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

628
044490/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,192600,1741423680,10340,10340,10340,10340,3842
20241120,192500,1741423680,10340,10340,10340,10340,0
20241120,192400,1741423680,10340,10340,10340,10340,0
20241120,192300,1741423680,10340,10340,10340,10340,0
20241120,192200,1741423680,10340,10340,10340,10340,0
20241120,192100,1741423680,10340,10340,10340,10340,0
20241120,192000,1741423680,10340,10340,10340,10340,0
20241120,191900,1741423680,10340,10340,10340,10340,0
20241120,191800,1741423680,10340,10340,10340,10340,0
20241120,191700,1741423680,10340,10340,10340,10340,0
20241120,191600,1741423680,10340,10340,10340,10340,0
20241120,191500,1741423680,10340,10340,10340,10340,0
20241120,191400,1741423680,10340,10340,10340,10340,0
20241120,191300,1741423680,10340,10340,10340,10340,0
20241120,191200,1741423680,10340,10340,10340,10340,0
20241120,191100,1741423680,10340,10340,10340,10340,0
20241120,191000,1741423680,10340,10340,10340,10340,0
20241120,190900,1741423680,10340,10340,10340,10340,0
20241120,190800,1741423680,10340,10340,10340,10340,0
20241120,190700,1741423680,10340,10340,10340,10340,0
20241120,190600,1741423680,10340,10340,10340,10340,0
20241120,190500,1741423680,10340,10340,10340,10340,0
20241120,190400,1741423680,10340,10340,10340,10340,0
20241120,190300,1741423680,10340,10340,10340,10340,0
20241120,190200,1741423680,10340,10340,10340,10340,0
20241120,190100,1741423680,10340,10340,10340,10340,0
20241120,190000,1741423680,10340,10340,10340,10340,0
20241120,185900,1741423680,10340,10340,10340,10340,0
20241120,185800,1741423680,10340,10340,10340,10340,0
20241120,185700,1741423680,10340,10340,10340,10340,0
20241120,185600,1741423680,10340,10340,10340,10340,3842
20241120,185500,1741423680,10340,10340,10340,10340,0
20241120,185400,1741423680,10340,10340,10340,10340,0
20241120,185300,1741423680,10340,10340,10340,10340,0
20241120,185200,1741423680,10340,10340,10340,10340,0
20241120,185100,1741423680,10340,10340,10340,10340,0
20241120,185000,1741423680,10340,10340,10340,10340,0
20241120,184900,1741423680,10340,10340,10340,10340,0
20241120,184800,1741423680,10340,10340,10340,10340,0
20241120,184700,1741423680,10340,10340,10340,10340,0
20241120,184600,1741423680,10340,10340,10340,10340,0
20241120,184500,1741423680,10340,10340,10340,10340,0
20241120,184400,1741423680,10340,10340,10340,10340,0
20241120,184300,1741423680,10340,10340,10340,10340,0
20241120,184200,1741423680,10340,10340,10340,10340,0
20241120,184100,1741423680,10340,10340,10340,10340,0
20241120,184000,1741423680,10340,10340,10340,10340,0
20241120,183900,1741423680,10340,10340,10340,10340,0
20241120,183800,1741423680,10340,10340,10340,10340,0
20241120,183700,1741423680,10340,10340,10340,10340,0
20241120,183600,1741423680,10340,10340,10340,10340,0
20241120,183500,1741423680,10340,10340,10340,10340,0
20241120,183400,1741423680,10340,10340,10340,10340,0
20241120,183300,1741423680,10340,10340,10340,10340,0
20241120,183200,1741423680,10340,10340,10340,10340,0
20241120,183100,1741423680,10340,10340,10340,10340,0
20241120,183000,1741423680,10340,10340,10340,10340,0
20241120,182900,1741423680,10340,10340,10340,10340,0
20241120,182800,1741423680,10340,10340,10340,10340,0
20241120,182700,1741423680,10340,10340,10340,10340,0
20241120,182600,1741423680,10340,10340,10340,10340,3842
20241120,182500,1741423680,10340,10340,10340,10340,0
20241120,182400,1741423680,10340,10340,10340,10340,0
20241120,182300,1741423680,10340,10340,10340,10340,0
20241120,182200,1741423680,10340,10340,10340,10340,0
20241120,182100,1741423680,10340,10340,10340,10340,0
20241120,182000,1741423680,10340,10340,10340,10340,0
20241120,181900,1741423680,10340,10340,10340,10340,0
20241120,181800,1741423680,10340,10340,10340,10340,0
20241120,181700,1741423680,10340,10340,10340,10340,0
20241120,181600,1741423680,10340,10340,10340,10340,0
20241120,181500,1741423680,10340,10340,10340,10340,0
20241120,181400,1741423680,10340,10340,10340,10340,0
20241120,181300,1741423680,10340,10340,10340,10340,0
20241120,181200,1741423680,10340,10340,10340,10340,0
20241120,181100,1741423680,10340,10340,10340,10340,0
20241120,181000,1741423680,10340,10340,10340,10340,0
20241120,180900,1741423680,10340,10340,10340,10340,0
20241120,180800,1741423680,10340,10340,10340,10340,0
20241120,180700,1741423680,10340,10340,10340,10340,0
20241120,180600,1741423680,10340,10340,10340,10340,0
20241120,180500,1741423680,10340,10340,10340,10340,0
20241120,180400,1741423680,10340,10340,10340,10340,0
20241120,180300,1741423680,10340,10340,10340,10340,0
20241120,180200,1741423680,10340,10340,10340,10340,0
20241120,180100,1741423680,10340,10340,10340,10340,0
20241120,180000,1741423680,10340,10340,10340,10340,0
20241120,175900,1741423680,10340,10340,10340,10340,0
20241120,175800,1741423680,10340,10340,10340,10340,0
20241120,175700,1741423680,10340,10340,10340,10340,0
20241120,175600,1741423680,10340,10340,10340,10340,3842
20241120,175500,1741423680,10340,10340,10340,10340,0
20241120,175400,1741423680,10340,10340,10340,10340,0
20241120,175300,1741423680,10340,10340,10340,10340,0
20241120,175200,1741423680,10340,10340,10340,10340,0
20241120,175100,1741423680,10340,10340,10340,10340,0
20241120,175000,1741423680,10340,10340,10340,10340,0
20241120,174900,1741423680,10340,10340,10340,10340,0
20241120,174800,1741423680,10340,10340,10340,10340,0
20241120,174700,1741423680,10340,10340,10340,10340,0
20241120,174600,1741423680,10340,10340,10340,10340,0
20241120,174500,1741423680,10340,10340,10340,10340,0
20241120,174400,1741423680,10340,10340,10340,10340,0
20241120,174300,1741423680,10340,10340,10340,10340,0
20241120,174200,1741423680,10340,10340,10340,10340,0
20241120,174100,1741423680,10340,10340,10340,10340,0
20241120,174000,1741423680,10340,10340,10340,10340,0
20241120,173900,1741423680,10340,10340,10340,10340,0
20241120,173800,1741423680,10340,10340,10340,10340,0
20241120,173700,1741423680,10340,10340,10340,10340,0
20241120,173600,1741423680,10340,10340,10340,10340,0
20241120,173500,1741423680,10340,10340,10340,10340,0
20241120,173400,1741423680,10340,10340,10340,10340,0
20241120,173300,1741423680,10340,10340,10340,10340,0
20241120,173200,1741423680,10340,10340,10340,10340,0
20241120,173100,1741423680,10340,10340,10340,10340,0
20241120,173000,1741423680,10340,10340,10340,10340,0
20241120,172900,1741423680,10340,10340,10340,10340,0
20241120,172800,1741423680,10340,10340,10340,10340,0
20241120,172700,1741423680,10340,10340,10340,10340,0
20241120,172600,1741423680,10340,10340,10340,10340,3842
20241120,172500,1741423680,10340,10340,10340,10340,0
20241120,172400,1741423680,10340,10340,10340,10340,0
20241120,172300,1741423680,10340,10340,10340,10340,0
20241120,172200,1741423680,10340,10340,10340,10340,0
20241120,172100,1741423680,10340,10340,10340,10340,0
20241120,172000,1741423680,10340,10340,10340,10340,0
20241120,171900,1741423680,10340,10340,10340,10340,0
20241120,171800,1741423680,10340,10340,10340,10340,0
20241120,171700,1741423680,10340,10340,10340,10340,0
20241120,171600,1741423680,10340,10340,10340,10340,0
20241120,171500,1741423680,10340,10340,10340,10340,0
20241120,171400,1741423680,10340,10340,10340,10340,0
20241120,171300,1741423680,10340,10340,10340,10340,0
20241120,171200,1741423680,10340,10340,10340,10340,0
20241120,171100,1741423680,10340,10340,10340,10340,0
20241120,171000,1741423680,10340,10340,10340,10340,0
20241120,170900,1741423680,10340,10340,10340,10340,0
20241120,170800,1741423680,10340,10340,10340,10340,0
20241120,170700,1741423680,10340,10340,10340,10340,0
20241120,170600,1741423680,10340,10340,10340,10340,0
20241120,170500,1741423680,10340,10340,10340,10340,0
20241120,170400,1741423680,10340,10340,10340,10340,0
20241120,170300,1741423680,10340,10340,10340,10340,0
20241120,170200,1741423680,10340,10340,10340,10340,0
20241120,170100,1741423680,10340,10340,10340,10340,0
20241120,170000,1741423680,10340,10340,10340,10340,0
20241120,165900,1741423680,10340,10340,10340,10340,0
20241120,165800,1741423680,10340,10340,10340,10340,0
20241120,165700,1741423680,10340,10340,10340,10340,0
20241120,165600,1741423680,10340,10340,10340,10340,3842
20241120,165500,1741423680,10340,10340,10340,10340,0
20241120,165400,1741423680,10340,10340,10340,10340,0
20241120,165300,1741423680,10340,10340,10340,10340,0
20241120,165200,1741423680,10340,10340,10340,10340,0
20241120,165100,1741423680,10340,10340,10340,10340,0
20241120,165000,1741423680,10340,10340,10340,10340,0
20241120,164900,1741423680,10340,10340,10340,10340,0
20241120,164800,1741423680,10340,10340,10340,10340,0
20241120,164700,1741423680,10340,10340,10340,10340,0
20241120,164600,1741423680,10340,10340,10340,10340,0
20241120,164500,1741423680,10340,10340,10340,10340,0
