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

614
031330/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,191200,731711270,2690,2690,2690,2690,11126
20241120,191100,731711270,2690,2690,2690,2690,0
20241120,191000,731711270,2690,2690,2690,2690,0
20241120,190900,731711270,2690,2690,2690,2690,0
20241120,190800,731711270,2690,2690,2690,2690,0
20241120,190700,731711270,2690,2690,2690,2690,0
20241120,190600,731711270,2690,2690,2690,2690,0
20241120,190500,731711270,2690,2690,2690,2690,0
20241120,190400,731711270,2690,2690,2690,2690,0
20241120,190300,731711270,2690,2690,2690,2690,0
20241120,190200,731711270,2690,2690,2690,2690,0
20241120,190100,731711270,2690,2690,2690,2690,0
20241120,190000,731711270,2690,2690,2690,2690,0
20241120,185900,731711270,2690,2690,2690,2690,0
20241120,185800,731711270,2690,2690,2690,2690,0
20241120,185700,731711270,2690,2690,2690,2690,0
20241120,185600,731711270,2690,2690,2690,2690,0
20241120,185500,731711270,2690,2690,2690,2690,0
20241120,185400,731711270,2690,2690,2690,2690,0
20241120,185300,731711270,2690,2690,2690,2690,0
20241120,185200,731711270,2690,2690,2690,2690,0
20241120,185100,731711270,2690,2690,2690,2690,0
20241120,185000,731711270,2690,2690,2690,2690,0
20241120,184900,731711270,2690,2690,2690,2690,0
20241120,184800,731711270,2690,2690,2690,2690,0
20241120,184700,731711270,2690,2690,2690,2690,0
20241120,184600,731711270,2690,2690,2690,2690,0
20241120,184500,731711270,2690,2690,2690,2690,0
20241120,184400,731711270,2690,2690,2690,2690,0
20241120,184300,731711270,2690,2690,2690,2690,0
20241120,184200,731711270,2690,2690,2690,2690,11126
20241120,184100,731711270,2690,2690,2690,2690,0
20241120,184000,731711270,2690,2690,2690,2690,0
20241120,183900,731711270,2690,2690,2690,2690,0
20241120,183800,731711270,2690,2690,2690,2690,0
20241120,183700,731711270,2690,2690,2690,2690,0
20241120,183600,731711270,2690,2690,2690,2690,0
20241120,183500,731711270,2690,2690,2690,2690,0
20241120,183400,731711270,2690,2690,2690,2690,0
20241120,183300,731711270,2690,2690,2690,2690,0
20241120,183200,731711270,2690,2690,2690,2690,0
20241120,183100,731711270,2690,2690,2690,2690,0
20241120,183000,731711270,2690,2690,2690,2690,0
20241120,182900,731711270,2690,2690,2690,2690,0
20241120,182800,731711270,2690,2690,2690,2690,0
20241120,182700,731711270,2690,2690,2690,2690,0
20241120,182600,731711270,2690,2690,2690,2690,0
20241120,182500,731711270,2690,2690,2690,2690,0
20241120,182400,731711270,2690,2690,2690,2690,0
20241120,182300,731711270,2690,2690,2690,2690,0
20241120,182200,731711270,2690,2690,2690,2690,0
20241120,182100,731711270,2690,2690,2690,2690,0
20241120,182000,731711270,2690,2690,2690,2690,0
20241120,181900,731711270,2690,2690,2690,2690,0
20241120,181800,731711270,2690,2690,2690,2690,0
20241120,181700,731711270,2690,2690,2690,2690,0
20241120,181600,731711270,2690,2690,2690,2690,0
20241120,181500,731711270,2690,2690,2690,2690,0
20241120,181400,731711270,2690,2690,2690,2690,0
20241120,181300,731711270,2690,2690,2690,2690,0
20241120,181200,731711270,2690,2690,2690,2690,11126
20241120,181100,731711270,2690,2690,2690,2690,0
20241120,181000,731711270,2690,2690,2690,2690,0
20241120,180900,731711270,2690,2690,2690,2690,0
20241120,180800,731711270,2690,2690,2690,2690,0
20241120,180700,731711270,2690,2690,2690,2690,0
20241120,180600,731711270,2690,2690,2690,2690,0
20241120,180500,731711270,2690,2690,2690,2690,0
20241120,180400,731711270,2690,2690,2690,2690,0
20241120,180300,731711270,2690,2690,2690,2690,0
20241120,180200,731711270,2690,2690,2690,2690,0
20241120,180100,731711270,2690,2690,2690,2690,0
20241120,180000,731711270,2690,2690,2690,2690,0
20241120,175900,731711270,2690,2690,2690,2690,0
20241120,175800,731711270,2690,2690,2690,2690,0
20241120,175700,731711270,2690,2690,2690,2690,0
20241120,175600,731711270,2690,2690,2690,2690,0
20241120,175500,731711270,2690,2690,2690,2690,0
20241120,175400,731711270,2690,2690,2690,2690,0
20241120,175300,731711270,2690,2690,2690,2690,0
20241120,175200,731711270,2690,2690,2690,2690,0
20241120,175100,731711270,2690,2690,2690,2690,0
20241120,175000,731711270,2690,2690,2690,2690,0
20241120,174900,731711270,2690,2690,2690,2690,0
20241120,174800,731711270,2690,2690,2690,2690,0
20241120,174700,731711270,2690,2690,2690,2690,0
20241120,174600,731711270,2690,2690,2690,2690,0
20241120,174500,731711270,2690,2690,2690,2690,0
20241120,174400,731711270,2690,2690,2690,2690,0
20241120,174300,731711270,2690,2690,2690,2690,0
20241120,174200,731711270,2690,2690,2690,2690,11126
20241120,174100,731711270,2690,2690,2690,2690,0
20241120,174000,731711270,2690,2690,2690,2690,0
20241120,173900,731711270,2690,2690,2690,2690,0
20241120,173800,731711270,2690,2690,2690,2690,0
20241120,173700,731711270,2690,2690,2690,2690,0
20241120,173600,731711270,2690,2690,2690,2690,0
20241120,173500,731711270,2690,2690,2690,2690,0
20241120,173400,731711270,2690,2690,2690,2690,0
20241120,173300,731711270,2690,2690,2690,2690,0
20241120,173200,731711270,2690,2690,2690,2690,0
20241120,173100,731711270,2690,2690,2690,2690,0
20241120,173000,731711270,2690,2690,2690,2690,0
20241120,172900,731711270,2690,2690,2690,2690,0
20241120,172800,731711270,2690,2690,2690,2690,0
20241120,172700,731711270,2690,2690,2690,2690,0
20241120,172600,731711270,2690,2690,2690,2690,0
20241120,172500,731711270,2690,2690,2690,2690,0
20241120,172400,731711270,2690,2690,2690,2690,0
20241120,172300,731711270,2690,2690,2690,2690,0
20241120,172200,731711270,2690,2690,2690,2690,0
20241120,172100,731711270,2690,2690,2690,2690,0
20241120,172000,731711270,2690,2690,2690,2690,0
20241120,171900,731711270,2690,2690,2690,2690,0
20241120,171800,731711270,2690,2690,2690,2690,0
20241120,171700,731711270,2690,2690,2690,2690,0
20241120,171600,731711270,2690,2690,2690,2690,0
20241120,171500,731711270,2690,2690,2690,2690,0
20241120,171400,731711270,2690,2690,2690,2690,0
20241120,171300,731711270,2690,2690,2690,2690,0
20241120,171200,731711270,2690,2690,2690,2690,11126
20241120,171100,731711270,2690,2690,2690,2690,0
20241120,171000,731711270,2690,2690,2690,2690,0
20241120,170900,731711270,2690,2690,2690,2690,0
20241120,170800,731711270,2690,2690,2690,2690,0
20241120,170700,731711270,2690,2690,2690,2690,0
20241120,170600,731711270,2690,2690,2690,2690,0
20241120,170500,731711270,2690,2690,2690,2690,0
20241120,170400,731711270,2690,2690,2690,2690,0
20241120,170300,731711270,2690,2690,2690,2690,0
20241120,170200,731711270,2690,2690,2690,2690,0
20241120,170100,731711270,2690,2690,2690,2690,0
20241120,170000,731711270,2690,2690,2690,2690,0
20241120,165900,731711270,2690,2690,2690,2690,0
20241120,165800,731711270,2690,2690,2690,2690,0
20241120,165700,731711270,2690,2690,2690,2690,0
20241120,165600,731711270,2690,2690,2690,2690,0
20241120,165500,731711270,2690,2690,2690,2690,0
20241120,165400,731711270,2690,2690,2690,2690,0
20241120,165300,731711270,2690,2690,2690,2690,0
20241120,165200,731711270,2690,2690,2690,2690,0
20241120,165100,731711270,2690,2690,2690,2690,0
20241120,165000,731711270,2690,2690,2690,2690,0
20241120,164900,731711270,2690,2690,2690,2690,0
20241120,164800,731711270,2690,2690,2690,2690,0
20241120,164700,731711270,2690,2690,2690,2690,0
20241120,164600,731711270,2690,2690,2690,2690,0
20241120,164500,731711270,2690,2690,2690,2690,0
20241120,164400,731711270,2690,2690,2690,2690,0
20241120,164300,731711270,2690,2690,2690,2690,0
20241120,164200,731711270,2690,2690,2690,2690,11126
20241120,164100,731711270,2690,2690,2690,2690,0
20241120,164000,731711270,2690,2690,2690,2690,0
20241120,163900,731711270,2690,2690,2690,2690,0
20241120,163800,731711270,2690,2690,2690,2690,0
20241120,163700,731711270,2690,2690,2690,2690,0
20241120,163600,731711270,2690,2690,2690,2690,0
20241120,163500,731711270,2690,2690,2690,2690,0
20241120,163400,731711270,2690,2690,2690,2690,0
20241120,163300,731711270,2690,2690,2690,2690,0
