255,4255,4255,4255,0
20241120,094100,556155,4255,4255,4255,4255,1
20241120,094000,551900,4255,4255,4255,4255,0
20241120,093900,551900,4255,4255,4255,4255,0
20241120,093800,551900,4255,4255,4255,4255,0
20241120,093700,551900,4255,4255,4255,4255,0
20241120,093600,551900,4255,4255,4255,4255,0
20241120,093500,551900,4255,4255,4255,4255,1
20241120,093400,547645,4255,4255,4255,4255,0
20241120,093300,547645,4255,4255,4255,4255,1
20241120,093200,543390,4255,4255,4255,4255,0
20241120,093100,543390,4255,4255,4255,4255,0
20241120,093000,543390,4255,4255,4255,4255,0
20241120,092900,543390,4255,4255,4255,4255,0
20241120,092800,543390,4255,4255,4255,4255,0
20241120,092700,543390,4255,4255,4255,4255,2
20241120,092600,534880,4250,4250,4250,4250,0
20241120,092500,534880,4250,4250,4250,4250,0
20241120,092400,534880,4250,4250,4250,4250,0
20241120,092300,534880,4250,4250,4250,4250,0
20241120,092200,534880,4250,4250,4250,4250,0
20241120,092100,534880,4250,4250,4250,4250,1
20241120,092000,530630,4250,4250,4250,4250,0
20241120,091900,530630,4250,4250,4250,4250,84
20241120,091800,173630,4255,4255,4255,4255,0
20241120,091700,173630,4255,4255,4255,4255,0
20241120,091600,173630,4255,4255,4255,4255,0
20241120,091500,173630,4255,4255,4255,4255,0
20241120,091400,173630,4255,4255,4255,4255,0
20241120,091300,173630,4255,4255,4255,4255,0
20241120,091200,173630,4255,4255,4255,4255,0
20241120,091100,173630,4255,4255,4255,4255,0
20241120,091000,173630,4255,4255,4255,4255,1
20241120,090900,169375,4265,4265,4265,4265,0
20241120,090800,169375,4265,4265,4265,4265,0
20241120,090700,169375,4265,4265,4265,4265,0
20241120,090600,169375,4265,4265,4265,4265,0
20241120,090500,169375,4265,4265,4265,4265,0
20241120,090400,169375,4265,4265,4265,4265,0
20241120,090300,169375,4265,4265,4265,4265,0
20241120,090200,169375,4265,4265,4265,4265,0
20241120,090100,169375,4265,4265,4265,4265,0
20241120,090000,169375,4265,4230,4265,4230,40
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 190800 4146750 4260 4260 4260 4260 100
3 20241120 190700 4146750 4260 4260 4260 4260 0
4 20241120 190600 4146750 4260 4260 4260 4260 0
5 20241120 190500 4146750 4260 4260 4260 4260 0
6 20241120 190400 4146750 4260 4260 4260 4260 0
7 20241120 190300 4146750 4260 4260 4260 4260 0
8 20241120 190200 4146750 4260 4260 4260 4260 0
9 20241120 190100 4146750 4260 4260 4260 4260 0
10 20241120 190000 4146750 4260 4260 4260 4260 0
11 20241120 185900 4146750 4260 4260 4260 4260 0
12 20241120 185800 4146750 4260 4260 4260 4260 0
13 20241120 185700 4146750 4260 4260 4260 4260 0
14 20241120 185600 4146750 4260 4260 4260 4260 0
15 20241120 185500 4146750 4260 4260 4260 4260 0
16 20241120 185400 4146750 4260 4260 4260 4260 0
17 20241120 185300 4146750 4260 4260 4260 4260 0
18 20241120 185200 4146750 4260 4260 4260 4260 0
19 20241120 185100 4146750 4260 4260 4260 4260 0
20 20241120 185000 4146750 4260 4260 4260 4260 0
21 20241120 184900 4146750 4260 4260 4260 4260 0
22 20241120 184800 4146750 4260 4260 4260 4260 0
23 20241120 184700 4146750 4260 4260 4260 4260 0
24 20241120 184600 4146750 4260 4260 4260 4260 0
25 20241120 184500 4146750 4260 4260 4260 4260 0
26 20241120 184400 4146750 4260 4260 4260 4260 0
27 20241120 184300 4146750 4260 4260 4260 4260 0
28 20241120 184200 4146750 4260 4260 4260 4260 0
29 20241120 184100 4146750 4260 4260 4260 4260 0
30 20241120 184000 4146750 4260 4260 4260 4260 0
31 20241120 183900 4146750 4260 4260 4260 4260 0
32 20241120 183800 4146750 4260 4260 4260 4260 100
33 20241120 183700 4146750 4260 4260 4260 4260 0
34 20241120 183600 4146750 4260 4260 4260 4260 0
35 20241120 183500 4146750 4260 4260 4260 4260 0
36 20241120 183400 4146750 4260 4260 4260 4260 0
37 20241120 183300 4146750 4260 4260 4260 4260 0
38 20241120 183200 4146750 4260 4260 4260 4260 0
39 20241120 183100 4146750 4260 4260 4260 4260 0
40 20241120 183000 4146750 4260 4260 4260 4260 0
41 20241120 182900 4146750 4260 4260 4260 4260 0
42 20241120 182800 4146750 4260 4260 4260 4260 0
43 20241120 182700 4146750 4260 4260 4260 4260 0