20241120,164400,1741423680,10340,10340,10340,10340,0
20241120,164300,1741423680,10340,10340,10340,10340,0
20241120,164200,1741423680,10340,10340,10340,10340,0
20241120,164100,1741423680,10340,10340,10340,10340,0
20241120,164000,1741423680,10340,10340,10340,10340,0
20241120,163900,1741423680,10340,10340,10340,10340,0
20241120,163800,1741423680,10340,10340,10340,10340,0
20241120,163700,1741423680,10340,10340,10340,10340,0
20241120,163600,1741423680,10340,10340,10340,10340,0
20241120,163500,1741423680,10340,10340,10340,10340,0
20241120,163400,1741423680,10340,10340,10340,10340,0
20241120,163300,1741423680,10340,10340,10340,10340,0
20241120,163200,1741423680,10340,10340,10340,10340,0
20241120,163100,1741423680,10340,10340,10340,10340,0
20241120,163000,1741423680,10340,10340,10340,10340,0
20241120,162900,1741423680,10340,10340,10340,10340,0
20241120,162800,1741423680,10340,10340,10340,10340,0
20241120,162700,1741423680,10340,10340,10340,10340,0
20241120,162600,1741423680,10340,10340,10340,10340,3842
20241120,162500,1741423680,10340,10340,10340,10340,0
20241120,162400,1741423680,10340,10340,10340,10340,0
20241120,162300,1741423680,10340,10340,10340,10340,0
20241120,162200,1741423680,10340,10340,10340,10340,0
20241120,162100,1741423680,10340,10340,10340,10340,0
20241120,162000,1741423680,10340,10340,10340,10340,0
20241120,161900,1741423680,10340,10340,10340,10340,0
20241120,161800,1741423680,10340,10340,10340,10340,0
20241120,161700,1741423680,10340,10340,10340,10340,0
20241120,161600,1741423680,10340,10340,10340,10340,0
20241120,161500,1741423680,10340,10340,10340,10340,0
20241120,161400,1741423680,10340,10340,10340,10340,0
20241120,161300,1741423680,10340,10340,10340,10340,0
20241120,161200,1741423680,10340,10340,10340,10340,0
20241120,161100,1741423680,10340,10340,10340,10340,0
20241120,161000,1741423680,10340,10340,10340,10340,0
20241120,160900,1741423680,10340,10340,10340,10340,0
20241120,160800,1741423680,10340,10340,10340,10340,0
20241120,160700,1741423680,10340,10340,10340,10340,0
20241120,160600,1741423680,10340,10340,10340,10340,0
20241120,160500,1741423680,10340,10340,10340,10340,0
20241120,160400,1741423680,10340,10340,10340,10340,0
20241120,160300,1741423680,10340,10340,10340,10340,0
20241120,160200,1741423680,10340,10340,10340,10340,0
20241120,160100,1741423680,10340,10340,10340,10340,0
20241120,160000,1741423680,10340,10340,10340,10340,0
20241120,155900,1741423680,10340,10340,10340,10340,0
20241120,155800,1741423680,10340,10340,10340,10340,0
20241120,155700,1741423680,10340,10340,10340,10340,0
20241120,155600,1741423680,10340,10340,10340,10340,3842
20241120,155500,1741423680,10340,10340,10340,10340,0
20241120,155400,1741423680,10340,10340,10340,10340,0
20241120,155300,1741423680,10340,10340,10340,10340,0
20241120,155200,1741423680,10340,10340,10340,10340,0
20241120,155100,1741423680,10340,10340,10340,10340,0
20241120,155000,1741423680,10340,10340,10340,10340,0
20241120,154900,1741423680,10340,10340,10340,10340,0
20241120,154800,1741423680,10340,10340,10340,10340,0
20241120,154700,1741423680,10340,10340,10340,10340,0
20241120,154600,1741423680,10340,10340,10340,10340,0
20241120,154500,1741423680,10340,10340,10340,10340,0
20241120,154400,1741423680,10340,10340,10340,10340,0
20241120,154300,1741423680,10340,10340,10340,10340,0
20241120,154200,1741423680,10340,10340,10340,10340,0
20241120,154100,1741423680,10340,10340,10340,10340,0
20241120,154000,1741423680,10340,10340,10340,10340,0
20241120,153900,1741423680,10340,10340,10340,10340,0
20241120,153800,1741423680,10340,10340,10340,10340,0
20241120,153700,1741423680,10340,10340,10340,10340,0
20241120,153600,1741423680,10340,10340,10340,10340,0
20241120,153500,1741423680,10340,10340,10340,10340,0
20241120,153400,1741423680,10340,10340,10340,10340,0
20241120,153300,1741423680,10340,10340,10340,10340,0
20241120,153200,1741423680,10340,10340,10340,10340,0
20241120,153100,1741423680,10340,10340,10340,10340,0
20241120,153000,1741423680,10340,10340,10340,10340,3842
20241120,152900,1701697400,10260,10260,10260,10260,0
20241120,152800,1701697400,10260,10260,10260,10260,0
20241120,152700,1701697400,10260,10260,10260,10260,0
20241120,152600,1701697400,10260,10260,10260,10260,0
20241120,152500,1701697400,10260,10260,10260,10260,0
20241120,152400,1701697400,10260,10260,10260,10260,0
20241120,152300,1701697400,10260,10260,10260,10260,0
20241120,152200,1701697400,10260,10260,10260,10260,0
20241120,152100,1701697400,10260,10260,10260,10260,0
20241120,152000,1701697400,10260,10260,10260,10260,0
20241120,151900,1701697400,10260,10320,10330,10260,116
20241120,151800,1700505100,10320,10280,10320,10270,163
20241120,151700,1698828690,10280,10280,10320,10280,168
20241120,151600,1697097530,10280,10260,10280,10260,13
20241120,151500,1696964130,10330,10320,10330,10270,1121
20241120,151400,1685433140,10320,10320,10320,10320,123
20241120,151300,1684163780,10320,10300,10320,10300,651
20241120,151200,1677451750,10300,10270,10300,10270,592
20241120,151100,1671359300,10260,10240,10260,10240,185
20241120,151000,1669463290,10250,10270,10270,10250,573
20241120,150900,1663588660,10270,10270,10270,10270,0
20241120,150800,1663588660,10270,10290,10290,10270,666
20241120,150700,1656741500,10290,10270,10290,10270,94
20241120,150600,1655776100,10280,10280,10290,10280,328
20241120,150500,1652404250,10290,10280,10290,10280,101
20241120,150400,1651365960,10270,10280,10280,10270,181
20241120,150300,1649506940,10290,10300,10300,10290,855
20241120,150200,1640700490,10300,10300,10300,10300,5
20241120,150100,1640648990,10300,10300,10300,10300,574
20241120,150000,1634736790,10300,10320,10320,10300,921
20241120,145900,1625242430,10330,10330,10330,10320,204
20241120,145800,1623135120,10320,10330,10330,10320,218
20241120,145700,1620885110,10330,10330,10330,10330,0
20241120,145600,1620885110,10330,10350,10350,10330,300
20241120,145500,1617784350,10360,10360,10360,10360,0
20241120,145400,1617784350,10360,10360,10360,10360,0
20241120,145300,1617784350,10360,10360,10360,10360,50
20241120,145200,1617266350,10360,10360,10360,10360,5
20241120,145100,1617214550,10360,10360,10360,10360,20
20241120,145000,1617007350,10360,10360,10360,10360,41
20241120,144900,1616582590,10360,10350,10360,10350,65
20241120,144800,1615909760,10350,10350,10360,10350,353
20241120,144700,1612256200,10350,10360,10370,10350,204
20241120,144600,1610142200,10360,10370,10370,10360,770
20241120,144500,1602160840,10380,10370,10380,10370,38
20241120,144400,1601766410,10370,10370,10380,10370,278
20241120,144300,1598882900,10370,10370,10370,10370,2
20241120,144200,1598862160,10370,10370,10370,10370,0
20241120,144100,1598862160,10370,10370,10370,10370,294
20241120,144000,1595813380,10370,10370,10370,10370,1
20241120,143900,1595803010,10380,10370,10380,10370,10
20241120,143800,1595699260,10390,10380,10390,10380,59
20241120,143700,1595086300,10390,10370,10390,10370,849
20241120,143600,1586266640,10370,10380,10380,10370,24
20241120,143500,1586017660,10380,10380,10380,10380,2
20241120,143400,1585996900,10380,10380,10380,10380,5
20241120,143300,1585945000,10390,10360,10390,10360,1130
20241120,143200,1574229060,10360,10360,10360,10360,0
20241120,143100,1574229060,10360,10340,10360,10340,861
20241120,143000,1565317970,10340,10340,10340,10340,0
20241120,142900,1565317970,10340,10340,10340,10340,90
20241120,142800,1564387370,10350,10350,10350,10350,74
20241120,142700,1563621470,10350,10350,10350,10350,60
20241120,142600,1563000470,10350,10350,10350,10350,0
20241120,142500,1563000470,10350,10350,10350,10350,0
20241120,142400,1563000470,10350,10350,10350,10350,0
20241120,142300,1563000470,10350,10350,10350,10350,0
20241120,142200,1563000470,10350,10350,10350,10350,179
20241120,142100,1561147820,10350,10340,10350,10340,500
20241120,142000,1555974400,10340,10340,10340,10340,48
20241120,141900,1555478080,10340,10340,10340,10340,149
20241120,141800,1553937420,10340,10340,10340,10340,10
20241120,141700,1553834020,10340,10340,10340,10340,279
20241120,141600,1550949160,10340,10340,10340,10340,20
20241120,141500,1550742360,10340,10340,10340,10340,872
20241120,141400,1541725880,10340,10340,10340,10340,72
20241120,141300,1540981400,10340,10360,10360,10340,230
20241120,141200,1538599200,10360,10360,10360,10360,0
20241120,141100,1538599200,10360,10360,10360,10360,99
20241120,141000,1537573560,10380,10380,10380,10380,316
20241120,140900,1534293480,10380,10360,10380,10360,196
20241120,140800,1532259960,10360,10330,10360,10320,866
20241120,140700,1523305840,10340,10330,10340,10330,569
20241120,140600,1517428050,10330,10340,10340,10330,74
20241120,140500,1516663610,10350,10350,10350,10350,2
20241120,140400,1516642910,10330,10320,10340,10320,277
20241120,140300,1513780780,10320,10380,10380,10320,8437