20241120,163200,731711270,2690,2690,2690,2690,0
20241120,163100,731711270,2690,2690,2690,2690,0
20241120,163000,731711270,2690,2690,2690,2690,0
20241120,162900,731711270,2690,2690,2690,2690,0
20241120,162800,731711270,2690,2690,2690,2690,0
20241120,162700,731711270,2690,2690,2690,2690,0
20241120,162600,731711270,2690,2690,2690,2690,0
20241120,162500,731711270,2690,2690,2690,2690,0
20241120,162400,731711270,2690,2690,2690,2690,0
20241120,162300,731711270,2690,2690,2690,2690,0
20241120,162200,731711270,2690,2690,2690,2690,0
20241120,162100,731711270,2690,2690,2690,2690,0
20241120,162000,731711270,2690,2690,2690,2690,0
20241120,161900,731711270,2690,2690,2690,2690,0
20241120,161800,731711270,2690,2690,2690,2690,0
20241120,161700,731711270,2690,2690,2690,2690,0
20241120,161600,731711270,2690,2690,2690,2690,0
20241120,161500,731711270,2690,2690,2690,2690,0
20241120,161400,731711270,2690,2690,2690,2690,0
20241120,161300,731711270,2690,2690,2690,2690,0
20241120,161200,731711270,2690,2690,2690,2690,11126
20241120,161100,731711270,2690,2690,2690,2690,0
20241120,161000,731711270,2690,2690,2690,2690,0
20241120,160900,731711270,2690,2690,2690,2690,0
20241120,160800,731711270,2690,2690,2690,2690,0
20241120,160700,731711270,2690,2690,2690,2690,0
20241120,160600,731711270,2690,2690,2690,2690,0
20241120,160500,731711270,2690,2690,2690,2690,0
20241120,160400,731711270,2690,2690,2690,2690,0
20241120,160300,731711270,2690,2690,2690,2690,0
20241120,160200,731711270,2690,2690,2690,2690,0
20241120,160100,731711270,2690,2690,2690,2690,0
20241120,160000,731711270,2690,2690,2690,2690,0
20241120,155900,731711270,2690,2690,2690,2690,0
20241120,155800,731711270,2690,2690,2690,2690,0
20241120,155700,731711270,2690,2690,2690,2690,0
20241120,155600,731711270,2690,2690,2690,2690,0
20241120,155500,731711270,2690,2690,2690,2690,0
20241120,155400,731711270,2690,2690,2690,2690,0
20241120,155300,731711270,2690,2690,2690,2690,0
20241120,155200,731711270,2690,2690,2690,2690,0
20241120,155100,731711270,2690,2690,2690,2690,0
20241120,155000,731711270,2690,2690,2690,2690,0
20241120,154900,731711270,2690,2690,2690,2690,0
20241120,154800,731711270,2690,2690,2690,2690,0
20241120,154700,731711270,2690,2690,2690,2690,0
20241120,154600,731711270,2690,2690,2690,2690,0
20241120,154500,731711270,2690,2690,2690,2690,0
20241120,154400,731711270,2690,2690,2690,2690,0
20241120,154300,731711270,2690,2690,2690,2690,0
20241120,154200,731711270,2690,2690,2690,2690,11126
20241120,154100,731711270,2690,2690,2690,2690,0
20241120,154000,731711270,2690,2690,2690,2690,0
20241120,153900,731711270,2690,2690,2690,2690,0
20241120,153800,731711270,2690,2690,2690,2690,0
20241120,153700,731711270,2690,2690,2690,2690,0
20241120,153600,731711270,2690,2690,2690,2690,0
20241120,153500,731711270,2690,2690,2690,2690,0
20241120,153400,731711270,2690,2690,2690,2690,0
20241120,153300,731711270,2690,2690,2690,2690,0
20241120,153200,731711270,2690,2690,2690,2690,0
20241120,153100,731711270,2690,2690,2690,2690,0
20241120,153000,731711270,2690,2690,2690,2690,11126
20241120,152900,701782330,2690,2690,2690,2690,0
20241120,152800,701782330,2690,2690,2690,2690,0
20241120,152700,701782330,2690,2690,2690,2690,0
20241120,152600,701782330,2690,2690,2690,2690,0
20241120,152500,701782330,2690,2690,2690,2690,0
20241120,152400,701782330,2690,2690,2690,2690,0
20241120,152300,701782330,2690,2690,2690,2690,0
20241120,152200,701782330,2690,2690,2690,2690,0
20241120,152100,701782330,2690,2690,2690,2690,0
20241120,152000,701782330,2690,2690,2690,2690,0
20241120,151900,701782330,2690,2690,2690,2685,1112
20241120,151800,698791055,2685,2685,2690,2685,3481
20241120,151700,689429345,2690,2690,2690,2690,0
20241120,151600,689429345,2690,2690,2690,2690,793
20241120,151500,687296175,2690,2690,2690,2690,18
20241120,151400,687247755,2690,2690,2690,2690,1
20241120,151300,687245065,2690,2690,2690,2690,50
20241120,151200,687110565,2690,2690,2690,2690,6
20241120,151100,687094425,2690,2685,2690,2685,81
20241120,151000,686876935,2685,2685,2690,2685,5083
20241120,150900,673229075,2685,2685,2685,2685,2110
20241120,150800,667563725,2680,2685,2685,2680,20
20241120,150700,667510110,2685,2680,2685,2680,4
20241120,150600,667499380,2690,2685,2690,2680,2009
20241120,150500,662113395,2690,2690,2690,2685,10163
20241120,150400,634824940,2695,2695,2695,2685,40
20241120,150300,634717150,2695,2690,2695,2690,487
20241120,150200,633407115,2695,2690,2695,2690,1683
20241120,150100,628879835,2695,2695,2695,2695,2
20241120,150000,628874445,2695,2695,2695,2690,3
20241120,145900,628866365,2695,2690,2695,2690,1030
20241120,145800,626095515,2690,2690,2695,2690,60
20241120,145700,625934110,2690,2690,2690,2690,505
20241120,145600,624575660,2690,2690,2695,2690,4118
20241120,145500,613498235,2690,2690,2690,2690,763
20241120,145400,611445765,2690,2690,2690,2690,70
20241120,145300,611257465,2690,2690,2690,2690,0
20241120,145200,611257465,2690,2690,2690,2690,3600
20241120,145100,601573465,2690,2690,2690,2690,16
20241120,145000,601530425,2690,2690,2690,2690,1862
20241120,144900,596521645,2690,2690,2690,2690,31
20241120,144800,596438255,2690,2690,2690,2690,21
20241120,144700,596381765,2690,2690,2690,2690,1
20241120,144600,596379075,2685,2685,2685,2685,0
20241120,144500,596379075,2685,2690,2690,2685,8
20241120,144400,596357560,2690,2690,2690,2685,138
20241120,144300,595986345,2690,2690,2690,2690,0
20241120,144200,595986345,2690,2690,2690,2690,10
20241120,144100,595959445,2690,2690,2690,2690,6
20241120,144000,595943305,2685,2685,2685,2685,53
20241120,143900,595801000,2690,2690,2690,2690,0
20241120,143800,595801000,2690,2690,2690,2690,0
20241120,143700,595801000,2690,2685,2690,2685,161
20241120,143600,595368710,2685,2685,2685,2685,2192
20241120,143500,589483190,2685,2685,2685,2685,0
20241120,143400,589483190,2685,2680,2685,2680,14
20241120,143300,589445610,2680,2680,2680,2680,0
20241120,143200,589445610,2680,2685,2685,2680,741
20241120,143100,587459725,2685,2685,2685,2685,6
20241120,143000,587443615,2685,2685,2685,2685,3
20241120,142900,587435560,2685,2685,2685,2685,1
20241120,142800,587432875,2685,2685,2685,2685,102
20241120,142700,587159005,2680,2680,2680,2680,240
20241120,142600,586515805,2685,2685,2685,2685,1256
20241120,142500,583143445,2680,2685,2685,2680,1402
20241120,142400,579379575,2685,2685,2690,2685,761
20241120,142300,577336285,2685,2685,2685,2685,10
20241120,142200,577309435,2685,2680,2685,2680,534
20241120,142100,575878145,2685,2690,2690,2685,461
20241120,142000,574640355,2685,2680,2690,2680,4457
20241120,141900,562661645,2685,2685,2685,2685,1178
20241120,141800,559498715,2685,2685,2685,2685,95
20241120,141700,559243640,2685,2690,2690,2685,356
20241120,141600,558287775,2685,2685,2685,2685,0
20241120,141500,558287775,2685,2685,2685,2685,0
20241120,141400,558287775,2685,2685,2685,2685,0
20241120,141300,558287775,2685,2685,2685,2685,50
20241120,141200,558153525,2685,2685,2685,2685,0
20241120,141100,558153525,2685,2685,2685,2685,22
20241120,141000,558094455,2690,2690,2690,2690,0
20241120,140900,558094455,2690,2690,2690,2690,1
20241120,140800,558091765,2680,2685,2690,2680,4173
20241120,140700,546896965,2680,2680,2680,2680,3500
20241120,140600,537516965,2680,2680,2680,2680,3000
20241120,140500,529476965,2685,2685,2685,2685,1
20241120,140400,529474280,2680,2680,2680,2680,0
20241120,140300,529474280,2680,2685,2685,2680,3501
20241120,140200,520091595,2680,2685,2685,2680,20043
20241120,140100,466376140,2685,2685,2685,2685,1000
20241120,140000,463691140,2685,2685,2685,2685,3
20241120,135900,463683085,2685,2685,2685,2685,220
20241120,135800,463092385,2690,2685,2690,2685,518
20241120,135700,461701550,2685,2685,2685,2685,6
20241120,135600,461685440,2685,2685,2685,2685,0
20241120,135500,461685440,2685,2690,2690,2685,21
20241120,135400,461629050,2685,2685,2685,2685,2674