44 20241120 182600 4146750 4260 4260 4260 4260 0
45 20241120 182500 4146750 4260 4260 4260 4260 0
46 20241120 182400 4146750 4260 4260 4260 4260 0
47 20241120 182300 4146750 4260 4260 4260 4260 0
48 20241120 182200 4146750 4260 4260 4260 4260 0
49 20241120 182100 4146750 4260 4260 4260 4260 0
50 20241120 182000 4146750 4260 4260 4260 4260 0
51 20241120 181900 4146750 4260 4260 4260 4260 0
52 20241120 181800 4146750 4260 4260 4260 4260 0
53 20241120 181700 4146750 4260 4260 4260 4260 0
54 20241120 181600 4146750 4260 4260 4260 4260 0
55 20241120 181500 4146750 4260 4260 4260 4260 0
56 20241120 181400 4146750 4260 4260 4260 4260 0
57 20241120 181300 4146750 4260 4260 4260 4260 0
58 20241120 181200 4146750 4260 4260 4260 4260 0
59 20241120 181100 4146750 4260 4260 4260 4260 0
60 20241120 181000 4146750 4260 4260 4260 4260 0
61 20241120 180900 4146750 4260 4260 4260 4260 0
62 20241120 180800 4146750 4260 4260 4260 4260 100
63 20241120 180700 4146750 4260 4260 4260 4260 0
64 20241120 180600 4146750 4260 4260 4260 4260 0
65 20241120 180500 4146750 4260 4260 4260 4260 0
66 20241120 180400 4146750 4260 4260 4260 4260 0
67 20241120 180300 4146750 4260 4260 4260 4260 0
68 20241120 180200 4146750 4260 4260 4260 4260 0
69 20241120 180100 4146750 4260 4260 4260 4260 0
70 20241120 180000 4146750 4260 4260 4260 4260 0
71 20241120 175900 4146750 4260 4260 4260 4260 0
72 20241120 175800 4146750 4260 4260 4260 4260 0
73 20241120 175700 4146750 4260 4260 4260 4260 0
74 20241120 175600 4146750 4260 4260 4260 4260 0
75 20241120 175500 4146750 4260 4260 4260 4260 0
76 20241120 175400 4146750 4260 4260 4260 4260 0
77 20241120 175300 4146750 4260 4260 4260 4260 0
78 20241120 175200 4146750 4260 4260 4260 4260 0
79 20241120 175100 4146750 4260 4260 4260 4260 0
80 20241120 175000 4146750 4260 4260 4260 4260 0
81 20241120 174900 4146750 4260 4260 4260 4260 0
82 20241120 174800 4146750 4260 4260 4260 4260 0
83 20241120 174700 4146750 4260 4260 4260 4260 0
84 20241120 174600 4146750 4260 4260 4260 4260 0
85 20241120 174500 4146750 4260 4260 4260 4260 0
86 20241120 174400 4146750 4260 4260 4260 4260 0
87 20241120 174300 4146750 4260 4260 4260 4260 0
88 20241120 174200 4146750 4260 4260 4260 4260 0
89 20241120 174100 4146750 4260 4260 4260 4260 0
90 20241120 174000 4146750 4260 4260 4260 4260 0
91 20241120 173900 4146750 4260 4260 4260 4260 0
92 20241120 173800 4146750 4260 4260 4260 4260 100
93 20241120 173700 4146750 4260 4260 4260 4260 0
94 20241120 173600 4146750 4260 4260 4260 4260 0
95 20241120 173500 4146750 4260 4260 4260 4260 0
96 20241120 173400 4146750 4260 4260 4260 4260 0
97 20241120 173300 4146750 4260 4260 4260 4260 0
98 20241120 173200 4146750 4260 4260 4260 4260 0
99 20241120 173100 4146750 4260 4260 4260 4260 0
100 20241120 173000 4146750 4260 4260 4260 4260 0
101 20241120 172900 4146750 4260 4260 4260 4260 0
102 20241120 172800 4146750 4260 4260 4260 4260 0
103 20241120 172700 4146750 4260 4260 4260 4260 0
104 20241120 172600 4146750 4260 4260 4260 4260 0
105 20241120 172500 4146750 4260 4260 4260 4260 0
106 20241120 172400 4146750 4260 4260 4260 4260 0
107 20241120 172300 4146750 4260 4260 4260 4260 0
108 20241120 172200 4146750 4260 4260 4260 4260 0
109 20241120 172100 4146750 4260 4260 4260 4260 0
110 20241120 172000 4146750 4260 4260 4260 4260 0
111 20241120 171900 4146750 4260 4260 4260 4260 0
112 20241120 171800 4146750 4260 4260 4260 4260 0
113 20241120 171700 4146750 4260 4260 4260 4260 0
114 20241120 171600 4146750 4260 4260 4260 4260 0
115 20241120 171500 4146750 4260 4260 4260 4260 0
116 20241120 171400 4146750 4260 4260 4260 4260 0
117 20241120 171300 4146750 4260 4260 4260 4260 0
118 20241120 171200 4146750 4260 4260 4260 4260 0
119 20241120 171100 4146750 4260 4260 4260 4260 0
120 20241120 171000 4146750 4260 4260 4260 4260 0
121 20241120 170900 4146750 4260 4260 4260 4260 0
122 20241120 170800 4146750 4260 4260 4260 4260 100
123 20241120 170700 4146750 4260 4260 4260 4260 0
124 20241120 170600 4146750 4260 4260 4260 4260 0
125 20241120 170500 4146750 4260 4260 4260 4260 0