20241120,140200,1426226010,10380,10330,10400,10330,2739
20241120,140100,1397848400,10330,10310,10330,10310,1102
20241120,140000,1386470270,10310,10320,10330,10310,367
20241120,135900,1382685280,10320,10340,10340,10320,684
20241120,135800,1375618540,10340,10350,10360,10340,119
20241120,135700,1374387520,10350,10360,10360,10350,1655
20241120,135600,1357256840,10360,10330,10360,10330,940
20241120,135500,1347528010,10340,10340,10340,10340,283
20241120,135400,1344601790,10340,10350,10350,10340,367
20241120,135300,1340805690,10350,10360,10360,10320,349
20241120,135200,1337193260,10360,10310,10360,10310,2195
20241120,135100,1314493070,10310,10320,10330,10310,283
20241120,135000,1311572290,10320,10270,10320,10270,3193
20241120,134900,1278679520,10270,10270,10270,10270,216
20241120,134800,1276461200,10260,10250,10270,10250,632
20241120,134700,1269977710,10230,10200,10230,10200,237
20241120,134600,1267553290,10200,10200,10200,10200,101
20241120,134500,1266523090,10200,10210,10210,10200,266
20241120,134400,1263808890,10210,10210,10210,10210,662
20241120,134300,1257049870,10210,10210,10210,10210,0
20241120,134200,1257049870,10210,10210,10210,10210,100
20241120,134100,1256028870,10210,10220,10220,10210,300
20241120,134000,1252963790,10220,10220,10220,10220,306
20241120,133900,1249836470,10210,10210,10210,10210,1000
20241120,133800,1239626470,10220,10220,10220,10220,1300
20241120,133700,1226340470,10240,10240,10240,10240,105
20241120,133600,1225265270,10220,10240,10240,10220,70
20241120,133500,1224548510,10240,10240,10240,10240,200
20241120,133400,1222500510,10250,10260,10260,10250,35
20241120,133300,1222141750,10250,10250,10250,10250,75
20241120,133200,1221373000,10240,10240,10240,10240,0
20241120,133100,1221373000,10240,10250,10260,10240,583
20241120,133000,1215394460,10250,10250,10250,10250,0
20241120,132900,1215394460,10250,10250,10250,10250,23
20241120,132800,1215158710,10260,10260,10260,10260,0
20241120,132700,1215158710,10260,10250,10260,10250,503
20241120,132600,1209998930,10250,10250,10250,10250,118
20241120,132500,1208789430,10250,10260,10260,10250,100
20241120,132400,1207763570,10280,10280,10280,10280,0
20241120,132300,1207763570,10280,10250,10280,10250,2426
20241120,132200,1182865900,10250,10250,10250,10250,0
20241120,132100,1182865900,10250,10250,10250,10250,0
20241120,132000,1182865900,10250,10240,10250,10240,108
20241120,131900,1181759920,10240,10250,10250,10240,49
20241120,131800,1181258150,10270,10270,10270,10270,0
20241120,131700,1181258150,10270,10270,10270,10270,0
20241120,131600,1181258150,10270,10260,10270,10260,73
20241120,131500,1180509070,10250,10210,10250,10210,1235
20241120,131400,1167863280,10220,10220,10220,10220,13
20241120,131300,1167730420,10210,10200,10210,10200,63
20241120,131200,1167087290,10200,10200,10200,10200,127
20241120,131100,1165791890,10190,10190,10190,10190,121
20241120,131000,1164558900,10170,10170,10170,10170,32
20241120,130900,1164233460,10170,10170,10170,10170,100
20241120,130800,1163216460,10170,10170,10170,10170,0
20241120,130700,1163216460,10170,10160,10180,10160,135
20241120,130600,1161844250,10160,10140,10170,10140,526
20241120,130500,1156501010,10140,10140,10140,10140,100
20241120,130400,1155487010,10140,10140,10140,10140,210
20241120,130300,1153357610,10140,10140,10140,10140,199
20241120,130200,1151339750,10140,10140,10140,10140,50
20241120,130100,1150832750,10140,10140,10140,10140,100
20241120,130000,1149818750,10140,10140,10140,10140,0
20241120,125900,1149818750,10140,10140,10140,10140,10
20241120,125800,1149717350,10140,10140,10140,10140,100
20241120,125700,1148703350,10140,10140,10140,10140,0
20241120,125600,1148703350,10140,10140,10140,10140,0
20241120,125500,1148703350,10140,10120,10140,10120,635
20241120,125400,1142270720,10120,10120,10120,10120,200
20241120,125300,1140246720,10120,10130,10130,10120,521
20241120,125200,1134973990,10130,10130,10130,10130,1
20241120,125100,1134963860,10120,10120,10120,10120,0
20241120,125000,1134963860,10120,10110,10120,10110,909
20241120,124900,1125768600,10120,10120,10120,10120,0
20241120,124800,1125768600,10120,10110,10120,10110,307
20241120,124700,1122664700,10120,10120,10120,10120,0
20241120,124600,1122664700,10120,10140,10140,10120,111
20241120,124500,1121541280,10140,10140,10140,10140,0
20241120,124400,1121541280,10140,10140,10140,10140,5
20241120,124300,1121490580,10140,10140,10140,10140,5
20241120,124200,1121439880,10140,10140,10140,10140,0
20241120,124100,1121439880,10140,10140,10140,10140,0
20241120,124000,1121439880,10140,10140,10140,10140,0
20241120,123900,1121439880,10140,10140,10140,10140,0
20241120,123800,1121439880,10140,10140,10140,10140,0
20241120,123700,1121439880,10140,10140,10140,10140,0
20241120,123600,1121439880,10140,10130,10140,10130,617
20241120,123500,1115186300,10130,10160,10160,10130,9
20241120,123400,1115094930,10130,10120,10130,10120,28
20241120,123300,1114811310,10110,10110,10110,10110,6
20241120,123200,1114750650,10110,10110,10110,10110,155
20241120,123100,1113183600,10110,10110,10110,10110,0
20241120,123000,1113183600,10110,10110,10110,10110,0
20241120,122900,1113183600,10110,10110,10110,10110,0
20241120,122800,1113183600,10110,10100,10110,10100,186
20241120,122700,1111304140,10100,10100,10100,10100,320
20241120,122600,1108072140,10090,10090,10090,10090,37
20241120,122500,1107698810,10090,10090,10090,10090,7
20241120,122400,1107628180,10100,10100,10100,10100,200
20241120,122300,1105608180,10090,10090,10090,10090,0
20241120,122200,1105608180,10090,10090,10090,10090,250
20241120,122100,1103085680,10090,10090,10090,10090,200
20241120,122000,1101067680,10090,10090,10090,10090,0
20241120,121900,1101067680,10090,10090,10090,10090,165
20241120,121800,1099402830,10080,10080,10080,10080,25
20241120,121700,1099150830,10080,10090,10090,10080,38
20241120,121600,1098767490,10090,10090,10090,10090,1
20241120,121500,1098757400,10090,10090,10090,10090,0
20241120,121400,1098757400,10090,10090,10090,10090,5
20241120,121300,1098706950,10090,10090,10090,10090,0
20241120,121200,1098706950,10090,10090,10090,10080,311
20241120,121100,1095570960,10090,10090,10090,10090,1
20241120,121000,1095560870,10090,10090,10090,10090,3
20241120,120900,1095530600,10100,10100,10100,10100,5
20241120,120800,1095480100,10080,10080,10080,10080,0
20241120,120700,1095480100,10080,10080,10080,10080,220
20241120,120600,1093262500,10080,10080,10080,10080,300
20241120,120500,1090238500,10080,10090,10090,10080,288
20241120,120400,1087334580,10080,10080,10080,10080,0
20241120,120300,1087334580,10080,10080,10080,10080,1
20241120,120200,1087324500,10090,10090,10090,10090,13
20241120,120100,1087193330,10090,10090,10090,10090,0
20241120,120000,1087193330,10090,10090,10090,10090,100
20241120,115900,1086184330,10120,10120,10120,10120,0
20241120,115800,1086184330,10120,10120,10120,10120,0
20241120,115700,1086184330,10120,10120,10120,10120,0
20241120,115600,1086184330,10120,10120,10120,10120,1
20241120,115500,1086174210,10090,10090,10090,10090,100
20241120,115400,1085165210,10090,10090,10090,10090,0
20241120,115300,1085165210,10090,10090,10090,10090,0
20241120,115200,1085165210,10090,10090,10090,10090,200
20241120,115100,1083147210,10090,10090,10090,10090,100
20241120,115000,1082138210,10090,10090,10090,10090,0
20241120,114900,1082138210,10090,10080,10100,10080,791
20241120,114800,1074157130,10080,10080,10080,10080,56
20241120,114700,1073592650,10080,10050,10080,10050,747
20241120,114600,1066076450,10060,10060,10060,10060,178
20241120,114500,1064285770,10040,10040,10040,10040,0
20241120,114400,1064285770,10040,10040,10040,10030,200
20241120,114300,1062278140,10030,10030,10030,10030,0
20241120,114200,1062278140,10030,10030,10030,10030,217
20241120,114100,1060101630,10040,10040,10040,10040,538
20241120,114000,1054700110,10040,10040,10040,10040,381
20241120,113900,1050874870,10040,10040,10050,10040,319
20241120,113800,1047672010,10040,10050,10050,10040,300
20241120,113700,1044659900,10040,10050,10050,10040,950
20241120,113600,1035120710,10050,10050,10050,10050,150
20241120,113500,1033613210,10040,10040,10040,10040,144
20241120,113400,1032167450,10040,10040,10040,10040,0
20241120,113300,1032167450,10040,10080,10080,10040,1250
20241120,113200,1019609830,10080,10070,10080,10070,50
20241120,113100,1019106030,10070,10070,10070,10070,0
20241120,113000,1019106030,10070,10050,10070,10050,5
20241120,112900,1019055760,10050,10050,10080,10050,734
20241120,112800,1011679030,10080,10080,10080,10050,102
20241120,112700,1010653850,10050,10080,10080,10050,100
20241120,112600,1009648820,10050,10050,10080,10050,355
20241120,112500,1006081040,10080,10080,10080,10080,1
20241120,112400,1006070960,10060,10070,10080,10050,530
20241120,112300,1000738420,10070,10070,10070,10070,50