20241120,135300,454449360,2685,2685,2685,2685,454
20241120,135200,453230370,2685,2685,2685,2685,245
20241120,135100,452572545,2690,2690,2690,2690,0
20241120,135000,452572545,2690,2690,2690,2690,22
20241120,134900,452513365,2685,2685,2685,2685,0
20241120,134800,452513365,2685,2685,2685,2685,0
20241120,134700,452513365,2685,2685,2685,2685,2000
20241120,134600,447143365,2685,2685,2685,2685,0
20241120,134500,447143365,2685,2685,2685,2685,102
20241120,134400,446869495,2690,2685,2690,2685,540
20241120,134300,445419580,2690,2690,2690,2690,0
20241120,134200,445419580,2690,2690,2690,2690,150
20241120,134100,445016080,2690,2690,2690,2690,0
20241120,134000,445016080,2690,2690,2690,2690,3
20241120,133900,445008010,2690,2690,2690,2690,0
20241120,133800,445008010,2690,2690,2690,2690,37
20241120,133700,444908480,2690,2690,2690,2690,0
20241120,133600,444908480,2690,2690,2690,2690,12
20241120,133500,444876200,2690,2690,2690,2690,37
20241120,133400,444776670,2685,2685,2685,2685,0
20241120,133300,444776670,2685,2690,2690,2685,621
20241120,133200,443108860,2690,2690,2690,2690,190
20241120,133100,442597760,2685,2685,2685,2685,150
20241120,133000,442195010,2685,2685,2685,2685,0
20241120,132900,442195010,2685,2685,2685,2685,33
20241120,132800,442106405,2685,2685,2685,2685,0
20241120,132700,442106405,2685,2685,2685,2685,300
20241120,132600,441300905,2685,2685,2685,2685,0
20241120,132500,441300905,2685,2685,2685,2685,433
20241120,132400,440138300,2685,2690,2690,2685,89
20241120,132300,439898965,2685,2685,2685,2685,532
20241120,132200,438470545,2690,2690,2690,2690,36
20241120,132100,438373705,2690,2690,2690,2690,0
20241120,132000,438373705,2690,2690,2690,2690,12
20241120,131900,438341425,2690,2690,2690,2690,1
20241120,131800,438338735,2685,2685,2685,2685,525
20241120,131700,436929110,2685,2685,2685,2685,0
20241120,131600,436929110,2685,2685,2685,2685,0
20241120,131500,436929110,2685,2685,2685,2685,247
20241120,131400,436265915,2685,2685,2685,2685,2
20241120,131300,436260545,2685,2685,2685,2685,892
20241120,131200,433865525,2695,2695,2695,2695,0
20241120,131100,433865525,2695,2695,2695,2695,0
20241120,131000,433865525,2695,2695,2695,2695,0
20241120,130900,433865525,2695,2695,2695,2695,35
20241120,130800,433771200,2695,2690,2695,2690,186
20241120,130700,433269940,2690,2690,2690,2690,16
20241120,130600,433226900,2695,2695,2695,2695,400
20241120,130500,432148900,2695,2695,2695,2695,50
20241120,130400,432014150,2690,2690,2690,2690,0
20241120,130300,432014150,2690,2690,2690,2690,0
20241120,130200,432014150,2690,2690,2690,2690,0
20241120,130100,432014150,2690,2695,2695,2690,18
20241120,130000,431965690,2690,2690,2690,2690,2166
20241120,125900,426139150,2685,2685,2685,2685,0
20241120,125800,426139150,2685,2685,2685,2685,0
20241120,125700,426139150,2685,2685,2685,2685,45
20241120,125600,426018325,2680,2680,2680,2680,100
20241120,125500,425750325,2685,2685,2685,2685,383
20241120,125400,424721970,2680,2680,2680,2680,2
20241120,125300,424716610,2685,2685,2685,2685,10
20241120,125200,424689760,2685,2685,2685,2685,3386
20241120,125100,415598350,2685,2685,2685,2685,400
20241120,125000,414524350,2685,2685,2685,2685,40
20241120,124900,414416950,2685,2685,2685,2685,12
20241120,124800,414384730,2685,2685,2685,2685,200
20241120,124700,413847730,2685,2685,2690,2685,66
20241120,124600,413670515,2690,2685,2690,2685,355
20241120,124500,412717185,2690,2690,2690,2690,66
20241120,124400,412539645,2685,2690,2690,2685,259
20241120,124300,411844225,2690,2685,2690,2685,4244
20241120,124200,400448970,2685,2685,2685,2685,10
20241120,124100,400422120,2690,2690,2690,2690,36
20241120,124000,400325280,2690,2690,2690,2690,1
20241120,123900,400322590,2690,2690,2690,2690,5
20241120,123800,400309140,2690,2690,2690,2690,10
20241120,123700,400282240,2690,2685,2690,2685,1000
20241120,123600,397595740,2685,2685,2685,2685,0
20241120,123500,397595740,2685,2685,2685,2685,1
20241120,123400,397593055,2685,2685,2685,2685,1
20241120,123300,397590370,2685,2685,2685,2685,0
20241120,123200,397590370,2685,2685,2685,2685,0
20241120,123100,397590370,2685,2685,2685,2685,0
20241120,123000,397590370,2685,2685,2685,2685,0
20241120,122900,397590370,2685,2690,2690,2685,312
20241120,122800,396752645,2690,2690,2690,2690,0
20241120,122700,396752645,2690,2690,2690,2690,0
20241120,122600,396752645,2690,2690,2690,2690,0
20241120,122500,396752645,2690,2690,2690,2690,93
20241120,122400,396502475,2690,2690,2690,2690,0
20241120,122300,396502475,2690,2690,2690,2690,0
20241120,122200,396502475,2690,2690,2690,2690,211
20241120,122100,395934885,2685,2685,2685,2685,50
20241120,122000,395800635,2690,2690,2690,2690,0
20241120,121900,395800635,2690,2690,2690,2690,7
20241120,121800,395781805,2690,2685,2690,2685,19
20241120,121700,395730700,2690,2690,2690,2690,0
20241120,121600,395730700,2690,2690,2690,2690,456
20241120,121500,394504060,2685,2685,2685,2685,0
20241120,121400,394504060,2685,2685,2685,2685,0
20241120,121300,394504060,2685,2685,2685,2685,0
20241120,121200,394504060,2685,2685,2685,2685,19
20241120,121100,394453045,2685,2685,2685,2685,0
20241120,121000,394453045,2685,2685,2685,2685,0
20241120,120900,394453045,2685,2685,2685,2685,0
20241120,120800,394453045,2685,2685,2685,2685,92
20241120,120700,394206025,2685,2690,2690,2685,30
20241120,120600,394125375,2690,2685,2690,2685,2
20241120,120500,394120000,2685,2685,2685,2685,1002
20241120,120400,391429630,2685,2685,2685,2685,3211
20241120,120300,382808095,2685,2685,2685,2685,0
20241120,120200,382808095,2685,2680,2685,2680,1887
20241120,120100,377750435,2680,2680,2680,2680,0
20241120,120000,377750435,2680,2675,2680,2675,2
20241120,115900,377745080,2680,2680,2680,2680,126
20241120,115800,377407400,2680,2680,2680,2680,59
20241120,115700,377249280,2680,2680,2680,2680,271
20241120,115600,376523000,2680,2680,2680,2680,110
20241120,115500,376228200,2680,2680,2680,2680,100
20241120,115400,375960200,2675,2675,2675,2675,1
20241120,115300,375957525,2680,2680,2680,2680,903
20241120,115200,373537485,2675,2675,2675,2675,0
20241120,115100,373537485,2675,2675,2675,2675,0
20241120,115000,373537485,2675,2675,2675,2675,52
20241120,114900,373398385,2680,2675,2680,2675,1471
20241120,114800,369463325,2675,2675,2675,2670,2557
20241120,114700,362623355,2670,2670,2670,2670,158
20241120,114600,362201495,2675,2675,2675,2675,1
20241120,114500,362198820,2670,2670,2670,2670,191
20241120,114400,361688850,2675,2675,2675,2675,0
20241120,114300,361688850,2675,2675,2675,2675,2
20241120,114200,361683500,2670,2670,2670,2670,1
20241120,114100,361680830,2670,2670,2670,2670,1416
20241120,114000,357900110,2675,2675,2675,2675,9
20241120,113900,357876035,2675,2675,2675,2675,12
20241120,113800,357843935,2675,2675,2675,2675,118
20241120,113700,357528285,2675,2675,2675,2675,0
20241120,113600,357528285,2675,2675,2675,2675,44
20241120,113500,357410585,2680,2680,2680,2680,0
20241120,113400,357410585,2680,2680,2680,2680,1
20241120,113300,357407905,2675,2675,2675,2675,0
20241120,113200,357407905,2675,2680,2680,2675,718
20241120,113100,355486880,2675,2675,2675,2675,115
20241120,113000,355179255,2670,2675,2680,2670,15
20241120,112900,355139130,2675,2680,2680,2675,136
20241120,112800,354775305,2680,2680,2680,2680,0
20241120,112700,354775305,2680,2680,2680,2680,0
20241120,112600,354775305,2680,2680,2680,2680,0
20241120,112500,354775305,2680,2680,2680,2680,0
20241120,112400,354775305,2680,2675,2680,2670,380
20241120,112300,353758805,2675,2675,2675,2675,0
20241120,112200,353758805,2675,2675,2675,2675,130
20241120,112100,353411055,2675,2675,2675,2675,24
20241120,112000,353346855,2675,2675,2675,2675,0
20241120,111900,353346855,2675,2675,2675,2675,0
20241120,111800,353346855,2675,2675,2675,2670,931
20241120,111700,350856435,2675,2670,2675,2670,432
20241120,111600,349702835,2670,2670,2670,2670,300
20241120,111500,348901835,2670,2670,2670,2670,1718
20241120,111400,344314775,2680,2680,2680,2680,0