126 20241120 170400 4146750 4260 4260 4260 4260 0
127 20241120 170300 4146750 4260 4260 4260 4260 0
128 20241120 170200 4146750 4260 4260 4260 4260 0
129 20241120 170100 4146750 4260 4260 4260 4260 0
130 20241120 170000 4146750 4260 4260 4260 4260 0
131 20241120 165900 4146750 4260 4260 4260 4260 0
132 20241120 165800 4146750 4260 4260 4260 4260 0
133 20241120 165700 4146750 4260 4260 4260 4260 0
134 20241120 165600 4146750 4260 4260 4260 4260 0
135 20241120 165500 4146750 4260 4260 4260 4260 0
136 20241120 165400 4146750 4260 4260 4260 4260 0
137 20241120 165300 4146750 4260 4260 4260 4260 0
138 20241120 165200 4146750 4260 4260 4260 4260 0
139 20241120 165100 4146750 4260 4260 4260 4260 0
140 20241120 165000 4146750 4260 4260 4260 4260 0
141 20241120 164900 4146750 4260 4260 4260 4260 0
142 20241120 164800 4146750 4260 4260 4260 4260 0
143 20241120 164700 4146750 4260 4260 4260 4260 0
144 20241120 164600 4146750 4260 4260 4260 4260 0
145 20241120 164500 4146750 4260 4260 4260 4260 0
146 20241120 164400 4146750 4260 4260 4260 4260 0
147 20241120 164300 4146750 4260 4260 4260 4260 0
148 20241120 164200 4146750 4260 4260 4260 4260 0
149 20241120 164100 4146750 4260 4260 4260 4260 0
150 20241120 164000 4146750 4260 4260 4260 4260 0
151 20241120 163900 4146750 4260 4260 4260 4260 0
152 20241120 163800 4146750 4260 4260 4260 4260 100
153 20241120 163700 4146750 4260 4260 4260 4260 0
154 20241120 163600 4146750 4260 4260 4260 4260 0
155 20241120 163500 4146750 4260 4260 4260 4260 0
156 20241120 163400 4146750 4260 4260 4260 4260 0
157 20241120 163300 4146750 4260 4260 4260 4260 0
158 20241120 163200 4146750 4260 4260 4260 4260 0
159 20241120 163100 4146750 4260 4260 4260 4260 0
160 20241120 163000 4146750 4260 4260 4260 4260 0
161 20241120 162900 4146750 4260 4260 4260 4260 0
162 20241120 162800 4146750 4260 4260 4260 4260 0
163 20241120 162700 4146750 4260 4260 4260 4260 0
164 20241120 162600 4146750 4260 4260 4260 4260 0
165 20241120 162500 4146750 4260 4260 4260 4260 0
166 20241120 162400 4146750 4260 4260 4260 4260 0
167 20241120 162300 4146750 4260 4260 4260 4260 0
168 20241120 162200 4146750 4260 4260 4260 4260 0
169 20241120 162100 4146750 4260 4260 4260 4260 0
170 20241120 162000 4146750 4260 4260 4260 4260 0
171 20241120 161900 4146750 4260 4260 4260 4260 0
172 20241120 161800 4146750 4260 4260 4260 4260 0
173 20241120 161700 4146750 4260 4260 4260 4260 0
174 20241120 161600 4146750 4260 4260 4260 4260 0
175 20241120 161500 4146750 4260 4260 4260 4260 0
176 20241120 161400 4146750 4260 4260 4260 4260 0
177 20241120 161300 4146750 4260 4260 4260 4260 0
178 20241120 161200 4146750 4260 4260 4260 4260 0
179 20241120 161100 4146750 4260 4260 4260 4260 0
180 20241120 161000 4146750 4260 4260 4260 4260 0
181 20241120 160900 4146750 4260 4260 4260 4260 0
182 20241120 160800 4146750 4260 4260 4260 4260 100
183 20241120 160700 4146750 4260 4260 4260 4260 0
184 20241120 160600 4146750 4260 4260 4260 4260 0
185 20241120 160500 4146750 4260 4260 4260 4260 0
186 20241120 160400 4146750 4260 4260 4260 4260 0
187 20241120 160300 4146750 4260 4260 4260 4260 0
188 20241120 160200 4146750 4260 4260 4260 4260 0
189 20241120 160100 4146750 4260 4260 4260 4260 0
190 20241120 160000 4146750 4260 4260 4260 4260 0
191 20241120 155900 4146750 4260 4260 4260 4260 0
192 20241120 155800 4146750 4260 4260 4260 4260 0
193 20241120 155700 4146750 4260 4260 4260 4260 0
194 20241120 155600 4146750 4260 4260 4260 4260 0
195 20241120 155500 4146750 4260 4260 4260 4260 0
196 20241120 155400 4146750 4260 4260 4260 4260 0
197 20241120 155300 4146750 4260 4260 4260 4260 0
198 20241120 155200 4146750 4260 4260 4260 4260 0
199 20241120 155100 4146750 4260 4260 4260 4260 0
200 20241120 155000 4146750 4260 4260 4260 4260 0
201 20241120 154900 4146750 4260 4260 4260 4260 0
202 20241120 154800 4146750 4260 4260 4260 4260 0
203 20241120 154700 4146750 4260 4260 4260 4260 0
204 20241120 154600 4146750 4260 4260 4260 4260 0
205 20241120 154500 4146750 4260 4260 4260 4260 0
206 20241120 154400 4146750 4260 4260 4260 4260 0