20241120,112200,1000234920,10070,10140,10140,10060,96
20241120,112100,999269070,10070,10070,10070,10070,226
20241120,112000,996993250,10090,10120,10120,10080,2057
20241120,111900,976228700,10110,10100,10130,10100,436
20241120,111800,971822250,10110,10110,10110,10110,0
20241120,111700,971822250,10110,10110,10110,10110,285
20241120,111600,968940900,10130,10130,10130,10130,0
20241120,111500,968940900,10130,10130,10130,10130,24
20241120,111400,968697780,10130,10130,10130,10130,132
20241120,111300,967360620,10110,10110,10110,10110,0
20241120,111200,967360620,10110,10140,10140,10110,17
20241120,111100,967188540,10140,10110,10140,10110,110
20241120,111000,966076140,10140,10140,10140,10140,38
20241120,110900,965690820,10140,10140,10140,10140,0
20241120,110800,965690820,10140,10100,10140,10100,120
20241120,110700,964475140,10140,10100,10140,10100,162
20241120,110600,962838860,10140,10110,10140,10110,271
20241120,110500,960099020,10100,10130,10140,10100,420
20241120,110400,955849180,10140,10140,10140,10140,249
20241120,110300,953324320,10140,10150,10150,10140,106
20241120,110200,952249330,10160,10160,10160,10160,2
20241120,110100,952229010,10160,10160,10160,10160,2
20241120,110000,952208690,10160,10160,10160,10160,3
20241120,105900,952178210,10170,10170,10170,10170,0
20241120,105800,952178210,10170,10170,10170,10170,33
20241120,105700,951842600,10190,10170,10190,10170,77
20241120,105600,951058110,10210,10190,10210,10160,304
20241120,105500,947966980,10240,10200,10240,10200,90
20241120,105400,947048820,10200,10200,10200,10200,101
20241120,105300,946018620,10190,10190,10190,10190,39
20241120,105200,945621210,10200,10150,10200,10150,431
20241120,105100,941238510,10150,10150,10150,10150,59
20241120,105000,940639660,10140,10140,10140,10140,84
20241120,104900,939787900,10140,10130,10140,10120,624
20241120,104800,933466810,10130,10130,10130,10130,0
20241120,104700,933466810,10130,10130,10130,10130,0
20241120,104600,933466810,10130,10150,10150,10130,120
20241120,104500,932249210,10140,10150,10150,10140,149
20241120,104400,930738310,10170,10170,10170,10170,1
20241120,104300,930728140,10180,10180,10180,10180,0
20241120,104200,930728140,10180,10140,10180,10140,119
20241120,104100,929521160,10140,10170,10170,10140,2103
20241120,104000,908160600,10170,10170,10170,10170,1
20241120,103900,908150430,10180,10190,10190,10180,11
20241120,103800,908038430,10190,10190,10190,10190,104
20241120,103700,906978670,10200,10200,10200,10200,41
20241120,103600,906560470,10200,10200,10200,10200,0
20241120,103500,906560470,10200,10200,10200,10200,2
20241120,103400,906540070,10200,10200,10200,10200,1
20241120,103300,906529870,10200,10200,10200,10200,101
20241120,103200,905499670,10170,10200,10200,10170,320
20241120,103100,902237360,10230,10200,10230,10200,439
20241120,103000,897759530,10200,10200,10200,10200,12
20241120,102900,897637130,10190,10190,10190,10190,100
20241120,102800,896618130,10170,10160,10170,10160,181
20241120,102700,894777400,10170,10170,10170,10170,23
20241120,102600,894543490,10170,10170,10170,10170,100
20241120,102500,893526490,10180,10180,10180,10180,6
20241120,102400,893465410,10180,10180,10190,10180,76
20241120,102300,892691030,10190,10190,10190,10190,5
20241120,102200,892640080,10200,10180,10200,10160,1105
20241120,102100,881398040,10180,10180,10180,10180,0
20241120,102000,881398040,10180,10200,10200,10180,35
20241120,101900,881041340,10170,10210,10210,10170,2002
20241120,101800,860650420,10210,10220,10220,10210,507
20241120,101700,855472160,10220,10220,10220,10220,63
20241120,101600,854828300,10220,10220,10220,10210,47
20241120,101500,854347970,10220,10230,10230,10220,113
20241120,101400,853192690,10210,10210,10210,10210,0
20241120,101300,853192690,10210,10230,10230,10210,145
20241120,101200,851710220,10210,10230,10230,10210,543
20241120,101100,846155350,10250,10280,10280,10250,531
20241120,101000,840711700,10280,10280,10280,10280,0
20241120,100900,840711700,10280,10240,10280,10240,90
20241120,100800,839788160,10260,10260,10260,10230,494
20241120,100700,834726370,10260,10250,10270,10250,216
20241120,100600,832509700,10250,10250,10250,10250,181
20241120,100500,830654450,10250,10290,10290,10250,213
20241120,100400,828468490,10290,10300,10330,10290,761
20241120,100300,820629650,10300,10320,10320,10290,1009
20241120,100200,810236950,10300,10260,10300,10260,9618
20241120,100100,711207180,10250,10220,10250,10220,725
20241120,100000,703778930,10220,10220,10250,10220,931
20241120,095900,694251240,10200,10200,10200,10200,127
20241120,095800,692955840,10220,10190,10230,10190,1537
20241120,095700,677277490,10180,10190,10190,10180,423
20241120,095600,672970260,10190,10200,10200,10190,351
20241120,095500,669391570,10180,10190,10190,10180,53
20241120,095400,668851600,10200,10220,10220,10200,143
20241120,095300,667391160,10220,10210,10220,10210,33
20241120,095200,667053910,10210,10190,10210,10170,282
20241120,095100,664179560,10190,10170,10190,10170,250
20241120,095000,661636060,10170,10170,10180,10170,653
20241120,094900,654994380,10170,10170,10170,10170,163
20241120,094800,653336670,10170,10200,10200,10170,80
20241120,094700,652522940,10200,10230,10230,10170,1629
20241120,094600,635887550,10250,10260,10270,10230,2281
20241120,094500,612545550,10250,10290,10300,10230,1430
20241120,094400,597868210,10290,10280,10290,10280,158
20241120,094300,596243860,10260,10280,10300,10260,341
20241120,094200,592736740,10280,10250,10280,10250,227
20241120,094100,590409470,10250,10260,10260,10240,597
20241120,094000,584292340,10260,10260,10260,10260,1177
20241120,093900,572216320,10260,10310,10310,10260,641
20241120,093800,565627830,10340,10320,10350,10310,458
20241120,093700,560893990,10310,10190,10310,10190,4568
20241120,093600,514139890,10200,10190,10200,10190,411
20241120,093500,509951780,10190,10200,10200,10180,2463
20241120,093400,484853900,10190,10190,10200,10190,78
20241120,093300,484059060,10190,10220,10220,10190,1989
20241120,093200,463770760,10220,10200,10220,10200,639
20241120,093100,457250200,10200,10150,10220,10150,2006
20241120,093000,436801930,10110,10130,10180,10110,2506
20241120,092900,411350700,10130,10160,10160,10130,678
20241120,092800,404465560,10160,10090,10160,10090,952
20241120,092700,394831270,10100,10100,10100,10060,783
20241120,092600,386940810,10100,10100,10100,10100,300
20241120,092500,383910810,10100,10040,10100,10040,138
20241120,092400,382523060,10050,10040,10050,10040,116
20241120,092300,381357760,10060,10080,10090,10060,90
20241120,092200,380449700,10090,10060,10090,10060,235
20241120,092100,378084610,10040,10050,10050,10040,103
20241120,092000,377049470,10050,10070,10080,10030,1831
20241120,091900,358636720,10090,10080,10090,10080,122
20241120,091800,357406000,10080,10090,10100,10080,458
20241120,091700,352786380,10100,10100,10110,10100,397
20241120,091600,348774440,10100,10080,10120,10080,605
20241120,091500,342662040,10110,10110,10110,10110,461
20241120,091400,338001330,10120,10050,10120,10040,1026
20241120,091300,327656600,10070,10140,10140,10070,7012
20241120,091200,256788640,10150,10150,10150,10150,419
20241120,091100,252535790,10180,10160,10180,10150,2197
20241120,091000,230205310,10150,10160,10160,10100,2169
20241120,090900,208236660,10160,10110,10190,10110,4083
20241120,090800,166838370,10110,10110,10110,10090,1440
20241120,090700,152286230,10110,10080,10110,10080,789
20241120,090600,144321340,10080,10080,10100,10080,1795
20241120,090500,126211920,10080,10090,10090,10000,2753
20241120,090400,98563460,10090,10050,10100,10030,1565
20241120,090300,82804550,10010,9970,10110,9970,5042
20241120,090200,32104430,9960,9940,9970,9910,1615
20241120,090100,16064370,9920,9950,9950,9920,350
20241120,090000,12583580,9960,9900,9960,9900,1271
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 192600 1741423680 10340 10340 10340 10340 3842
3 20241120 192500 1741423680 10340 10340 10340 10340 0
4 20241120 192400 1741423680 10340 10340 10340 10340 0
5 20241120 192300 1741423680 10340 10340 10340 10340 0
6 20241120 192200 1741423680 10340 10340 10340 10340 0
7 20241120 192100 1741423680 10340 10340 10340 10340 0
8 20241120 192000 1741423680 10340 10340 10340 10340 0
9 20241120 191900 1741423680 10340 10340 10340 10340 0
10 20241120 191800 1741423680 10340 10340 10340 10340 0
11 20241120 191700 1741423680 10340 10340 10340 10340 0
12 20241120 191600 1741423680 10340 10340 10340 10340 0
13 20241120 191500 1741423680 10340 10340 10340 10340 0
14 20241120 191400 1741423680 10340 10340 10340 10340 0
15 20241120 191300 1741423680 10340 10340 10340 10340 0
16 20241120 191200 1741423680 10340 10340 10340 10340 0
17 20241120 191100 1741423680 10340 10340 10340 10340 0
18 20241120 191000 1741423680 10340 10340 10340 10340 0
19 20241120 190900 1741423680 10340 10340 10340 10340 0