20241120,111300,344314775,2680,2680,2680,2680,101
20241120,111200,344044095,2680,2680,2680,2670,52
20241120,111100,343904745,2680,2680,2680,2680,400
20241120,111000,342832745,2680,2680,2680,2680,100
20241120,110900,342564745,2680,2680,2680,2680,11
20241120,110800,342535265,2680,2680,2680,2680,100
20241120,110700,342267265,2680,2670,2680,2670,4
20241120,110600,342256575,2670,2670,2670,2670,1
20241120,110500,342253905,2680,2680,2680,2680,13
20241120,110400,342219065,2680,2680,2680,2680,1
20241120,110300,342216385,2680,2680,2680,2680,0
20241120,110200,342216385,2680,2680,2680,2680,3
20241120,110100,342208345,2675,2675,2675,2675,200
20241120,110000,341673345,2670,2675,2675,2670,15
20241120,105900,341633225,2675,2675,2675,2675,0
20241120,105800,341633225,2675,2670,2675,2670,1157
20241120,105700,338543960,2675,2675,2675,2675,0
20241120,105600,338543960,2675,2675,2675,2675,2495
20241120,105500,331869835,2670,2670,2670,2670,0
20241120,105400,331869835,2670,2675,2675,2670,2
20241120,105300,331864490,2675,2675,2675,2675,418
20241120,105200,330746340,2680,2675,2680,2675,11
20241120,105100,330716910,2675,2675,2675,2675,0
20241120,105000,330716910,2675,2675,2675,2675,949
20241120,104900,328178335,2675,2675,2675,2675,0
20241120,104800,328178335,2675,2675,2680,2670,948
20241120,104700,325641940,2675,2675,2675,2675,409
20241120,104600,324547865,2675,2675,2675,2675,91
20241120,104500,324304440,2675,2675,2675,2675,1411
20241120,104400,320530015,2670,2670,2670,2670,251
20241120,104300,319859845,2670,2670,2670,2670,0
20241120,104200,319859845,2670,2675,2675,2670,817
20241120,104100,317678110,2675,2675,2675,2675,1
20241120,104000,317675435,2665,2665,2665,2665,1210
20241120,103900,314450785,2675,2665,2675,2665,2
20241120,103800,314445445,2665,2665,2665,2665,0
20241120,103700,314445445,2665,2665,2665,2665,1369
20241120,103600,310797060,2665,2665,2665,2665,1
20241120,103500,310794395,2670,2670,2670,2670,0
20241120,103400,310794395,2670,2670,2670,2665,3957
20241120,103300,300247485,2670,2675,2675,2670,906
20241120,103200,297828460,2675,2675,2675,2675,301
20241120,103100,297023285,2675,2675,2675,2675,60
20241120,103000,296862785,2670,2670,2670,2670,1
20241120,102900,296860115,2670,2670,2670,2670,7
20241120,102800,296841425,2675,2675,2675,2675,0
20241120,102700,296841425,2675,2670,2675,2670,21
20241120,102600,296785255,2670,2670,2670,2670,137
20241120,102500,296419465,2670,2665,2670,2665,1792
20241120,102400,291643780,2665,2670,2670,2665,11
20241120,102300,291614415,2670,2675,2675,2670,98
20241120,102200,291352565,2665,2665,2665,2665,0
20241120,102100,291352565,2665,2665,2665,2665,521
20241120,102000,289964100,2665,2675,2675,2665,1503
20241120,101900,285956105,2670,2665,2670,2665,155
20241120,101800,285542355,2660,2665,2670,2660,5431
20241120,101700,271067170,2670,2670,2670,2670,50
20241120,101600,270933670,2670,2670,2670,2670,957
20241120,101500,268378480,2675,2675,2675,2675,400
20241120,101400,267308480,2675,2680,2680,2675,230
20241120,101300,266693080,2680,2670,2680,2670,2
20241120,101200,266687730,2670,2670,2670,2670,1
20241120,101100,266685060,2680,2680,2680,2680,0
20241120,101000,266685060,2680,2670,2680,2670,63
20241120,100900,266516840,2670,2670,2670,2670,401
20241120,100800,265446170,2670,2670,2670,2670,8
20241120,100700,265424810,2665,2665,2665,2665,30
20241120,100600,265344860,2665,2665,2665,2665,1
20241120,100500,265342195,2665,2665,2665,2665,53
20241120,100400,265200950,2665,2670,2670,2665,1362
20241120,100300,261571190,2670,2670,2670,2670,6
20241120,100200,261555170,2670,2675,2675,2670,1672
20241120,100100,257090910,2665,2665,2665,2665,1058
20241120,100000,254271340,2665,2665,2665,2665,57
20241120,095900,254119435,2665,2665,2665,2665,52
20241120,095800,253980855,2665,2675,2675,2665,1644
20241120,095700,249593805,2675,2665,2675,2665,4
20241120,095600,249583125,2665,2665,2665,2665,1928
20241120,095500,244445005,2665,2665,2665,2660,37
20241120,095400,244346405,2665,2665,2665,2665,141
20241120,095300,243970640,2665,2660,2665,2660,582
20241120,095200,242421265,2660,2660,2660,2660,1500
20241120,095100,238431265,2660,2660,2660,2660,1042
20241120,095000,235659545,2660,2675,2675,2660,8174
20241120,094900,213901880,2675,2670,2675,2670,16
20241120,094800,213859130,2675,2675,2675,2675,1
20241120,094700,213856455,2665,2665,2665,2665,2000
20241120,094600,208526455,2665,2665,2665,2665,260
20241120,094500,207833555,2670,2670,2670,2670,3689
20241120,094400,197983925,2670,2680,2680,2670,2111
20241120,094300,192346435,2680,2680,2680,2680,159
20241120,094200,191920315,2680,2680,2680,2680,44
20241120,094100,191802395,2675,2675,2675,2675,2911
20241120,094000,184015470,2685,2680,2685,2680,76
20241120,093900,183811785,2685,2685,2685,2685,0
20241120,093800,183811785,2685,2685,2685,2685,1
20241120,093700,183809100,2680,2680,2680,2680,1829
20241120,093600,178907380,2680,2675,2680,2675,511
20241120,093500,177539205,2675,2675,2675,2675,148
20241120,093400,177143305,2675,2680,2680,2675,226
20241120,093300,176537635,2675,2675,2675,2675,2010
20241120,093200,171160885,2675,2675,2680,2675,8
20241120,093100,171139480,2675,2675,2675,2670,88
20241120,093000,170904275,2675,2675,2680,2675,3514
20241120,092900,161504305,2680,2680,2680,2680,4015
20241120,092800,150744105,2680,2680,2680,2680,600
20241120,092700,149136105,2685,2685,2685,2685,3222
20241120,092600,140485035,2690,2690,2690,2690,756
20241120,092500,138451395,2685,2685,2685,2685,1000
20241120,092400,135766395,2685,2685,2685,2685,943
20241120,092300,133234440,2685,2685,2685,2685,1145
20241120,092200,130160115,2685,2685,2685,2685,0
20241120,092100,130160115,2685,2685,2685,2685,55
20241120,092000,130012440,2680,2680,2680,2680,0
20241120,091900,130012440,2680,2680,2680,2680,1968
20241120,091800,124738200,2685,2685,2685,2685,3655
20241120,091700,114924525,2685,2690,2690,2685,4026
20241120,091600,104111715,2690,2690,2690,2690,641
20241120,091500,102387425,2690,2690,2690,2685,2750
20241120,091400,94996625,2690,2690,2690,2690,814
20241120,091300,92806965,2690,2690,2690,2690,1182
20241120,091200,89627385,2690,2690,2690,2685,477
20241120,091100,88344550,2690,2685,2690,2685,1353
20241120,091000,84705580,2685,2685,2685,2685,1000
20241120,090900,82020580,2685,2685,2685,2685,10
20241120,090800,81993730,2690,2690,2690,2685,143
20241120,090700,81609080,2690,2695,2695,2690,25
20241120,090600,81541755,2695,2680,2695,2680,755
20241120,090500,79507055,2680,2685,2685,2680,966
20241120,090400,76918150,2690,2690,2690,2690,1003
20241120,090300,74220080,2690,2690,2690,2690,106
20241120,090200,73934940,2685,2695,2695,2685,1436
20241120,090100,70079190,2695,2700,2705,2695,15066
20241120,090000,29400920,2700,2695,2705,2695,10900
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 191200 731711270 2690 2690 2690 2690 11126
3 20241120 191100 731711270 2690 2690 2690 2690 0
4 20241120 191000 731711270 2690 2690 2690 2690 0
5 20241120 190900 731711270 2690 2690 2690 2690 0
6 20241120 190800 731711270 2690 2690 2690 2690 0
7 20241120 190700 731711270 2690 2690 2690 2690 0
8 20241120 190600 731711270 2690 2690 2690 2690 0
9 20241120 190500 731711270 2690 2690 2690 2690 0
10 20241120 190400 731711270 2690 2690 2690 2690 0
11 20241120 190300 731711270 2690 2690 2690 2690 0
12 20241120 190200 731711270 2690 2690 2690 2690 0
13 20241120 190100 731711270 2690 2690 2690 2690 0
14 20241120 190000 731711270 2690 2690 2690 2690 0
15 20241120 185900 731711270 2690 2690 2690 2690 0
16 20241120 185800 731711270 2690 2690 2690 2690 0
17 20241120 185700 731711270 2690 2690 2690 2690 0
18 20241120 185600 731711270 2690 2690 2690 2690 0
19 20241120 185500 731711270 2690 2690 2690 2690 0
20 20241120 185400 731711270 2690 2690 2690 2690 0
21 20241120 185300 731711270 2690 2690 2690 2690 0
22 20241120 185200 731711270 2690 2690 2690 2690 0
23 20241120 185100 731711270 2690 2690 2690 2690 0