207 20241120 154300 4146750 4260 4260 4260 4260 0
208 20241120 154200 4146750 4260 4260 4260 4260 0
209 20241120 154100 4146750 4260 4260 4260 4260 0
210 20241120 154000 4146750 4260 4260 4260 4260 0
211 20241120 153900 4146750 4260 4260 4260 4260 0
212 20241120 153800 4146750 4260 4260 4260 4260 100
213 20241120 153700 4146750 4260 4260 4260 4260 0
214 20241120 153600 4146750 4260 4260 4260 4260 0
215 20241120 153500 4146750 4260 4260 4260 4260 0
216 20241120 153400 4146750 4260 4260 4260 4260 0
217 20241120 153300 4146750 4260 4260 4260 4260 0
218 20241120 153200 4146750 4260 4260 4260 4260 0
219 20241120 153100 4146750 4260 4260 4260 4260 0
220 20241120 153000 4146750 4260 4260 4260 4260 100
221 20241120 152900 3720750 4260 4260 4260 4260 0
222 20241120 152800 3720750 4260 4260 4260 4260 0
223 20241120 152700 3720750 4260 4260 4260 4260 0
224 20241120 152600 3720750 4260 4260 4260 4260 0
225 20241120 152500 3720750 4260 4260 4260 4260 0
226 20241120 152400 3720750 4260 4260 4260 4260 0
227 20241120 152300 3720750 4260 4260 4260 4260 0
228 20241120 152200 3720750 4260 4260 4260 4260 0
229 20241120 152100 3720750 4260 4260 4260 4260 0
230 20241120 152000 3720750 4260 4260 4260 4260 0
231 20241120 151900 3720750 4260 4260 4260 4260 0
232 20241120 151800 3720750 4260 4260 4260 4260 0
233 20241120 151700 3720750 4260 4260 4260 4260 0
234 20241120 151600 3720750 4260 4260 4260 4260 0
235 20241120 151500 3720750 4260 4260 4260 4260 0
236 20241120 151400 3720750 4260 4260 4260 4260 0
237 20241120 151300 3720750 4260 4260 4260 4260 0
238 20241120 151200 3720750 4260 4270 4270 4260 14
239 20241120 151100 3661015 4270 4270 4270 4270 0
240 20241120 151000 3661015 4270 4270 4270 4270 0
241 20241120 150900 3661015 4270 4270 4270 4270 0
242 20241120 150800 3661015 4270 4270 4270 4270 0
243 20241120 150700 3661015 4270 4270 4270 4270 0
244 20241120 150600 3661015 4270 4270 4270 4270 10
245 20241120 150500 3618315 4270 4270 4270 4270 0
246 20241120 150400 3618315 4270 4270 4270 4270 0
247 20241120 150300 3618315 4270 4270 4270 4270 0
248 20241120 150200 3618315 4270 4270 4270 4270 25
249 20241120 150100 3511565 4270 4270 4270 4270 1
250 20241120 150000 3507295 4270 4270 4270 4270 0
251 20241120 145900 3507295 4270 4270 4270 4270 2
252 20241120 145800 3498755 4270 4270 4270 4270 0
253 20241120 145700 3498755 4270 4270 4270 4270 0
254 20241120 145600 3498755 4270 4270 4270 4270 0
255 20241120 145500 3498755 4270 4270 4270 4270 0
256 20241120 145400 3498755 4270 4270 4270 4270 0
257 20241120 145300 3498755 4270 4270 4270 4270 0
258 20241120 145200 3498755 4270 4270 4270 4270 0
259 20241120 145100 3498755 4270 4270 4270 4270 0
260 20241120 145000 3498755 4270 4270 4270 4270 0
261 20241120 144900 3498755 4270 4270 4270 4270 0
262 20241120 144800 3498755 4270 4270 4270 4270 0
263 20241120 144700 3498755 4270 4270 4270 4270 0
264 20241120 144600 3498755 4270 4270 4270 4270 0
265 20241120 144500 3498755 4270 4270 4270 4270 0
266 20241120 144400 3498755 4270 4270 4270 4270 0
267 20241120 144300 3498755 4270 4270 4270 4270 0
268 20241120 144200 3498755 4270 4270 4270 4270 58
269 20241120 144100 3251095 4270 4270 4270 4270 2
270 20241120 144000 3242555 4260 4260 4260 4260 0
271 20241120 143900 3242555 4260 4260 4260 4260 0
272 20241120 143800 3242555 4260 4260 4260 4260 0
273 20241120 143700 3242555 4260 4260 4260 4260 0
274 20241120 143600 3242555 4260 4260 4260 4260 0
275 20241120 143500 3242555 4260 4260 4260 4260 0
276 20241120 143400 3242555 4260 4260 4260 4260 0
277 20241120 143300 3242555 4260 4260 4260 4260 0
278 20241120 143200 3242555 4260 4260 4260 4260 0
279 20241120 143100 3242555 4260 4260 4260 4260 0
280 20241120 143000 3242555 4260 4260 4260 4260 0
281 20241120 142900 3242555 4260 4260 4260 4260 0
282 20241120 142800 3242555 4260 4260 4260 4260 0
283 20241120 142700 3242555 4260 4260 4260 4260 0
284 20241120 142600 3242555 4260 4260 4260 4260 0
285 20241120 142500 3242555 4260 4260 4260 4260 60
286 20241120 142400 2986955 4260 4260 4260 4260 0