20 20241120 190800 1741423680 10340 10340 10340 10340 0
21 20241120 190700 1741423680 10340 10340 10340 10340 0
22 20241120 190600 1741423680 10340 10340 10340 10340 0
23 20241120 190500 1741423680 10340 10340 10340 10340 0
24 20241120 190400 1741423680 10340 10340 10340 10340 0
25 20241120 190300 1741423680 10340 10340 10340 10340 0
26 20241120 190200 1741423680 10340 10340 10340 10340 0
27 20241120 190100 1741423680 10340 10340 10340 10340 0
28 20241120 190000 1741423680 10340 10340 10340 10340 0
29 20241120 185900 1741423680 10340 10340 10340 10340 0
30 20241120 185800 1741423680 10340 10340 10340 10340 0
31 20241120 185700 1741423680 10340 10340 10340 10340 0
32 20241120 185600 1741423680 10340 10340 10340 10340 3842
33 20241120 185500 1741423680 10340 10340 10340 10340 0
34 20241120 185400 1741423680 10340 10340 10340 10340 0
35 20241120 185300 1741423680 10340 10340 10340 10340 0
36 20241120 185200 1741423680 10340 10340 10340 10340 0
37 20241120 185100 1741423680 10340 10340 10340 10340 0
38 20241120 185000 1741423680 10340 10340 10340 10340 0
39 20241120 184900 1741423680 10340 10340 10340 10340 0
40 20241120 184800 1741423680 10340 10340 10340 10340 0
41 20241120 184700 1741423680 10340 10340 10340 10340 0
42 20241120 184600 1741423680 10340 10340 10340 10340 0
43 20241120 184500 1741423680 10340 10340 10340 10340 0
44 20241120 184400 1741423680 10340 10340 10340 10340 0
45 20241120 184300 1741423680 10340 10340 10340 10340 0
46 20241120 184200 1741423680 10340 10340 10340 10340 0
47 20241120 184100 1741423680 10340 10340 10340 10340 0
48 20241120 184000 1741423680 10340 10340 10340 10340 0
49 20241120 183900 1741423680 10340 10340 10340 10340 0
50 20241120 183800 1741423680 10340 10340 10340 10340 0
51 20241120 183700 1741423680 10340 10340 10340 10340 0
52 20241120 183600 1741423680 10340 10340 10340 10340 0
53 20241120 183500 1741423680 10340 10340 10340 10340 0
54 20241120 183400 1741423680 10340 10340 10340 10340 0
55 20241120 183300 1741423680 10340 10340 10340 10340 0
56 20241120 183200 1741423680 10340 10340 10340 10340 0
57 20241120 183100 1741423680 10340 10340 10340 10340 0
58 20241120 183000 1741423680 10340 10340 10340 10340 0
59 20241120 182900 1741423680 10340 10340 10340 10340 0
60 20241120 182800 1741423680 10340 10340 10340 10340 0
61 20241120 182700 1741423680 10340 10340 10340 10340 0
62 20241120 182600 1741423680 10340 10340 10340 10340 3842
63 20241120 182500 1741423680 10340 10340 10340 10340 0
64 20241120 182400 1741423680 10340 10340 10340 10340 0
65 20241120 182300 1741423680 10340 10340 10340 10340 0
66 20241120 182200 1741423680 10340 10340 10340 10340 0
67 20241120 182100 1741423680 10340 10340 10340 10340 0
68 20241120 182000 1741423680 10340 10340 10340 10340 0
69 20241120 181900 1741423680 10340 10340 10340 10340 0
70 20241120 181800 1741423680 10340 10340 10340 10340 0
71 20241120 181700 1741423680 10340 10340 10340 10340 0
72 20241120 181600 1741423680 10340 10340 10340 10340 0
73 20241120 181500 1741423680 10340 10340 10340 10340 0
74 20241120 181400 1741423680 10340 10340 10340 10340 0
75 20241120 181300 1741423680 10340 10340 10340 10340 0
76 20241120 181200 1741423680 10340 10340 10340 10340 0
77 20241120 181100 1741423680 10340 10340 10340 10340 0
78 20241120 181000 1741423680 10340 10340 10340 10340 0
79 20241120 180900 1741423680 10340 10340 10340 10340 0
80 20241120 180800 1741423680 10340 10340 10340 10340 0
81 20241120 180700 1741423680 10340 10340 10340 10340 0
82 20241120 180600 1741423680 10340 10340 10340 10340 0
83 20241120 180500 1741423680 10340 10340 10340 10340 0
84 20241120 180400 1741423680 10340 10340 10340 10340 0
85 20241120 180300 1741423680 10340 10340 10340 10340 0
86 20241120 180200 1741423680 10340 10340 10340 10340 0
87 20241120 180100 1741423680 10340 10340 10340 10340 0
88 20241120 180000 1741423680 10340 10340 10340 10340 0
89 20241120 175900 1741423680 10340 10340 10340 10340 0
90 20241120 175800 1741423680 10340 10340 10340 10340 0
91 20241120 175700 1741423680 10340 10340 10340 10340 0
92 20241120 175600 1741423680 10340 10340 10340 10340 3842
93 20241120 175500 1741423680 10340 10340 10340 10340 0
94 20241120 175400 1741423680 10340 10340 10340 10340 0
95 20241120 175300 1741423680 10340 10340 10340 10340 0
96 20241120 175200 1741423680 10340 10340 10340 10340 0
97 20241120 175100 1741423680 10340 10340 10340 10340 0
98 20241120 175000 1741423680 10340 10340 10340 10340 0
99 20241120 174900 1741423680 10340 10340 10340 10340 0
100 20241120 174800 1741423680 10340 10340 10340 10340 0
101 20241120 174700 1741423680 10340 10340 10340 10340 0
102 20241120 174600 1741423680 10340 10340 10340 10340 0
103 20241120 174500 1741423680 10340 10340 10340 10340 0
104 20241120 174400 1741423680 10340 10340 10340 10340 0
105 20241120 174300 1741423680 10340 10340 10340 10340 0
106 20241120 174200 1741423680 10340 10340 10340 10340 0
107 20241120 174100 1741423680 10340 10340 10340 10340 0
108 20241120 174000 1741423680 10340 10340 10340 10340 0
109 20241120 173900 1741423680 10340 10340 10340 10340 0
110 20241120 173800 1741423680 10340 10340 10340 10340 0
111 20241120 173700 1741423680 10340 10340 10340 10340 0
112 20241120 173600 1741423680 10340 10340 10340 10340 0
113 20241120 173500 1741423680 10340 10340 10340 10340 0
114 20241120 173400 1741423680 10340 10340 10340 10340 0
115 20241120 173300 1741423680 10340 10340 10340 10340 0
116 20241120 173200 1741423680 10340 10340 10340 10340 0
117 20241120 173100 1741423680 10340 10340 10340 10340 0
118 20241120 173000 1741423680 10340 10340 10340 10340 0
119 20241120 172900 1741423680 10340 10340 10340 10340 0
120 20241120 172800 1741423680 10340 10340 10340 10340 0
121 20241120 172700 1741423680 10340 10340 10340 10340 0
122 20241120 172600 1741423680 10340 10340 10340 10340 3842
123 20241120 172500 1741423680 10340 10340 10340 10340 0
124 20241120 172400 1741423680 10340 10340 10340 10340 0
125 20241120 172300 1741423680 10340 10340 10340 10340 0
126 20241120 172200 1741423680 10340 10340 10340 10340 0
127 20241120 172100 1741423680 10340 10340 10340 10340 0
128 20241120 172000 1741423680 10340 10340 10340 10340 0
129 20241120 171900 1741423680 10340 10340 10340 10340 0
130 20241120 171800 1741423680 10340 10340 10340 10340 0
131 20241120 171700 1741423680 10340 10340 10340 10340 0
132 20241120 171600 1741423680 10340 10340 10340 10340 0
133 20241120 171500 1741423680 10340 10340 10340 10340 0
134 20241120 171400 1741423680 10340 10340 10340 10340 0
135 20241120 171300 1741423680 10340 10340 10340 10340 0
136 20241120 171200 1741423680 10340 10340 10340 10340 0
137 20241120 171100 1741423680 10340 10340 10340 10340 0
138 20241120 171000 1741423680 10340 10340 10340 10340 0
139 20241120 170900 1741423680 10340 10340 10340 10340 0
140 20241120 170800 1741423680 10340 10340 10340 10340 0
141 20241120 170700 1741423680 10340 10340 10340 10340 0
142 20241120 170600 1741423680 10340 10340 10340 10340 0
143 20241120 170500 1741423680 10340 10340 10340 10340 0
144 20241120 170400 1741423680 10340 10340 10340 10340 0
145 20241120 170300 1741423680 10340 10340 10340 10340 0
146 20241120 170200 1741423680 10340 10340 10340 10340 0
147 20241120 170100 1741423680 10340 10340 10340 10340 0
148 20241120 170000 1741423680 10340 10340 10340 10340 0
149 20241120 165900 1741423680 10340 10340 10340 10340 0
150 20241120 165800 1741423680 10340 10340 10340 10340 0
151 20241120 165700 1741423680 10340 10340 10340 10340 0
152 20241120 165600 1741423680 10340 10340 10340 10340 3842
153 20241120 165500 1741423680 10340 10340 10340 10340 0
154 20241120 165400 1741423680 10340 10340 10340 10340 0
155 20241120 165300 1741423680 10340 10340 10340 10340 0
156 20241120 165200 1741423680 10340 10340 10340 10340 0
157 20241120 165100 1741423680 10340 10340 10340 10340 0
158 20241120 165000 1741423680 10340 10340 10340 10340 0
159 20241120 164900 1741423680 10340 10340 10340 10340 0
160 20241120 164800 1741423680 10340 10340 10340 10340 0
161 20241120 164700 1741423680 10340 10340 10340 10340 0
162 20241120 164600 1741423680 10340 10340 10340 10340 0
163 20241120 164500 1741423680 10340 10340 10340 10340 0
164 20241120 164400 1741423680 10340 10340 10340 10340 0
165 20241120 164300 1741423680 10340 10340 10340 10340 0
166 20241120 164200 1741423680 10340 10340 10340 10340 0
167 20241120 164100 1741423680 10340 10340 10340 10340 0
168 20241120 164000 1741423680 10340 10340 10340 10340 0
169 20241120 163900 1741423680 10340 10340 10340 10340 0
170 20241120 163800 1741423680 10340 10340 10340 10340 0
171 20241120 163700 1741423680 10340 10340 10340 10340 0
172 20241120 163600 1741423680 10340 10340 10340 10340 0