24 20241120 185000 731711270 2690 2690 2690 2690 0
25 20241120 184900 731711270 2690 2690 2690 2690 0
26 20241120 184800 731711270 2690 2690 2690 2690 0
27 20241120 184700 731711270 2690 2690 2690 2690 0
28 20241120 184600 731711270 2690 2690 2690 2690 0
29 20241120 184500 731711270 2690 2690 2690 2690 0
30 20241120 184400 731711270 2690 2690 2690 2690 0
31 20241120 184300 731711270 2690 2690 2690 2690 0
32 20241120 184200 731711270 2690 2690 2690 2690 11126
33 20241120 184100 731711270 2690 2690 2690 2690 0
34 20241120 184000 731711270 2690 2690 2690 2690 0
35 20241120 183900 731711270 2690 2690 2690 2690 0
36 20241120 183800 731711270 2690 2690 2690 2690 0
37 20241120 183700 731711270 2690 2690 2690 2690 0
38 20241120 183600 731711270 2690 2690 2690 2690 0
39 20241120 183500 731711270 2690 2690 2690 2690 0
40 20241120 183400 731711270 2690 2690 2690 2690 0
41 20241120 183300 731711270 2690 2690 2690 2690 0
42 20241120 183200 731711270 2690 2690 2690 2690 0
43 20241120 183100 731711270 2690 2690 2690 2690 0
44 20241120 183000 731711270 2690 2690 2690 2690 0
45 20241120 182900 731711270 2690 2690 2690 2690 0
46 20241120 182800 731711270 2690 2690 2690 2690 0
47 20241120 182700 731711270 2690 2690 2690 2690 0
48 20241120 182600 731711270 2690 2690 2690 2690 0
49 20241120 182500 731711270 2690 2690 2690 2690 0
50 20241120 182400 731711270 2690 2690 2690 2690 0
51 20241120 182300 731711270 2690 2690 2690 2690 0
52 20241120 182200 731711270 2690 2690 2690 2690 0
53 20241120 182100 731711270 2690 2690 2690 2690 0
54 20241120 182000 731711270 2690 2690 2690 2690 0
55 20241120 181900 731711270 2690 2690 2690 2690 0
56 20241120 181800 731711270 2690 2690 2690 2690 0
57 20241120 181700 731711270 2690 2690 2690 2690 0
58 20241120 181600 731711270 2690 2690 2690 2690 0
59 20241120 181500 731711270 2690 2690 2690 2690 0
60 20241120 181400 731711270 2690 2690 2690 2690 0
61 20241120 181300 731711270 2690 2690 2690 2690 0
62 20241120 181200 731711270 2690 2690 2690 2690 11126
63 20241120 181100 731711270 2690 2690 2690 2690 0
64 20241120 181000 731711270 2690 2690 2690 2690 0
65 20241120 180900 731711270 2690 2690 2690 2690 0
66 20241120 180800 731711270 2690 2690 2690 2690 0
67 20241120 180700 731711270 2690 2690 2690 2690 0
68 20241120 180600 731711270 2690 2690 2690 2690 0
69 20241120 180500 731711270 2690 2690 2690 2690 0
70 20241120 180400 731711270 2690 2690 2690 2690 0
71 20241120 180300 731711270 2690 2690 2690 2690 0
72 20241120 180200 731711270 2690 2690 2690 2690 0
73 20241120 180100 731711270 2690 2690 2690 2690 0
74 20241120 180000 731711270 2690 2690 2690 2690 0
75 20241120 175900 731711270 2690 2690 2690 2690 0
76 20241120 175800 731711270 2690 2690 2690 2690 0
77 20241120 175700 731711270 2690 2690 2690 2690 0
78 20241120 175600 731711270 2690 2690 2690 2690 0
79 20241120 175500 731711270 2690 2690 2690 2690 0
80 20241120 175400 731711270 2690 2690 2690 2690 0
81 20241120 175300 731711270 2690 2690 2690 2690 0
82 20241120 175200 731711270 2690 2690 2690 2690 0
83 20241120 175100 731711270 2690 2690 2690 2690 0
84 20241120 175000 731711270 2690 2690 2690 2690 0
85 20241120 174900 731711270 2690 2690 2690 2690 0
86 20241120 174800 731711270 2690 2690 2690 2690 0
87 20241120 174700 731711270 2690 2690 2690 2690 0
88 20241120 174600 731711270 2690 2690 2690 2690 0
89 20241120 174500 731711270 2690 2690 2690 2690 0
90 20241120 174400 731711270 2690 2690 2690 2690 0
91 20241120 174300 731711270 2690 2690 2690 2690 0
92 20241120 174200 731711270 2690 2690 2690 2690 11126
93 20241120 174100 731711270 2690 2690 2690 2690 0
94 20241120 174000 731711270 2690 2690 2690 2690 0
95 20241120 173900 731711270 2690 2690 2690 2690 0
96 20241120 173800 731711270 2690 2690 2690 2690 0
97 20241120 173700 731711270 2690 2690 2690 2690 0
98 20241120 173600 731711270 2690 2690 2690 2690 0
99 20241120 173500 731711270 2690 2690 2690 2690 0
100 20241120 173400 731711270 2690 2690 2690 2690 0
101 20241120 173300 731711270 2690 2690 2690 2690 0
102 20241120 173200 731711270 2690 2690 2690 2690 0
103 20241120 173100 731711270 2690 2690 2690 2690 0
104 20241120 173000 731711270 2690 2690 2690 2690 0
105 20241120 172900 731711270 2690 2690 2690 2690 0
106 20241120 172800 731711270 2690 2690 2690 2690 0
107 20241120 172700 731711270 2690 2690 2690 2690 0
108 20241120 172600 731711270 2690 2690 2690 2690 0
109 20241120 172500 731711270 2690 2690 2690 2690 0
110 20241120 172400 731711270 2690 2690 2690 2690 0
111 20241120 172300 731711270 2690 2690 2690 2690 0
112 20241120 172200 731711270 2690 2690 2690 2690 0
113 20241120 172100 731711270 2690 2690 2690 2690 0
114 20241120 172000 731711270 2690 2690 2690 2690 0
115 20241120 171900 731711270 2690 2690 2690 2690 0
116 20241120 171800 731711270 2690 2690 2690 2690 0
117 20241120 171700 731711270 2690 2690 2690 2690 0
118 20241120 171600 731711270 2690 2690 2690 2690 0
119 20241120 171500 731711270 2690 2690 2690 2690 0
120 20241120 171400 731711270 2690 2690 2690 2690 0
121 20241120 171300 731711270 2690 2690 2690 2690 0
122 20241120 171200 731711270 2690 2690 2690 2690 11126
123 20241120 171100 731711270 2690 2690 2690 2690 0
124 20241120 171000 731711270 2690 2690 2690 2690 0
125 20241120 170900 731711270 2690 2690 2690 2690 0
126 20241120 170800 731711270 2690 2690 2690 2690 0
127 20241120 170700 731711270 2690 2690 2690 2690 0
128 20241120 170600 731711270 2690 2690 2690 2690 0
129 20241120 170500 731711270 2690 2690 2690 2690 0
130 20241120 170400 731711270 2690 2690 2690 2690 0
131 20241120 170300 731711270 2690 2690 2690 2690 0
132 20241120 170200 731711270 2690 2690 2690 2690 0
133 20241120 170100 731711270 2690 2690 2690 2690 0
134 20241120 170000 731711270 2690 2690 2690 2690 0
135 20241120 165900 731711270 2690 2690 2690 2690 0
136 20241120 165800 731711270 2690 2690 2690 2690 0
137 20241120 165700 731711270 2690 2690 2690 2690 0
138 20241120 165600 731711270 2690 2690 2690 2690 0
139 20241120 165500 731711270 2690 2690 2690 2690 0
140 20241120 165400 731711270 2690 2690 2690 2690 0
141 20241120 165300 731711270 2690 2690 2690 2690 0
142 20241120 165200 731711270 2690 2690 2690 2690 0
143 20241120 165100 731711270 2690 2690 2690 2690 0
144 20241120 165000 731711270 2690 2690 2690 2690 0
145 20241120 164900 731711270 2690 2690 2690 2690 0
146 20241120 164800 731711270 2690 2690 2690 2690 0
147 20241120 164700 731711270 2690 2690 2690 2690 0
148 20241120 164600 731711270 2690 2690 2690 2690 0
149 20241120 164500 731711270 2690 2690 2690 2690 0
150 20241120 164400 731711270 2690 2690 2690 2690 0
151 20241120 164300 731711270 2690 2690 2690 2690 0
152 20241120 164200 731711270 2690 2690 2690 2690 11126
153 20241120 164100 731711270 2690 2690 2690 2690 0
154 20241120 164000 731711270 2690 2690 2690 2690 0
155 20241120 163900 731711270 2690 2690 2690 2690 0
156 20241120 163800 731711270 2690 2690 2690 2690 0
157 20241120 163700 731711270 2690 2690 2690 2690 0
158 20241120 163600 731711270 2690 2690 2690 2690 0
159 20241120 163500 731711270 2690 2690 2690 2690 0
160 20241120 163400 731711270 2690 2690 2690 2690 0
161 20241120 163300 731711270 2690 2690 2690 2690 0
162 20241120 163200 731711270 2690 2690 2690 2690 0
163 20241120 163100 731711270 2690 2690 2690 2690 0
164 20241120 163000 731711270 2690 2690 2690 2690 0
165 20241120 162900 731711270 2690 2690 2690 2690 0
166 20241120 162800 731711270 2690 2690 2690 2690 0
167 20241120 162700 731711270 2690 2690 2690 2690 0
168 20241120 162600 731711270 2690 2690 2690 2690 0
169 20241120 162500 731711270 2690 2690 2690 2690 0
170 20241120 162400 731711270 2690 2690 2690 2690 0
171 20241120 162300 731711270 2690 2690 2690 2690 0
172 20241120 162200 731711270 2690 2690 2690 2690 0
173 20241120 162100 731711270 2690 2690 2690 2690 0
174 20241120 162000 731711270 2690 2690 2690 2690 0