287 20241120 142300 2986955 4260 4260 4260 4260 0
288 20241120 142200 2986955 4260 4260 4260 4260 0
289 20241120 142100 2986955 4260 4260 4260 4260 1
290 20241120 142000 2982695 4260 4260 4260 4260 0
291 20241120 141900 2982695 4260 4260 4260 4260 0
292 20241120 141800 2982695 4260 4260 4260 4260 0
293 20241120 141700 2982695 4260 4260 4260 4260 0
294 20241120 141600 2982695 4260 4260 4260 4260 0
295 20241120 141500 2982695 4260 4260 4260 4260 0
296 20241120 141400 2982695 4260 4260 4260 4260 0
297 20241120 141300 2982695 4260 4260 4260 4260 0
298 20241120 141200 2982695 4260 4260 4260 4260 0
299 20241120 141100 2982695 4260 4260 4260 4260 0
300 20241120 141000 2982695 4260 4260 4260 4260 29
301 20241120 140900 2859155 4270 4270 4270 4270 0
302 20241120 140800 2859155 4270 4270 4270 4270 6
303 20241120 140700 2833535 4270 4270 4270 4270 0
304 20241120 140600 2833535 4270 4270 4270 4270 0
305 20241120 140500 2833535 4270 4270 4270 4270 0
306 20241120 140400 2833535 4270 4270 4270 4270 0
307 20241120 140300 2833535 4270 4270 4270 4270 0
308 20241120 140200 2833535 4270 4270 4270 4270 0
309 20241120 140100 2833535 4270 4270 4270 4270 0
310 20241120 140000 2833535 4270 4270 4270 4270 0
311 20241120 135900 2833535 4270 4270 4270 4270 0
312 20241120 135800 2833535 4270 4265 4270 4265 4
313 20241120 135700 2816460 4260 4260 4260 4260 0
314 20241120 135600 2816460 4260 4260 4260 4260 0
315 20241120 135500 2816460 4260 4260 4260 4260 0
316 20241120 135400 2816460 4260 4260 4260 4260 0
317 20241120 135300 2816460 4260 4260 4260 4260 0
318 20241120 135200 2816460 4260 4260 4260 4260 0
319 20241120 135100 2816460 4260 4260 4260 4260 0
320 20241120 135000 2816460 4260 4260 4260 4260 0
321 20241120 134900 2816460 4260 4260 4260 4260 0
322 20241120 134800 2816460 4260 4260 4260 4260 0
323 20241120 134700 2816460 4260 4260 4260 4260 0
324 20241120 134600 2816460 4260 4260 4260 4260 0
325 20241120 134500 2816460 4260 4260 4260 4260 0
326 20241120 134400 2816460 4260 4260 4260 4260 0
327 20241120 134300 2816460 4260 4260 4260 4260 0
328 20241120 134200 2816460 4260 4260 4260 4260 0
329 20241120 134100 2816460 4260 4260 4260 4260 0
330 20241120 134000 2816460 4260 4260 4260 4260 0
331 20241120 133900 2816460 4260 4260 4260 4260 0
332 20241120 133800 2816460 4260 4260 4260 4260 0
333 20241120 133700 2816460 4260 4260 4260 4260 0
334 20241120 133600 2816460 4260 4260 4260 4260 0
335 20241120 133500 2816460 4260 4260 4260 4260 0
336 20241120 133400 2816460 4260 4260 4260 4260 0
337 20241120 133300 2816460 4260 4260 4260 4260 12
338 20241120 133200 2765340 4260 4260 4260 4260 1
339 20241120 133100 2761080 4260 4260 4260 4260 0
340 20241120 133000 2761080 4260 4260 4260 4260 0
341 20241120 132900 2761080 4260 4260 4260 4260 0
342 20241120 132800 2761080 4260 4260 4260 4260 0
343 20241120 132700 2761080 4260 4260 4260 4260 0
344 20241120 132600 2761080 4260 4260 4260 4260 66
345 20241120 132500 2479920 4260 4260 4260 4260 0
346 20241120 132400 2479920 4260 4260 4260 4260 58
347 20241120 132300 2232840 4260 4260 4260 4260 0
348 20241120 132200 2232840 4260 4260 4260 4260 0
349 20241120 132100 2232840 4260 4260 4260 4260 0
350 20241120 132000 2232840 4260 4260 4260 4260 0
351 20241120 131900 2232840 4260 4260 4260 4260 0
352 20241120 131800 2232840 4260 4260 4260 4260 0
353 20241120 131700 2232840 4260 4260 4260 4260 0
354 20241120 131600 2232840 4260 4260 4260 4260 0
355 20241120 131500 2232840 4260 4260 4260 4260 0
356 20241120 131400 2232840 4260 4260 4260 4260 0
357 20241120 131300 2232840 4260 4260 4260 4260 0
358 20241120 131200 2232840 4260 4260 4260 4260 38
359 20241120 131100 2070960 4260 4260 4260 4260 0
360 20241120 131000 2070960 4260 4260 4260 4260 0
361 20241120 130900 2070960 4260 4260 4260 4260 0
362 20241120 130800 2070960 4260 4260 4260 4260 0
363 20241120 130700 2070960 4260 4260 4260 4260 0
364 20241120 130600 2070960 4260 4260 4260 4260 0
365 20241120 130500 2070960 4260 4260 4260 4260 0
366 20241120 130400 2070960 4260 4260 4260 4260 0