173 20241120 163500 1741423680 10340 10340 10340 10340 0
174 20241120 163400 1741423680 10340 10340 10340 10340 0
175 20241120 163300 1741423680 10340 10340 10340 10340 0
176 20241120 163200 1741423680 10340 10340 10340 10340 0
177 20241120 163100 1741423680 10340 10340 10340 10340 0
178 20241120 163000 1741423680 10340 10340 10340 10340 0
179 20241120 162900 1741423680 10340 10340 10340 10340 0
180 20241120 162800 1741423680 10340 10340 10340 10340 0
181 20241120 162700 1741423680 10340 10340 10340 10340 0
182 20241120 162600 1741423680 10340 10340 10340 10340 3842
183 20241120 162500 1741423680 10340 10340 10340 10340 0
184 20241120 162400 1741423680 10340 10340 10340 10340 0
185 20241120 162300 1741423680 10340 10340 10340 10340 0
186 20241120 162200 1741423680 10340 10340 10340 10340 0
187 20241120 162100 1741423680 10340 10340 10340 10340 0
188 20241120 162000 1741423680 10340 10340 10340 10340 0
189 20241120 161900 1741423680 10340 10340 10340 10340 0
190 20241120 161800 1741423680 10340 10340 10340 10340 0
191 20241120 161700 1741423680 10340 10340 10340 10340 0
192 20241120 161600 1741423680 10340 10340 10340 10340 0
193 20241120 161500 1741423680 10340 10340 10340 10340 0
194 20241120 161400 1741423680 10340 10340 10340 10340 0
195 20241120 161300 1741423680 10340 10340 10340 10340 0
196 20241120 161200 1741423680 10340 10340 10340 10340 0
197 20241120 161100 1741423680 10340 10340 10340 10340 0
198 20241120 161000 1741423680 10340 10340 10340 10340 0
199 20241120 160900 1741423680 10340 10340 10340 10340 0
200 20241120 160800 1741423680 10340 10340 10340 10340 0
201 20241120 160700 1741423680 10340 10340 10340 10340 0
202 20241120 160600 1741423680 10340 10340 10340 10340 0
203 20241120 160500 1741423680 10340 10340 10340 10340 0
204 20241120 160400 1741423680 10340 10340 10340 10340 0
205 20241120 160300 1741423680 10340 10340 10340 10340 0
206 20241120 160200 1741423680 10340 10340 10340 10340 0
207 20241120 160100 1741423680 10340 10340 10340 10340 0
208 20241120 160000 1741423680 10340 10340 10340 10340 0
209 20241120 155900 1741423680 10340 10340 10340 10340 0
210 20241120 155800 1741423680 10340 10340 10340 10340 0
211 20241120 155700 1741423680 10340 10340 10340 10340 0
212 20241120 155600 1741423680 10340 10340 10340 10340 3842
213 20241120 155500 1741423680 10340 10340 10340 10340 0
214 20241120 155400 1741423680 10340 10340 10340 10340 0
215 20241120 155300 1741423680 10340 10340 10340 10340 0
216 20241120 155200 1741423680 10340 10340 10340 10340 0
217 20241120 155100 1741423680 10340 10340 10340 10340 0
218 20241120 155000 1741423680 10340 10340 10340 10340 0
219 20241120 154900 1741423680 10340 10340 10340 10340 0
220 20241120 154800 1741423680 10340 10340 10340 10340 0
221 20241120 154700 1741423680 10340 10340 10340 10340 0
222 20241120 154600 1741423680 10340 10340 10340 10340 0
223 20241120 154500 1741423680 10340 10340 10340 10340 0
224 20241120 154400 1741423680 10340 10340 10340 10340 0
225 20241120 154300 1741423680 10340 10340 10340 10340 0
226 20241120 154200 1741423680 10340 10340 10340 10340 0
227 20241120 154100 1741423680 10340 10340 10340 10340 0
228 20241120 154000 1741423680 10340 10340 10340 10340 0
229 20241120 153900 1741423680 10340 10340 10340 10340 0
230 20241120 153800 1741423680 10340 10340 10340 10340 0
231 20241120 153700 1741423680 10340 10340 10340 10340 0
232 20241120 153600 1741423680 10340 10340 10340 10340 0
233 20241120 153500 1741423680 10340 10340 10340 10340 0
234 20241120 153400 1741423680 10340 10340 10340 10340 0
235 20241120 153300 1741423680 10340 10340 10340 10340 0
236 20241120 153200 1741423680 10340 10340 10340 10340 0
237 20241120 153100 1741423680 10340 10340 10340 10340 0
238 20241120 153000 1741423680 10340 10340 10340 10340 3842
239 20241120 152900 1701697400 10260 10260 10260 10260 0
240 20241120 152800 1701697400 10260 10260 10260 10260 0
241 20241120 152700 1701697400 10260 10260 10260 10260 0
242 20241120 152600 1701697400 10260 10260 10260 10260 0
243 20241120 152500 1701697400 10260 10260 10260 10260 0
244 20241120 152400 1701697400 10260 10260 10260 10260 0
245 20241120 152300 1701697400 10260 10260 10260 10260 0
246 20241120 152200 1701697400 10260 10260 10260 10260 0
247 20241120 152100 1701697400 10260 10260 10260 10260 0
248 20241120 152000 1701697400 10260 10260 10260 10260 0
249 20241120 151900 1701697400 10260 10320 10330 10260 116
250 20241120 151800 1700505100 10320 10280 10320 10270 163
251 20241120 151700 1698828690 10280 10280 10320 10280 168
252 20241120 151600 1697097530 10280 10260 10280 10260 13
253 20241120 151500 1696964130 10330 10320 10330 10270 1121
254 20241120 151400 1685433140 10320 10320 10320 10320 123
255 20241120 151300 1684163780 10320 10300 10320 10300 651
256 20241120 151200 1677451750 10300 10270 10300 10270 592
257 20241120 151100 1671359300 10260 10240 10260 10240 185
258 20241120 151000 1669463290 10250 10270 10270 10250 573
259 20241120 150900 1663588660 10270 10270 10270 10270 0
260 20241120 150800 1663588660 10270 10290 10290 10270 666
261 20241120 150700 1656741500 10290 10270 10290 10270 94
262 20241120 150600 1655776100 10280 10280 10290 10280 328
263 20241120 150500 1652404250 10290 10280 10290 10280 101
264 20241120 150400 1651365960 10270 10280 10280 10270 181
265 20241120 150300 1649506940 10290 10300 10300 10290 855
266 20241120 150200 1640700490 10300 10300 10300 10300 5
267 20241120 150100 1640648990 10300 10300 10300 10300 574
268 20241120 150000 1634736790 10300 10320 10320 10300 921
269 20241120 145900 1625242430 10330 10330 10330 10320 204
270 20241120 145800 1623135120 10320 10330 10330 10320 218
271 20241120 145700 1620885110 10330 10330 10330 10330 0
272 20241120 145600 1620885110 10330 10350 10350 10330 300
273 20241120 145500 1617784350 10360 10360 10360 10360 0
274 20241120 145400 1617784350 10360 10360 10360 10360 0
275 20241120 145300 1617784350 10360 10360 10360 10360 50
276 20241120 145200 1617266350 10360 10360 10360 10360 5
277 20241120 145100 1617214550 10360 10360 10360 10360 20
278 20241120 145000 1617007350 10360 10360 10360 10360 41
279 20241120 144900 1616582590 10360 10350 10360 10350 65
280 20241120 144800 1615909760 10350 10350 10360 10350 353
281 20241120 144700 1612256200 10350 10360 10370 10350 204
282 20241120 144600 1610142200 10360 10370 10370 10360 770
283 20241120 144500 1602160840 10380 10370 10380 10370 38
284 20241120 144400 1601766410 10370 10370 10380 10370 278
285 20241120 144300 1598882900 10370 10370 10370 10370 2
286 20241120 144200 1598862160 10370 10370 10370 10370 0
287 20241120 144100 1598862160 10370 10370 10370 10370 294
288 20241120 144000 1595813380 10370 10370 10370 10370 1
289 20241120 143900 1595803010 10380 10370 10380 10370 10
290 20241120 143800 1595699260 10390 10380 10390 10380 59
291 20241120 143700 1595086300 10390 10370 10390 10370 849
292 20241120 143600 1586266640 10370 10380 10380 10370 24
293 20241120 143500 1586017660 10380 10380 10380 10380 2
294 20241120 143400 1585996900 10380 10380 10380 10380 5
295 20241120 143300 1585945000 10390 10360 10390 10360 1130
296 20241120 143200 1574229060 10360 10360 10360 10360 0
297 20241120 143100 1574229060 10360 10340 10360 10340 861
298 20241120 143000 1565317970 10340 10340 10340 10340 0
299 20241120 142900 1565317970 10340 10340 10340 10340 90
300 20241120 142800 1564387370 10350 10350 10350 10350 74
301 20241120 142700 1563621470 10350 10350 10350 10350 60
302 20241120 142600 1563000470 10350 10350 10350 10350 0
303 20241120 142500 1563000470 10350 10350 10350 10350 0
304 20241120 142400 1563000470 10350 10350 10350 10350 0
305 20241120 142300 1563000470 10350 10350 10350 10350 0
306 20241120 142200 1563000470 10350 10350 10350 10350 179
307 20241120 142100 1561147820 10350 10340 10350 10340 500
308 20241120 142000 1555974400 10340 10340 10340 10340 48
309 20241120 141900 1555478080 10340 10340 10340 10340 149
310 20241120 141800 1553937420 10340 10340 10340 10340 10
311 20241120 141700 1553834020 10340 10340 10340 10340 279
312 20241120 141600 1550949160 10340 10340 10340 10340 20
313 20241120 141500 1550742360 10340 10340 10340 10340 872
314 20241120 141400 1541725880 10340 10340 10340 10340 72
315 20241120 141300 1540981400 10340 10360 10360 10340 230
316 20241120 141200 1538599200 10360 10360 10360 10360 0
317 20241120 141100 1538599200 10360 10360 10360 10360 99
318 20241120 141000 1537573560 10380 10380 10380 10380 316
319 20241120 140900 1534293480 10380 10360 10380 10360 196
320 20241120 140800 1532259960 10360 10330 10360 10320 866
321 20241120 140700 1523305840 10340 10330 10340 10330 569
322 20241120 140600 1517428050 10330 10340 10340 10330 74
323 20241120 140500 1516663610 10350 10350 10350 10350 2