175 20241120 161900 731711270 2690 2690 2690 2690 0
176 20241120 161800 731711270 2690 2690 2690 2690 0
177 20241120 161700 731711270 2690 2690 2690 2690 0
178 20241120 161600 731711270 2690 2690 2690 2690 0
179 20241120 161500 731711270 2690 2690 2690 2690 0
180 20241120 161400 731711270 2690 2690 2690 2690 0
181 20241120 161300 731711270 2690 2690 2690 2690 0
182 20241120 161200 731711270 2690 2690 2690 2690 11126
183 20241120 161100 731711270 2690 2690 2690 2690 0
184 20241120 161000 731711270 2690 2690 2690 2690 0
185 20241120 160900 731711270 2690 2690 2690 2690 0
186 20241120 160800 731711270 2690 2690 2690 2690 0
187 20241120 160700 731711270 2690 2690 2690 2690 0
188 20241120 160600 731711270 2690 2690 2690 2690 0
189 20241120 160500 731711270 2690 2690 2690 2690 0
190 20241120 160400 731711270 2690 2690 2690 2690 0
191 20241120 160300 731711270 2690 2690 2690 2690 0
192 20241120 160200 731711270 2690 2690 2690 2690 0
193 20241120 160100 731711270 2690 2690 2690 2690 0
194 20241120 160000 731711270 2690 2690 2690 2690 0
195 20241120 155900 731711270 2690 2690 2690 2690 0
196 20241120 155800 731711270 2690 2690 2690 2690 0
197 20241120 155700 731711270 2690 2690 2690 2690 0
198 20241120 155600 731711270 2690 2690 2690 2690 0
199 20241120 155500 731711270 2690 2690 2690 2690 0
200 20241120 155400 731711270 2690 2690 2690 2690 0
201 20241120 155300 731711270 2690 2690 2690 2690 0
202 20241120 155200 731711270 2690 2690 2690 2690 0
203 20241120 155100 731711270 2690 2690 2690 2690 0
204 20241120 155000 731711270 2690 2690 2690 2690 0
205 20241120 154900 731711270 2690 2690 2690 2690 0
206 20241120 154800 731711270 2690 2690 2690 2690 0
207 20241120 154700 731711270 2690 2690 2690 2690 0
208 20241120 154600 731711270 2690 2690 2690 2690 0
209 20241120 154500 731711270 2690 2690 2690 2690 0
210 20241120 154400 731711270 2690 2690 2690 2690 0
211 20241120 154300 731711270 2690 2690 2690 2690 0
212 20241120 154200 731711270 2690 2690 2690 2690 11126
213 20241120 154100 731711270 2690 2690 2690 2690 0
214 20241120 154000 731711270 2690 2690 2690 2690 0
215 20241120 153900 731711270 2690 2690 2690 2690 0
216 20241120 153800 731711270 2690 2690 2690 2690 0
217 20241120 153700 731711270 2690 2690 2690 2690 0
218 20241120 153600 731711270 2690 2690 2690 2690 0
219 20241120 153500 731711270 2690 2690 2690 2690 0
220 20241120 153400 731711270 2690 2690 2690 2690 0
221 20241120 153300 731711270 2690 2690 2690 2690 0
222 20241120 153200 731711270 2690 2690 2690 2690 0
223 20241120 153100 731711270 2690 2690 2690 2690 0
224 20241120 153000 731711270 2690 2690 2690 2690 11126
225 20241120 152900 701782330 2690 2690 2690 2690 0
226 20241120 152800 701782330 2690 2690 2690 2690 0
227 20241120 152700 701782330 2690 2690 2690 2690 0
228 20241120 152600 701782330 2690 2690 2690 2690 0
229 20241120 152500 701782330 2690 2690 2690 2690 0
230 20241120 152400 701782330 2690 2690 2690 2690 0
231 20241120 152300 701782330 2690 2690 2690 2690 0
232 20241120 152200 701782330 2690 2690 2690 2690 0
233 20241120 152100 701782330 2690 2690 2690 2690 0
234 20241120 152000 701782330 2690 2690 2690 2690 0
235 20241120 151900 701782330 2690 2690 2690 2685 1112
236 20241120 151800 698791055 2685 2685 2690 2685 3481
237 20241120 151700 689429345 2690 2690 2690 2690 0
238 20241120 151600 689429345 2690 2690 2690 2690 793
239 20241120 151500 687296175 2690 2690 2690 2690 18
240 20241120 151400 687247755 2690 2690 2690 2690 1
241 20241120 151300 687245065 2690 2690 2690 2690 50
242 20241120 151200 687110565 2690 2690 2690 2690 6
243 20241120 151100 687094425 2690 2685 2690 2685 81
244 20241120 151000 686876935 2685 2685 2690 2685 5083
245 20241120 150900 673229075 2685 2685 2685 2685 2110
246 20241120 150800 667563725 2680 2685 2685 2680 20
247 20241120 150700 667510110 2685 2680 2685 2680 4
248 20241120 150600 667499380 2690 2685 2690 2680 2009
249 20241120 150500 662113395 2690 2690 2690 2685 10163
250 20241120 150400 634824940 2695 2695 2695 2685 40
251 20241120 150300 634717150 2695 2690 2695 2690 487
252 20241120 150200 633407115 2695 2690 2695 2690 1683
253 20241120 150100 628879835 2695 2695 2695 2695 2
254 20241120 150000 628874445 2695 2695 2695 2690 3
255 20241120 145900 628866365 2695 2690 2695 2690 1030
256 20241120 145800 626095515 2690 2690 2695 2690 60
257 20241120 145700 625934110 2690 2690 2690 2690 505
258 20241120 145600 624575660 2690 2690 2695 2690 4118
259 20241120 145500 613498235 2690 2690 2690 2690 763
260 20241120 145400 611445765 2690 2690 2690 2690 70
261 20241120 145300 611257465 2690 2690 2690 2690 0
262 20241120 145200 611257465 2690 2690 2690 2690 3600
263 20241120 145100 601573465 2690 2690 2690 2690 16
264 20241120 145000 601530425 2690 2690 2690 2690 1862
265 20241120 144900 596521645 2690 2690 2690 2690 31
266 20241120 144800 596438255 2690 2690 2690 2690 21
267 20241120 144700 596381765 2690 2690 2690 2690 1
268 20241120 144600 596379075 2685 2685 2685 2685 0
269 20241120 144500 596379075 2685 2690 2690 2685 8
270 20241120 144400 596357560 2690 2690 2690 2685 138
271 20241120 144300 595986345 2690 2690 2690 2690 0
272 20241120 144200 595986345 2690 2690 2690 2690 10
273 20241120 144100 595959445 2690 2690 2690 2690 6
274 20241120 144000 595943305 2685 2685 2685 2685 53
275 20241120 143900 595801000 2690 2690 2690 2690 0
276 20241120 143800 595801000 2690 2690 2690 2690 0
277 20241120 143700 595801000 2690 2685 2690 2685 161
278 20241120 143600 595368710 2685 2685 2685 2685 2192
279 20241120 143500 589483190 2685 2685 2685 2685 0
280 20241120 143400 589483190 2685 2680 2685 2680 14
281 20241120 143300 589445610 2680 2680 2680 2680 0
282 20241120 143200 589445610 2680 2685 2685 2680 741
283 20241120 143100 587459725 2685 2685 2685 2685 6
284 20241120 143000 587443615 2685 2685 2685 2685 3
285 20241120 142900 587435560 2685 2685 2685 2685 1
286 20241120 142800 587432875 2685 2685 2685 2685 102
287 20241120 142700 587159005 2680 2680 2680 2680 240
288 20241120 142600 586515805 2685 2685 2685 2685 1256
289 20241120 142500 583143445 2680 2685 2685 2680 1402
290 20241120 142400 579379575 2685 2685 2690 2685 761
291 20241120 142300 577336285 2685 2685 2685 2685 10
292 20241120 142200 577309435 2685 2680 2685 2680 534
293 20241120 142100 575878145 2685 2690 2690 2685 461
294 20241120 142000 574640355 2685 2680 2690 2680 4457
295 20241120 141900 562661645 2685 2685 2685 2685 1178
296 20241120 141800 559498715 2685 2685 2685 2685 95
297 20241120 141700 559243640 2685 2690 2690 2685 356
298 20241120 141600 558287775 2685 2685 2685 2685 0
299 20241120 141500 558287775 2685 2685 2685 2685 0
300 20241120 141400 558287775 2685 2685 2685 2685 0
301 20241120 141300 558287775 2685 2685 2685 2685 50
302 20241120 141200 558153525 2685 2685 2685 2685 0
303 20241120 141100 558153525 2685 2685 2685 2685 22
304 20241120 141000 558094455 2690 2690 2690 2690 0
305 20241120 140900 558094455 2690 2690 2690 2690 1
306 20241120 140800 558091765 2680 2685 2690 2680 4173
307 20241120 140700 546896965 2680 2680 2680 2680 3500
308 20241120 140600 537516965 2680 2680 2680 2680 3000
309 20241120 140500 529476965 2685 2685 2685 2685 1
310 20241120 140400 529474280 2680 2680 2680 2680 0
311 20241120 140300 529474280 2680 2685 2685 2680 3501
312 20241120 140200 520091595 2680 2685 2685 2680 20043
313 20241120 140100 466376140 2685 2685 2685 2685 1000
314 20241120 140000 463691140 2685 2685 2685 2685 3
315 20241120 135900 463683085 2685 2685 2685 2685 220
316 20241120 135800 463092385 2690 2685 2690 2685 518
317 20241120 135700 461701550 2685 2685 2685 2685 6
318 20241120 135600 461685440 2685 2685 2685 2685 0
319 20241120 135500 461685440 2685 2690 2690 2685 21
320 20241120 135400 461629050 2685 2685 2685 2685 2674
321 20241120 135300 454449360 2685 2685 2685 2685 454