367 20241120 130300 2070960 4260 4260 4260 4260 0
368 20241120 130200 2070960 4260 4260 4260 4260 0
369 20241120 130100 2070960 4260 4260 4260 4260 0
370 20241120 130000 2070960 4260 4260 4260 4260 0
371 20241120 125900 2070960 4260 4260 4260 4260 0
372 20241120 125800 2070960 4260 4260 4260 4260 0
373 20241120 125700 2070960 4260 4260 4260 4260 0
374 20241120 125600 2070960 4260 4260 4260 4260 74
375 20241120 125500 1755720 4250 4250 4250 4250 0
376 20241120 125400 1755720 4250 4250 4250 4250 0
377 20241120 125300 1755720 4250 4250 4250 4250 0
378 20241120 125200 1755720 4250 4250 4250 4250 0
379 20241120 125100 1755720 4250 4250 4250 4250 0
380 20241120 125000 1755720 4250 4250 4250 4250 0
381 20241120 124900 1755720 4250 4250 4250 4250 0
382 20241120 124800 1755720 4250 4250 4250 4250 0
383 20241120 124700 1755720 4250 4250 4250 4250 0
384 20241120 124600 1755720 4250 4250 4250 4250 0
385 20241120 124500 1755720 4250 4250 4250 4250 0
386 20241120 124400 1755720 4250 4250 4250 4250 0
387 20241120 124300 1755720 4250 4250 4250 4250 0
388 20241120 124200 1755720 4250 4250 4250 4250 0
389 20241120 124100 1755720 4250 4250 4250 4250 0
390 20241120 124000 1755720 4250 4250 4250 4250 0
391 20241120 123900 1755720 4250 4250 4250 4250 0
392 20241120 123800 1755720 4250 4250 4250 4250 0
393 20241120 123700 1755720 4250 4250 4250 4250 0
394 20241120 123600 1755720 4250 4250 4250 4250 0
395 20241120 123500 1755720 4250 4250 4250 4250 0
396 20241120 123400 1755720 4250 4250 4250 4250 0
397 20241120 123300 1755720 4250 4250 4250 4250 2
398 20241120 123200 1747220 4245 4245 4245 4245 0
399 20241120 123100 1747220 4245 4245 4245 4245 0
400 20241120 123000 1747220 4245 4245 4245 4245 0
401 20241120 122900 1747220 4245 4245 4245 4245 0
402 20241120 122800 1747220 4245 4245 4245 4245 0
403 20241120 122700 1747220 4245 4245 4245 4245 0
404 20241120 122600 1747220 4245 4245 4245 4245 0
405 20241120 122500 1747220 4245 4245 4245 4245 0
406 20241120 122400 1747220 4245 4245 4245 4245 0
407 20241120 122300 1747220 4245 4245 4245 4245 0
408 20241120 122200 1747220 4245 4245 4245 4245 0
409 20241120 122100 1747220 4245 4245 4245 4245 0
410 20241120 122000 1747220 4245 4245 4245 4245 0
411 20241120 121900 1747220 4245 4245 4245 4245 0
412 20241120 121800 1747220 4245 4245 4245 4245 0
413 20241120 121700 1747220 4245 4245 4245 4245 0
414 20241120 121600 1747220 4245 4245 4245 4245 0
415 20241120 121500 1747220 4245 4245 4245 4245 0
416 20241120 121400 1747220 4245 4245 4245 4245 0
417 20241120 121300 1747220 4245 4245 4245 4245 0
418 20241120 121200 1747220 4245 4245 4245 4245 0
419 20241120 121100 1747220 4245 4245 4245 4245 0
420 20241120 121000 1747220 4245 4245 4245 4245 0
421 20241120 120900 1747220 4245 4245 4245 4245 0
422 20241120 120800 1747220 4245 4245 4245 4245 0
423 20241120 120700 1747220 4245 4245 4245 4245 0
424 20241120 120600 1747220 4245 4245 4245 4245 0
425 20241120 120500 1747220 4245 4245 4245 4245 0
426 20241120 120400 1747220 4245 4245 4245 4245 0
427 20241120 120300 1747220 4245 4245 4245 4245 0
428 20241120 120200 1747220 4245 4245 4245 4245 0
429 20241120 120100 1747220 4245 4245 4245 4245 0
430 20241120 120000 1747220 4245 4245 4245 4245 0
431 20241120 115900 1747220 4245 4245 4245 4245 0
432 20241120 115800 1747220 4245 4245 4245 4245 0
433 20241120 115700 1747220 4245 4245 4245 4245 0
434 20241120 115600 1747220 4245 4245 4245 4245 0
435 20241120 115500 1747220 4245 4245 4245 4245 0
436 20241120 115400 1747220 4245 4245 4245 4245 0
437 20241120 115300 1747220 4245 4245 4245 4245 0
438 20241120 115200 1747220 4245 4245 4245 4245 0
439 20241120 115100 1747220 4245 4245 4245 4245 0
440 20241120 115000 1747220 4245 4245 4245 4245 0
441 20241120 114900 1747220 4245 4245 4245 4245 0
442 20241120 114800 1747220 4245 4245 4245 4245 0
443 20241120 114700 1747220 4245 4245 4245 4245 0
444 20241120 114600 1747220 4245 4245 4245 4245 0
445 20241120 114500 1747220 4245 4245 4245 4245 0
446 20241120 114400 1747220 4245 4245 4245 4245 0
447 20241120 114300 1747220 4245 4245 4245 4245 0