324 20241120 140400 1516642910 10330 10320 10340 10320 277
325 20241120 140300 1513780780 10320 10380 10380 10320 8437
326 20241120 140200 1426226010 10380 10330 10400 10330 2739
327 20241120 140100 1397848400 10330 10310 10330 10310 1102
328 20241120 140000 1386470270 10310 10320 10330 10310 367
329 20241120 135900 1382685280 10320 10340 10340 10320 684
330 20241120 135800 1375618540 10340 10350 10360 10340 119
331 20241120 135700 1374387520 10350 10360 10360 10350 1655
332 20241120 135600 1357256840 10360 10330 10360 10330 940
333 20241120 135500 1347528010 10340 10340 10340 10340 283
334 20241120 135400 1344601790 10340 10350 10350 10340 367
335 20241120 135300 1340805690 10350 10360 10360 10320 349
336 20241120 135200 1337193260 10360 10310 10360 10310 2195
337 20241120 135100 1314493070 10310 10320 10330 10310 283
338 20241120 135000 1311572290 10320 10270 10320 10270 3193
339 20241120 134900 1278679520 10270 10270 10270 10270 216
340 20241120 134800 1276461200 10260 10250 10270 10250 632
341 20241120 134700 1269977710 10230 10200 10230 10200 237
342 20241120 134600 1267553290 10200 10200 10200 10200 101
343 20241120 134500 1266523090 10200 10210 10210 10200 266
344 20241120 134400 1263808890 10210 10210 10210 10210 662
345 20241120 134300 1257049870 10210 10210 10210 10210 0
346 20241120 134200 1257049870 10210 10210 10210 10210 100
347 20241120 134100 1256028870 10210 10220 10220 10210 300
348 20241120 134000 1252963790 10220 10220 10220 10220 306
349 20241120 133900 1249836470 10210 10210 10210 10210 1000
350 20241120 133800 1239626470 10220 10220 10220 10220 1300
351 20241120 133700 1226340470 10240 10240 10240 10240 105
352 20241120 133600 1225265270 10220 10240 10240 10220 70
353 20241120 133500 1224548510 10240 10240 10240 10240 200
354 20241120 133400 1222500510 10250 10260 10260 10250 35
355 20241120 133300 1222141750 10250 10250 10250 10250 75
356 20241120 133200 1221373000 10240 10240 10240 10240 0
357 20241120 133100 1221373000 10240 10250 10260 10240 583
358 20241120 133000 1215394460 10250 10250 10250 10250 0
359 20241120 132900 1215394460 10250 10250 10250 10250 23
360 20241120 132800 1215158710 10260 10260 10260 10260 0
361 20241120 132700 1215158710 10260 10250 10260 10250 503
362 20241120 132600 1209998930 10250 10250 10250 10250 118
363 20241120 132500 1208789430 10250 10260 10260 10250 100
364 20241120 132400 1207763570 10280 10280 10280 10280 0
365 20241120 132300 1207763570 10280 10250 10280 10250 2426
366 20241120 132200 1182865900 10250 10250 10250 10250 0
367 20241120 132100 1182865900 10250 10250 10250 10250 0
368 20241120 132000 1182865900 10250 10240 10250 10240 108
369 20241120 131900 1181759920 10240 10250 10250 10240 49
370 20241120 131800 1181258150 10270 10270 10270 10270 0
371 20241120 131700 1181258150 10270 10270 10270 10270 0
372 20241120 131600 1181258150 10270 10260 10270 10260 73
373 20241120 131500 1180509070 10250 10210 10250 10210 1235
374 20241120 131400 1167863280 10220 10220 10220 10220 13
375 20241120 131300 1167730420 10210 10200 10210 10200 63
376 20241120 131200 1167087290 10200 10200 10200 10200 127
377 20241120 131100 1165791890 10190 10190 10190 10190 121
378 20241120 131000 1164558900 10170 10170 10170 10170 32
379 20241120 130900 1164233460 10170 10170 10170 10170 100
380 20241120 130800 1163216460 10170 10170 10170 10170 0
381 20241120 130700 1163216460 10170 10160 10180 10160 135
382 20241120 130600 1161844250 10160 10140 10170 10140 526
383 20241120 130500 1156501010 10140 10140 10140 10140 100
384 20241120 130400 1155487010 10140 10140 10140 10140 210
385 20241120 130300 1153357610 10140 10140 10140 10140 199
386 20241120 130200 1151339750 10140 10140 10140 10140 50
387 20241120 130100 1150832750 10140 10140 10140 10140 100
388 20241120 130000 1149818750 10140 10140 10140 10140 0
389 20241120 125900 1149818750 10140 10140 10140 10140 10
390 20241120 125800 1149717350 10140 10140 10140 10140 100
391 20241120 125700 1148703350 10140 10140 10140 10140 0
392 20241120 125600 1148703350 10140 10140 10140 10140 0
393 20241120 125500 1148703350 10140 10120 10140 10120 635
394 20241120 125400 1142270720 10120 10120 10120 10120 200
395 20241120 125300 1140246720 10120 10130 10130 10120 521
396 20241120 125200 1134973990 10130 10130 10130 10130 1
397 20241120 125100 1134963860 10120 10120 10120 10120 0
398 20241120 125000 1134963860 10120 10110 10120 10110 909
399 20241120 124900 1125768600 10120 10120 10120 10120 0
400 20241120 124800 1125768600 10120 10110 10120 10110 307
401 20241120 124700 1122664700 10120 10120 10120 10120 0
402 20241120 124600 1122664700 10120 10140 10140 10120 111
403 20241120 124500 1121541280 10140 10140 10140 10140 0
404 20241120 124400 1121541280 10140 10140 10140 10140 5
405 20241120 124300 1121490580 10140 10140 10140 10140 5
406 20241120 124200 1121439880 10140 10140 10140 10140 0
407 20241120 124100 1121439880 10140 10140 10140 10140 0
408 20241120 124000 1121439880 10140 10140 10140 10140 0
409 20241120 123900 1121439880 10140 10140 10140 10140 0
410 20241120 123800 1121439880 10140 10140 10140 10140 0
411 20241120 123700 1121439880 10140 10140 10140 10140 0
412 20241120 123600 1121439880 10140 10130 10140 10130 617
413 20241120 123500 1115186300 10130 10160 10160 10130 9
414 20241120 123400 1115094930 10130 10120 10130 10120 28
415 20241120 123300 1114811310 10110 10110 10110 10110 6
416 20241120 123200 1114750650 10110 10110 10110 10110 155
417 20241120 123100 1113183600 10110 10110 10110 10110 0
418 20241120 123000 1113183600 10110 10110 10110 10110 0
419 20241120 122900 1113183600 10110 10110 10110 10110 0
420 20241120 122800 1113183600 10110 10100 10110 10100 186
421 20241120 122700 1111304140 10100 10100 10100 10100 320
422 20241120 122600 1108072140 10090 10090 10090 10090 37
423 20241120 122500 1107698810 10090 10090 10090 10090 7
424 20241120 122400 1107628180 10100 10100 10100 10100 200
425 20241120 122300 1105608180 10090 10090 10090 10090 0
426 20241120 122200 1105608180 10090 10090 10090 10090 250
427 20241120 122100 1103085680 10090 10090 10090 10090 200
428 20241120 122000 1101067680 10090 10090 10090 10090 0
429 20241120 121900 1101067680 10090 10090 10090 10090 165
430 20241120 121800 1099402830 10080 10080 10080 10080 25
431 20241120 121700 1099150830 10080 10090 10090 10080 38
432 20241120 121600 1098767490 10090 10090 10090 10090 1
433 20241120 121500 1098757400 10090 10090 10090 10090 0
434 20241120 121400 1098757400 10090 10090 10090 10090 5
435 20241120 121300 1098706950 10090 10090 10090 10090 0
436 20241120 121200 1098706950 10090 10090 10090 10080 311
437 20241120 121100 1095570960 10090 10090 10090 10090 1
438 20241120 121000 1095560870 10090 10090 10090 10090 3
439 20241120 120900 1095530600 10100 10100 10100 10100 5
440 20241120 120800 1095480100 10080 10080 10080 10080 0
441 20241120 120700 1095480100 10080 10080 10080 10080 220
442 20241120 120600 1093262500 10080 10080 10080 10080 300
443 20241120 120500 1090238500 10080 10090 10090 10080 288
444 20241120 120400 1087334580 10080 10080 10080 10080 0
445 20241120 120300 1087334580 10080 10080 10080 10080 1
446 20241120 120200 1087324500 10090 10090 10090 10090 13
447 20241120 120100 1087193330 10090 10090 10090 10090 0
448 20241120 120000 1087193330 10090 10090 10090 10090 100
449 20241120 115900 1086184330 10120 10120 10120 10120 0
450 20241120 115800 1086184330 10120 10120 10120 10120 0
451 20241120 115700 1086184330 10120 10120 10120 10120 0
452 20241120 115600 1086184330 10120 10120 10120 10120 1
453 20241120 115500 1086174210 10090 10090 10090 10090 100
454 20241120 115400 1085165210 10090 10090 10090 10090 0
455 20241120 115300 1085165210 10090 10090 10090 10090 0
456 20241120 115200 1085165210 10090 10090 10090 10090 200
457 20241120 115100 1083147210 10090 10090 10090 10090 100
458 20241120 115000 1082138210 10090 10090 10090 10090 0
459 20241120 114900 1082138210 10090 10080 10100 10080 791
460 20241120 114800 1074157130 10080 10080 10080 10080 56
461 20241120 114700 1073592650 10080 10050 10080 10050 747
462 20241120 114600 1066076450 10060 10060 10060 10060 178
463 20241120 114500 1064285770 10040 10040 10040 10040 0
464 20241120 114400 1064285770 10040 10040 10040 10030 200
465 20241120 114300 1062278140 10030 10030 10030 10030 0
466 20241120 114200 1062278140 10030 10030 10030 10030 217
467 20241120 114100 1060101630 10040 10040 10040 10040 538
468 20241120 114000 1054700110 10040 10040 10040 10040 381
469 20241120 113900 1050874870 10040 10040 10050 10040 319
470 20241120 113800 1047672010 10040 10050 10050 10040 300
471 20241120 113700 1044659900 10040 10050 10050 10040 950
472 20241120 113600 1035120710 10050 10050 10050 10050 150