322 20241120 135200 453230370 2685 2685 2685 2685 245
323 20241120 135100 452572545 2690 2690 2690 2690 0
324 20241120 135000 452572545 2690 2690 2690 2690 22
325 20241120 134900 452513365 2685 2685 2685 2685 0
326 20241120 134800 452513365 2685 2685 2685 2685 0
327 20241120 134700 452513365 2685 2685 2685 2685 2000
328 20241120 134600 447143365 2685 2685 2685 2685 0
329 20241120 134500 447143365 2685 2685 2685 2685 102
330 20241120 134400 446869495 2690 2685 2690 2685 540
331 20241120 134300 445419580 2690 2690 2690 2690 0
332 20241120 134200 445419580 2690 2690 2690 2690 150
333 20241120 134100 445016080 2690 2690 2690 2690 0
334 20241120 134000 445016080 2690 2690 2690 2690 3
335 20241120 133900 445008010 2690 2690 2690 2690 0
336 20241120 133800 445008010 2690 2690 2690 2690 37
337 20241120 133700 444908480 2690 2690 2690 2690 0
338 20241120 133600 444908480 2690 2690 2690 2690 12
339 20241120 133500 444876200 2690 2690 2690 2690 37
340 20241120 133400 444776670 2685 2685 2685 2685 0
341 20241120 133300 444776670 2685 2690 2690 2685 621
342 20241120 133200 443108860 2690 2690 2690 2690 190
343 20241120 133100 442597760 2685 2685 2685 2685 150
344 20241120 133000 442195010 2685 2685 2685 2685 0
345 20241120 132900 442195010 2685 2685 2685 2685 33
346 20241120 132800 442106405 2685 2685 2685 2685 0
347 20241120 132700 442106405 2685 2685 2685 2685 300
348 20241120 132600 441300905 2685 2685 2685 2685 0
349 20241120 132500 441300905 2685 2685 2685 2685 433
350 20241120 132400 440138300 2685 2690 2690 2685 89
351 20241120 132300 439898965 2685 2685 2685 2685 532
352 20241120 132200 438470545 2690 2690 2690 2690 36
353 20241120 132100 438373705 2690 2690 2690 2690 0
354 20241120 132000 438373705 2690 2690 2690 2690 12
355 20241120 131900 438341425 2690 2690 2690 2690 1
356 20241120 131800 438338735 2685 2685 2685 2685 525
357 20241120 131700 436929110 2685 2685 2685 2685 0
358 20241120 131600 436929110 2685 2685 2685 2685 0
359 20241120 131500 436929110 2685 2685 2685 2685 247
360 20241120 131400 436265915 2685 2685 2685 2685 2
361 20241120 131300 436260545 2685 2685 2685 2685 892
362 20241120 131200 433865525 2695 2695 2695 2695 0
363 20241120 131100 433865525 2695 2695 2695 2695 0
364 20241120 131000 433865525 2695 2695 2695 2695 0
365 20241120 130900 433865525 2695 2695 2695 2695 35
366 20241120 130800 433771200 2695 2690 2695 2690 186
367 20241120 130700 433269940 2690 2690 2690 2690 16
368 20241120 130600 433226900 2695 2695 2695 2695 400
369 20241120 130500 432148900 2695 2695 2695 2695 50
370 20241120 130400 432014150 2690 2690 2690 2690 0
371 20241120 130300 432014150 2690 2690 2690 2690 0
372 20241120 130200 432014150 2690 2690 2690 2690 0
373 20241120 130100 432014150 2690 2695 2695 2690 18
374 20241120 130000 431965690 2690 2690 2690 2690 2166
375 20241120 125900 426139150 2685 2685 2685 2685 0
376 20241120 125800 426139150 2685 2685 2685 2685 0
377 20241120 125700 426139150 2685 2685 2685 2685 45
378 20241120 125600 426018325 2680 2680 2680 2680 100
379 20241120 125500 425750325 2685 2685 2685 2685 383
380 20241120 125400 424721970 2680 2680 2680 2680 2
381 20241120 125300 424716610 2685 2685 2685 2685 10
382 20241120 125200 424689760 2685 2685 2685 2685 3386
383 20241120 125100 415598350 2685 2685 2685 2685 400
384 20241120 125000 414524350 2685 2685 2685 2685 40
385 20241120 124900 414416950 2685 2685 2685 2685 12
386 20241120 124800 414384730 2685 2685 2685 2685 200
387 20241120 124700 413847730 2685 2685 2690 2685 66
388 20241120 124600 413670515 2690 2685 2690 2685 355
389 20241120 124500 412717185 2690 2690 2690 2690 66
390 20241120 124400 412539645 2685 2690 2690 2685 259
391 20241120 124300 411844225 2690 2685 2690 2685 4244
392 20241120 124200 400448970 2685 2685 2685 2685 10
393 20241120 124100 400422120 2690 2690 2690 2690 36
394 20241120 124000 400325280 2690 2690 2690 2690 1
395 20241120 123900 400322590 2690 2690 2690 2690 5
396 20241120 123800 400309140 2690 2690 2690 2690 10
397 20241120 123700 400282240 2690 2685 2690 2685 1000
398 20241120 123600 397595740 2685 2685 2685 2685 0
399 20241120 123500 397595740 2685 2685 2685 2685 1
400 20241120 123400 397593055 2685 2685 2685 2685 1
401 20241120 123300 397590370 2685 2685 2685 2685 0
402 20241120 123200 397590370 2685 2685 2685 2685 0
403 20241120 123100 397590370 2685 2685 2685 2685 0
404 20241120 123000 397590370 2685 2685 2685 2685 0
405 20241120 122900 397590370 2685 2690 2690 2685 312
406 20241120 122800 396752645 2690 2690 2690 2690 0
407 20241120 122700 396752645 2690 2690 2690 2690 0
408 20241120 122600 396752645 2690 2690 2690 2690 0
409 20241120 122500 396752645 2690 2690 2690 2690 93
410 20241120 122400 396502475 2690 2690 2690 2690 0
411 20241120 122300 396502475 2690 2690 2690 2690 0
412 20241120 122200 396502475 2690 2690 2690 2690 211
413 20241120 122100 395934885 2685 2685 2685 2685 50
414 20241120 122000 395800635 2690 2690 2690 2690 0
415 20241120 121900 395800635 2690 2690 2690 2690 7
416 20241120 121800 395781805 2690 2685 2690 2685 19
417 20241120 121700 395730700 2690 2690 2690 2690 0
418 20241120 121600 395730700 2690 2690 2690 2690 456
419 20241120 121500 394504060 2685 2685 2685 2685 0
420 20241120 121400 394504060 2685 2685 2685 2685 0
421 20241120 121300 394504060 2685 2685 2685 2685 0
422 20241120 121200 394504060 2685 2685 2685 2685 19
423 20241120 121100 394453045 2685 2685 2685 2685 0
424 20241120 121000 394453045 2685 2685 2685 2685 0
425 20241120 120900 394453045 2685 2685 2685 2685 0
426 20241120 120800 394453045 2685 2685 2685 2685 92
427 20241120 120700 394206025 2685 2690 2690 2685 30
428 20241120 120600 394125375 2690 2685 2690 2685 2
429 20241120 120500 394120000 2685 2685 2685 2685 1002
430 20241120 120400 391429630 2685 2685 2685 2685 3211
431 20241120 120300 382808095 2685 2685 2685 2685 0
432 20241120 120200 382808095 2685 2680 2685 2680 1887
433 20241120 120100 377750435 2680 2680 2680 2680 0
434 20241120 120000 377750435 2680 2675 2680 2675 2
435 20241120 115900 377745080 2680 2680 2680 2680 126
436 20241120 115800 377407400 2680 2680 2680 2680 59
437 20241120 115700 377249280 2680 2680 2680 2680 271
438 20241120 115600 376523000 2680 2680 2680 2680 110
439 20241120 115500 376228200 2680 2680 2680 2680 100
440 20241120 115400 375960200 2675 2675 2675 2675 1
441 20241120 115300 375957525 2680 2680 2680 2680 903
442 20241120 115200 373537485 2675 2675 2675 2675 0
443 20241120 115100 373537485 2675 2675 2675 2675 0
444 20241120 115000 373537485 2675 2675 2675 2675 52
445 20241120 114900 373398385 2680 2675 2680 2675 1471
446 20241120 114800 369463325 2675 2675 2675 2670 2557
447 20241120 114700 362623355 2670 2670 2670 2670 158
448 20241120 114600 362201495 2675 2675 2675 2675 1
449 20241120 114500 362198820 2670 2670 2670 2670 191
450 20241120 114400 361688850 2675 2675 2675 2675 0
451 20241120 114300 361688850 2675 2675 2675 2675 2
452 20241120 114200 361683500 2670 2670 2670 2670 1
453 20241120 114100 361680830 2670 2670 2670 2670 1416
454 20241120 114000 357900110 2675 2675 2675 2675 9
455 20241120 113900 357876035 2675 2675 2675 2675 12
456 20241120 113800 357843935 2675 2675 2675 2675 118
457 20241120 113700 357528285 2675 2675 2675 2675 0
458 20241120 113600 357528285 2675 2675 2675 2675 44
459 20241120 113500 357410585 2680 2680 2680 2680 0
460 20241120 113400 357410585 2680 2680 2680 2680 1
461 20241120 113300 357407905 2675 2675 2675 2675 0
462 20241120 113200 357407905 2675 2680 2680 2675 718
463 20241120 113100 355486880 2675 2675 2675 2675 115
464 20241120 113000 355179255 2670 2675 2680 2670 15
465 20241120 112900 355139130 2675 2680 2680 2675 136
466 20241120 112800 354775305 2680 2680 2680 2680 0
467 20241120 112700 354775305 2680 2680 2680 2680 0
468 20241120 112600 354775305 2680 2680 2680 2680 0