448 20241120 114200 1747220 4245 4245 4245 4245 0
449 20241120 114100 1747220 4245 4245 4245 4245 0
450 20241120 114000 1747220 4245 4245 4245 4245 5
451 20241120 113900 1725995 4245 4245 4245 4245 5
452 20241120 113800 1704770 4240 4240 4240 4240 0
453 20241120 113700 1704770 4240 4240 4240 4240 0
454 20241120 113600 1704770 4240 4240 4240 4240 0
455 20241120 113500 1704770 4240 4240 4240 4240 0
456 20241120 113400 1704770 4240 4240 4240 4240 0
457 20241120 113300 1704770 4240 4240 4240 4240 0
458 20241120 113200 1704770 4240 4240 4240 4240 0
459 20241120 113100 1704770 4240 4260 4260 4240 66
460 20241120 113000 1423730 4260 4260 4260 4260 0
461 20241120 112900 1423730 4260 4260 4260 4260 0
462 20241120 112800 1423730 4260 4260 4260 4260 0
463 20241120 112700 1423730 4260 4260 4260 4260 0
464 20241120 112600 1423730 4260 4260 4260 4260 0
465 20241120 112500 1423730 4260 4260 4260 4260 0
466 20241120 112400 1423730 4260 4260 4260 4260 0
467 20241120 112300 1423730 4260 4260 4260 4260 0
468 20241120 112200 1423730 4260 4260 4260 4260 0
469 20241120 112100 1423730 4260 4260 4260 4260 0
470 20241120 112000 1423730 4260 4260 4260 4260 0
471 20241120 111900 1423730 4260 4260 4260 4260 0
472 20241120 111800 1423730 4260 4260 4260 4260 0
473 20241120 111700 1423730 4260 4260 4260 4260 0
474 20241120 111600 1423730 4260 4260 4260 4260 0
475 20241120 111500 1423730 4260 4260 4260 4260 0
476 20241120 111400 1423730 4260 4260 4260 4260 0
477 20241120 111300 1423730 4260 4260 4260 4260 0
478 20241120 111200 1423730 4260 4260 4260 4260 0
479 20241120 111100 1423730 4260 4260 4260 4260 0
480 20241120 111000 1423730 4260 4260 4260 4260 0
481 20241120 110900 1423730 4260 4260 4260 4260 0
482 20241120 110800 1423730 4260 4255 4260 4255 50
483 20241120 110700 1210735 4260 4260 4260 4260 0
484 20241120 110600 1210735 4260 4260 4260 4260 0
485 20241120 110500 1210735 4260 4260 4260 4260 0
486 20241120 110400 1210735 4260 4260 4260 4260 0
487 20241120 110300 1210735 4260 4260 4260 4260 0
488 20241120 110200 1210735 4260 4260 4260 4260 37
489 20241120 110100 1053115 4260 4260 4260 4260 0
490 20241120 110000 1053115 4260 4260 4260 4260 0
491 20241120 105900 1053115 4260 4260 4260 4260 0
492 20241120 105800 1053115 4260 4260 4260 4260 0
493 20241120 105700 1053115 4260 4260 4260 4260 0
494 20241120 105600 1053115 4260 4260 4260 4260 0
495 20241120 105500 1053115 4260 4260 4260 4260 0
496 20241120 105400 1053115 4260 4260 4260 4260 0
497 20241120 105300 1053115 4260 4260 4260 4260 0
498 20241120 105200 1053115 4260 4260 4260 4260 0
499 20241120 105100 1053115 4260 4260 4260 4260 0
500 20241120 105000 1053115 4260 4260 4260 4260 0
501 20241120 104900 1053115 4260 4260 4260 4260 0
502 20241120 104800 1053115 4260 4260 4260 4260 0
503 20241120 104700 1053115 4260 4260 4260 4260 0
504 20241120 104600 1053115 4260 4260 4260 4260 0
505 20241120 104500 1053115 4260 4260 4260 4260 1
506 20241120 104400 1048855 4260 4260 4260 4260 4
507 20241120 104300 1031815 4260 4260 4260 4260 5
508 20241120 104200 1010515 4260 4260 4260 4260 0
509 20241120 104100 1010515 4260 4260 4260 4260 0
510 20241120 104000 1010515 4260 4260 4260 4260 0
511 20241120 103900 1010515 4260 4260 4260 4260 0
512 20241120 103800 1010515 4260 4260 4260 4260 2
513 20241120 103700 1001995 4260 4260 4260 4260 0
514 20241120 103600 1001995 4260 4260 4260 4260 0
515 20241120 103500 1001995 4260 4260 4260 4260 0
516 20241120 103400 1001995 4260 4260 4260 4260 0
517 20241120 103300 1001995 4260 4260 4260 4260 2
518 20241120 103200 993475 4265 4265 4265 4265 0
519 20241120 103100 993475 4265 4265 4265 4265 0
520 20241120 103000 993475 4265 4265 4265 4265 0
521 20241120 102900 993475 4265 4265 4265 4265 0
522 20241120 102800 993475 4265 4265 4265 4265 0
523 20241120 102700 993475 4265 4265 4265 4265 0
524 20241120 102600 993475 4265 4265 4265 4265 0
525 20241120 102500 993475 4265 4265 4265 4265 0
526 20241120 102400 993475 4265 4265 4265 4265 0
527 20241120 102300 993475 4265 4265 4265 4265 0
528 20241120 102200 993475 4265 4265 4265 4265 0