469 20241120 112500 354775305 2680 2680 2680 2680 0
470 20241120 112400 354775305 2680 2675 2680 2670 380
471 20241120 112300 353758805 2675 2675 2675 2675 0
472 20241120 112200 353758805 2675 2675 2675 2675 130
473 20241120 112100 353411055 2675 2675 2675 2675 24
474 20241120 112000 353346855 2675 2675 2675 2675 0
475 20241120 111900 353346855 2675 2675 2675 2675 0
476 20241120 111800 353346855 2675 2675 2675 2670 931
477 20241120 111700 350856435 2675 2670 2675 2670 432
478 20241120 111600 349702835 2670 2670 2670 2670 300
479 20241120 111500 348901835 2670 2670 2670 2670 1718
480 20241120 111400 344314775 2680 2680 2680 2680 0
481 20241120 111300 344314775 2680 2680 2680 2680 101
482 20241120 111200 344044095 2680 2680 2680 2670 52
483 20241120 111100 343904745 2680 2680 2680 2680 400
484 20241120 111000 342832745 2680 2680 2680 2680 100
485 20241120 110900 342564745 2680 2680 2680 2680 11
486 20241120 110800 342535265 2680 2680 2680 2680 100
487 20241120 110700 342267265 2680 2670 2680 2670 4
488 20241120 110600 342256575 2670 2670 2670 2670 1
489 20241120 110500 342253905 2680 2680 2680 2680 13
490 20241120 110400 342219065 2680 2680 2680 2680 1
491 20241120 110300 342216385 2680 2680 2680 2680 0
492 20241120 110200 342216385 2680 2680 2680 2680 3
493 20241120 110100 342208345 2675 2675 2675 2675 200
494 20241120 110000 341673345 2670 2675 2675 2670 15
495 20241120 105900 341633225 2675 2675 2675 2675 0
496 20241120 105800 341633225 2675 2670 2675 2670 1157
497 20241120 105700 338543960 2675 2675 2675 2675 0
498 20241120 105600 338543960 2675 2675 2675 2675 2495
499 20241120 105500 331869835 2670 2670 2670 2670 0
500 20241120 105400 331869835 2670 2675 2675 2670 2
501 20241120 105300 331864490 2675 2675 2675 2675 418
502 20241120 105200 330746340 2680 2675 2680 2675 11
503 20241120 105100 330716910 2675 2675 2675 2675 0
504 20241120 105000 330716910 2675 2675 2675 2675 949
505 20241120 104900 328178335 2675 2675 2675 2675 0
506 20241120 104800 328178335 2675 2675 2680 2670 948
507 20241120 104700 325641940 2675 2675 2675 2675 409
508 20241120 104600 324547865 2675 2675 2675 2675 91
509 20241120 104500 324304440 2675 2675 2675 2675 1411
510 20241120 104400 320530015 2670 2670 2670 2670 251
511 20241120 104300 319859845 2670 2670 2670 2670 0
512 20241120 104200 319859845 2670 2675 2675 2670 817
513 20241120 104100 317678110 2675 2675 2675 2675 1
514 20241120 104000 317675435 2665 2665 2665 2665 1210
515 20241120 103900 314450785 2675 2665 2675 2665 2
516 20241120 103800 314445445 2665 2665 2665 2665 0
517 20241120 103700 314445445 2665 2665 2665 2665 1369
518 20241120 103600 310797060 2665 2665 2665 2665 1
519 20241120 103500 310794395 2670 2670 2670 2670 0
520 20241120 103400 310794395 2670 2670 2670 2665 3957
521 20241120 103300 300247485 2670 2675 2675 2670 906
522 20241120 103200 297828460 2675 2675 2675 2675 301
523 20241120 103100 297023285 2675 2675 2675 2675 60
524 20241120 103000 296862785 2670 2670 2670 2670 1
525 20241120 102900 296860115 2670 2670 2670 2670 7
526 20241120 102800 296841425 2675 2675 2675 2675 0
527 20241120 102700 296841425 2675 2670 2675 2670 21
528 20241120 102600 296785255 2670 2670 2670 2670 137
529 20241120 102500 296419465 2670 2665 2670 2665 1792
530 20241120 102400 291643780 2665 2670 2670 2665 11
531 20241120 102300 291614415 2670 2675 2675 2670 98
532 20241120 102200 291352565 2665 2665 2665 2665 0
533 20241120 102100 291352565 2665 2665 2665 2665 521
534 20241120 102000 289964100 2665 2675 2675 2665 1503
535 20241120 101900 285956105 2670 2665 2670 2665 155
536 20241120 101800 285542355 2660 2665 2670 2660 5431
537 20241120 101700 271067170 2670 2670 2670 2670 50
538 20241120 101600 270933670 2670 2670 2670 2670 957
539 20241120 101500 268378480 2675 2675 2675 2675 400
540 20241120 101400 267308480 2675 2680 2680 2675 230
541 20241120 101300 266693080 2680 2670 2680 2670 2
542 20241120 101200 266687730 2670 2670 2670 2670 1
543 20241120 101100 266685060 2680 2680 2680 2680 0
544 20241120 101000 266685060 2680 2670 2680 2670 63
545 20241120 100900 266516840 2670 2670 2670 2670 401
546 20241120 100800 265446170 2670 2670 2670 2670 8
547 20241120 100700 265424810 2665 2665 2665 2665 30
548 20241120 100600 265344860 2665 2665 2665 2665 1
549 20241120 100500 265342195 2665 2665 2665 2665 53
550 20241120 100400 265200950 2665 2670 2670 2665 1362
551 20241120 100300 261571190 2670 2670 2670 2670 6
552 20241120 100200 261555170 2670 2675 2675 2670 1672
553 20241120 100100 257090910 2665 2665 2665 2665 1058
554 20241120 100000 254271340 2665 2665 2665 2665 57
555 20241120 095900 254119435 2665 2665 2665 2665 52
556 20241120 095800 253980855 2665 2675 2675 2665 1644
557 20241120 095700 249593805 2675 2665 2675 2665 4
558 20241120 095600 249583125 2665 2665 2665 2665 1928
559 20241120 095500 244445005 2665 2665 2665 2660 37
560 20241120 095400 244346405 2665 2665 2665 2665 141
561 20241120 095300 243970640 2665 2660 2665 2660 582
562 20241120 095200 242421265 2660 2660 2660 2660 1500
563 20241120 095100 238431265 2660 2660 2660 2660 1042
564 20241120 095000 235659545 2660 2675 2675 2660 8174
565 20241120 094900 213901880 2675 2670 2675 2670 16
566 20241120 094800 213859130 2675 2675 2675 2675 1
567 20241120 094700 213856455 2665 2665 2665 2665 2000
568 20241120 094600 208526455 2665 2665 2665 2665 260
569 20241120 094500 207833555 2670 2670 2670 2670 3689
570 20241120 094400 197983925 2670 2680 2680 2670 2111
571 20241120 094300 192346435 2680 2680 2680 2680 159
572 20241120 094200 191920315 2680 2680 2680 2680 44
573 20241120 094100 191802395 2675 2675 2675 2675 2911
574 20241120 094000 184015470 2685 2680 2685 2680 76
575 20241120 093900 183811785 2685 2685 2685 2685 0
576 20241120 093800 183811785 2685 2685 2685 2685 1
577 20241120 093700 183809100 2680 2680 2680 2680 1829
578 20241120 093600 178907380 2680 2675 2680 2675 511
579 20241120 093500 177539205 2675 2675 2675 2675 148
580 20241120 093400 177143305 2675 2680 2680 2675 226
581 20241120 093300 176537635 2675 2675 2675 2675 2010
582 20241120 093200 171160885 2675 2675 2680 2675 8
583 20241120 093100 171139480 2675 2675 2675 2670 88
584 20241120 093000 170904275 2675 2675 2680 2675 3514
585 20241120 092900 161504305 2680 2680 2680 2680 4015
586 20241120 092800 150744105 2680 2680 2680 2680 600
587 20241120 092700 149136105 2685 2685 2685 2685 3222
588 20241120 092600 140485035 2690 2690 2690 2690 756
589 20241120 092500 138451395 2685 2685 2685 2685 1000
590 20241120 092400 135766395 2685 2685 2685 2685 943
591 20241120 092300 133234440 2685 2685 2685 2685 1145
592 20241120 092200 130160115 2685 2685 2685 2685 0
593 20241120 092100 130160115 2685 2685 2685 2685 55
594 20241120 092000 130012440 2680 2680 2680 2680 0
595 20241120 091900 130012440 2680 2680 2680 2680 1968
596 20241120 091800 124738200 2685 2685 2685 2685 3655
597 20241120 091700 114924525 2685 2690 2690 2685 4026
598 20241120 091600 104111715 2690 2690 2690 2690 641
599 20241120 091500 102387425 2690 2690 2690 2685 2750
600 20241120 091400 94996625 2690 2690 2690 2690 814
601 20241120 091300 92806965 2690 2690 2690 2690 1182
602 20241120 091200 89627385 2690 2690 2690 2685 477
603 20241120 091100 88344550 2690 2685 2690 2685 1353
604 20241120 091000 84705580 2685 2685 2685 2685 1000
605 20241120 090900 82020580 2685 2685 2685 2685 10
606 20241120 090800 81993730 2690 2690 2690 2685 143
607 20241120 090700 81609080 2690 2695 2695 2690 25
608 20241120 090600 81541755 2695 2680 2695 2680 755
609 20241120 090500 79507055 2680 2685 2685 2680 966
610 20241120 090400 76918150 2690 2690 2690 2690 1003
611 20241120 090300 74220080 2690 2690 2690 2690 106
612 20241120 090200 73934940 2685 2695 2695 2685 1436
613 20241120 090100 70079190 2695 2700 2705 2695 15066
614 20241120 090000 29400920 2700 2695 2705 2695 10900