529 20241120 102100 993475 4265 4265 4265 4265 0
530 20241120 102000 993475 4265 4265 4265 4265 0
531 20241120 101900 993475 4265 4265 4265 4265 0
532 20241120 101800 993475 4265 4265 4265 4265 0
533 20241120 101700 993475 4265 4265 4265 4265 0
534 20241120 101600 993475 4265 4265 4265 4265 0
535 20241120 101500 993475 4265 4265 4265 4265 0
536 20241120 101400 993475 4265 4265 4265 4265 0
537 20241120 101300 993475 4265 4265 4265 4265 0
538 20241120 101200 993475 4265 4265 4265 4265 4
539 20241120 101100 976415 4235 4235 4235 4235 0
540 20241120 101000 976415 4235 4235 4235 4235 0
541 20241120 100900 976415 4235 4235 4235 4235 0
542 20241120 100800 976415 4235 4235 4235 4235 0
543 20241120 100700 976415 4235 4235 4235 4235 0
544 20241120 100600 976415 4235 4235 4235 4235 1
545 20241120 100500 972180 4265 4265 4265 4265 0
546 20241120 100400 972180 4265 4265 4265 4265 0
547 20241120 100300 972180 4265 4265 4265 4265 0
548 20241120 100200 972180 4265 4265 4265 4265 0
549 20241120 100100 972180 4265 4265 4265 4265 0
550 20241120 100000 972180 4265 4265 4265 4265 0
551 20241120 095900 972180 4265 4265 4265 4265 1
552 20241120 095800 967915 4235 4235 4235 4235 0
553 20241120 095700 967915 4235 4235 4235 4235 0
554 20241120 095600 967915 4235 4235 4235 4235 1
555 20241120 095500 963680 4230 4230 4230 4230 0
556 20241120 095400 963680 4230 4230 4230 4230 0
557 20241120 095300 963680 4230 4230 4230 4230 0
558 20241120 095200 963680 4230 4230 4230 4230 0
559 20241120 095100 963680 4230 4250 4250 4230 39
560 20241120 095000 798690 4255 4255 4255 4255 0
561 20241120 094900 798690 4255 4255 4255 4255 0
562 20241120 094800 798690 4255 4255 4255 4255 0
563 20241120 094700 798690 4255 4255 4255 4255 0
564 20241120 094600 798690 4255 4255 4255 4255 0
565 20241120 094500 798690 4255 4255 4255 4255 0
566 20241120 094400 798690 4255 4255 4255 4255 0
567 20241120 094300 798690 4255 4255 4255 4255 57
568 20241120 094200 556155 4255 4255 4255 4255 0
569 20241120 094100 556155 4255 4255 4255 4255 1
570 20241120 094000 551900 4255 4255 4255 4255 0
571 20241120 093900 551900 4255 4255 4255 4255 0
572 20241120 093800 551900 4255 4255 4255 4255 0
573 20241120 093700 551900 4255 4255 4255 4255 0
574 20241120 093600 551900 4255 4255 4255 4255 0
575 20241120 093500 551900 4255 4255 4255 4255 1
576 20241120 093400 547645 4255 4255 4255 4255 0
577 20241120 093300 547645 4255 4255 4255 4255 1
578 20241120 093200 543390 4255 4255 4255 4255 0
579 20241120 093100 543390 4255 4255 4255 4255 0
580 20241120 093000 543390 4255 4255 4255 4255 0
581 20241120 092900 543390 4255 4255 4255 4255 0
582 20241120 092800 543390 4255 4255 4255 4255 0
583 20241120 092700 543390 4255 4255 4255 4255 2
584 20241120 092600 534880 4250 4250 4250 4250 0
585 20241120 092500 534880 4250 4250 4250 4250 0
586 20241120 092400 534880 4250 4250 4250 4250 0
587 20241120 092300 534880 4250 4250 4250 4250 0
588 20241120 092200 534880 4250 4250 4250 4250 0
589 20241120 092100 534880 4250 4250 4250 4250 1
590 20241120 092000 530630 4250 4250 4250 4250 0
591 20241120 091900 530630 4250 4250 4250 4250 84
592 20241120 091800 173630 4255 4255 4255 4255 0
593 20241120 091700 173630 4255 4255 4255 4255 0
594 20241120 091600 173630 4255 4255 4255 4255 0
595 20241120 091500 173630 4255 4255 4255 4255 0
596 20241120 091400 173630 4255 4255 4255 4255 0
597 20241120 091300 173630 4255 4255 4255 4255 0
598 20241120 091200 173630 4255 4255 4255 4255 0
599 20241120 091100 173630 4255 4255 4255 4255 0
600 20241120 091000 173630 4255 4255 4255 4255 1
601 20241120 090900 169375 4265 4265 4265 4265 0
602 20241120 090800 169375 4265 4265 4265 4265 0
603 20241120 090700 169375 4265 4265 4265 4265 0
604 20241120 090600 169375 4265 4265 4265 4265 0
605 20241120 090500 169375 4265 4265 4265 4265 0
606 20241120 090400 169375 4265 4265 4265 4265 0
607 20241120 090300 169375 4265 4265 4265 4265 0
608 20241120 090200 169375 4265 4265 4265 4265 0
609 20241120 090100 169375 4265 4265 4265 4265 0
610 20241120 090000 169375 4265 4230 4265 4230 40