473 20241120 113500 1033613210 10040 10040 10040 10040 144
474 20241120 113400 1032167450 10040 10040 10040 10040 0
475 20241120 113300 1032167450 10040 10080 10080 10040 1250
476 20241120 113200 1019609830 10080 10070 10080 10070 50
477 20241120 113100 1019106030 10070 10070 10070 10070 0
478 20241120 113000 1019106030 10070 10050 10070 10050 5
479 20241120 112900 1019055760 10050 10050 10080 10050 734
480 20241120 112800 1011679030 10080 10080 10080 10050 102
481 20241120 112700 1010653850 10050 10080 10080 10050 100
482 20241120 112600 1009648820 10050 10050 10080 10050 355
483 20241120 112500 1006081040 10080 10080 10080 10080 1
484 20241120 112400 1006070960 10060 10070 10080 10050 530
485 20241120 112300 1000738420 10070 10070 10070 10070 50
486 20241120 112200 1000234920 10070 10140 10140 10060 96
487 20241120 112100 999269070 10070 10070 10070 10070 226
488 20241120 112000 996993250 10090 10120 10120 10080 2057
489 20241120 111900 976228700 10110 10100 10130 10100 436
490 20241120 111800 971822250 10110 10110 10110 10110 0
491 20241120 111700 971822250 10110 10110 10110 10110 285
492 20241120 111600 968940900 10130 10130 10130 10130 0
493 20241120 111500 968940900 10130 10130 10130 10130 24
494 20241120 111400 968697780 10130 10130 10130 10130 132
495 20241120 111300 967360620 10110 10110 10110 10110 0
496 20241120 111200 967360620 10110 10140 10140 10110 17
497 20241120 111100 967188540 10140 10110 10140 10110 110
498 20241120 111000 966076140 10140 10140 10140 10140 38
499 20241120 110900 965690820 10140 10140 10140 10140 0
500 20241120 110800 965690820 10140 10100 10140 10100 120
501 20241120 110700 964475140 10140 10100 10140 10100 162
502 20241120 110600 962838860 10140 10110 10140 10110 271
503 20241120 110500 960099020 10100 10130 10140 10100 420
504 20241120 110400 955849180 10140 10140 10140 10140 249
505 20241120 110300 953324320 10140 10150 10150 10140 106
506 20241120 110200 952249330 10160 10160 10160 10160 2
507 20241120 110100 952229010 10160 10160 10160 10160 2
508 20241120 110000 952208690 10160 10160 10160 10160 3
509 20241120 105900 952178210 10170 10170 10170 10170 0
510 20241120 105800 952178210 10170 10170 10170 10170 33
511 20241120 105700 951842600 10190 10170 10190 10170 77
512 20241120 105600 951058110 10210 10190 10210 10160 304
513 20241120 105500 947966980 10240 10200 10240 10200 90
514 20241120 105400 947048820 10200 10200 10200 10200 101
515 20241120 105300 946018620 10190 10190 10190 10190 39
516 20241120 105200 945621210 10200 10150 10200 10150 431
517 20241120 105100 941238510 10150 10150 10150 10150 59
518 20241120 105000 940639660 10140 10140 10140 10140 84
519 20241120 104900 939787900 10140 10130 10140 10120 624
520 20241120 104800 933466810 10130 10130 10130 10130 0
521 20241120 104700 933466810 10130 10130 10130 10130 0
522 20241120 104600 933466810 10130 10150 10150 10130 120
523 20241120 104500 932249210 10140 10150 10150 10140 149
524 20241120 104400 930738310 10170 10170 10170 10170 1
525 20241120 104300 930728140 10180 10180 10180 10180 0
526 20241120 104200 930728140 10180 10140 10180 10140 119
527 20241120 104100 929521160 10140 10170 10170 10140 2103
528 20241120 104000 908160600 10170 10170 10170 10170 1
529 20241120 103900 908150430 10180 10190 10190 10180 11
530 20241120 103800 908038430 10190 10190 10190 10190 104
531 20241120 103700 906978670 10200 10200 10200 10200 41
532 20241120 103600 906560470 10200 10200 10200 10200 0
533 20241120 103500 906560470 10200 10200 10200 10200 2
534 20241120 103400 906540070 10200 10200 10200 10200 1
535 20241120 103300 906529870 10200 10200 10200 10200 101
536 20241120 103200 905499670 10170 10200 10200 10170 320
537 20241120 103100 902237360 10230 10200 10230 10200 439
538 20241120 103000 897759530 10200 10200 10200 10200 12
539 20241120 102900 897637130 10190 10190 10190 10190 100
540 20241120 102800 896618130 10170 10160 10170 10160 181
541 20241120 102700 894777400 10170 10170 10170 10170 23
542 20241120 102600 894543490 10170 10170 10170 10170 100
543 20241120 102500 893526490 10180 10180 10180 10180 6
544 20241120 102400 893465410 10180 10180 10190 10180 76
545 20241120 102300 892691030 10190 10190 10190 10190 5
546 20241120 102200 892640080 10200 10180 10200 10160 1105
547 20241120 102100 881398040 10180 10180 10180 10180 0
548 20241120 102000 881398040 10180 10200 10200 10180 35
549 20241120 101900 881041340 10170 10210 10210 10170 2002
550 20241120 101800 860650420 10210 10220 10220 10210 507
551 20241120 101700 855472160 10220 10220 10220 10220 63
552 20241120 101600 854828300 10220 10220 10220 10210 47
553 20241120 101500 854347970 10220 10230 10230 10220 113
554 20241120 101400 853192690 10210 10210 10210 10210 0
555 20241120 101300 853192690 10210 10230 10230 10210 145
556 20241120 101200 851710220 10210 10230 10230 10210 543
557 20241120 101100 846155350 10250 10280 10280 10250 531
558 20241120 101000 840711700 10280 10280 10280 10280 0
559 20241120 100900 840711700 10280 10240 10280 10240 90
560 20241120 100800 839788160 10260 10260 10260 10230 494
561 20241120 100700 834726370 10260 10250 10270 10250 216
562 20241120 100600 832509700 10250 10250 10250 10250 181
563 20241120 100500 830654450 10250 10290 10290 10250 213
564 20241120 100400 828468490 10290 10300 10330 10290 761
565 20241120 100300 820629650 10300 10320 10320 10290 1009
566 20241120 100200 810236950 10300 10260 10300 10260 9618
567 20241120 100100 711207180 10250 10220 10250 10220 725
568 20241120 100000 703778930 10220 10220 10250 10220 931
569 20241120 095900 694251240 10200 10200 10200 10200 127
570 20241120 095800 692955840 10220 10190 10230 10190 1537
571 20241120 095700 677277490 10180 10190 10190 10180 423
572 20241120 095600 672970260 10190 10200 10200 10190 351
573 20241120 095500 669391570 10180 10190 10190 10180 53
574 20241120 095400 668851600 10200 10220 10220 10200 143
575 20241120 095300 667391160 10220 10210 10220 10210 33
576 20241120 095200 667053910 10210 10190 10210 10170 282
577 20241120 095100 664179560 10190 10170 10190 10170 250
578 20241120 095000 661636060 10170 10170 10180 10170 653
579 20241120 094900 654994380 10170 10170 10170 10170 163
580 20241120 094800 653336670 10170 10200 10200 10170 80
581 20241120 094700 652522940 10200 10230 10230 10170 1629
582 20241120 094600 635887550 10250 10260 10270 10230 2281
583 20241120 094500 612545550 10250 10290 10300 10230 1430
584 20241120 094400 597868210 10290 10280 10290 10280 158
585 20241120 094300 596243860 10260 10280 10300 10260 341
586 20241120 094200 592736740 10280 10250 10280 10250 227
587 20241120 094100 590409470 10250 10260 10260 10240 597
588 20241120 094000 584292340 10260 10260 10260 10260 1177
589 20241120 093900 572216320 10260 10310 10310 10260 641
590 20241120 093800 565627830 10340 10320 10350 10310 458
591 20241120 093700 560893990 10310 10190 10310 10190 4568
592 20241120 093600 514139890 10200 10190 10200 10190 411
593 20241120 093500 509951780 10190 10200 10200 10180 2463
594 20241120 093400 484853900 10190 10190 10200 10190 78
595 20241120 093300 484059060 10190 10220 10220 10190 1989
596 20241120 093200 463770760 10220 10200 10220 10200 639
597 20241120 093100 457250200 10200 10150 10220 10150 2006
598 20241120 093000 436801930 10110 10130 10180 10110 2506
599 20241120 092900 411350700 10130 10160 10160 10130 678
600 20241120 092800 404465560 10160 10090 10160 10090 952
601 20241120 092700 394831270 10100 10100 10100 10060 783
602 20241120 092600 386940810 10100 10100 10100 10100 300
603 20241120 092500 383910810 10100 10040 10100 10040 138
604 20241120 092400 382523060 10050 10040 10050 10040 116
605 20241120 092300 381357760 10060 10080 10090 10060 90
606 20241120 092200 380449700 10090 10060 10090 10060 235
607 20241120 092100 378084610 10040 10050 10050 10040 103
608 20241120 092000 377049470 10050 10070 10080 10030 1831
609 20241120 091900 358636720 10090 10080 10090 10080 122
610 20241120 091800 357406000 10080 10090 10100 10080 458
611 20241120 091700 352786380 10100 10100 10110 10100 397
612 20241120 091600 348774440 10100 10080 10120 10080 605
613 20241120 091500 342662040 10110 10110 10110 10110 461
614 20241120 091400 338001330 10120 10050 10120 10040 1026
615 20241120 091300 327656600 10070 10140 10140 10070 7012
616 20241120 091200 256788640 10150 10150 10150 10150 419
617 20241120 091100 252535790 10180 10160 10180 10150 2197
618 20241120 091000 230205310 10150 10160 10160 10100 2169
619 20241120 090900 208236660 10160 10110 10190 10110 4083
620 20241120 090800 166838370 10110 10110 10110 10090 1440
621 20241120 090700 152286230 10110 10080 10110 10080 789
622 20241120 090600 144321340 10080 10080 10100 10080 1795
623 20241120 090500 126211920 10080 10090 10090 10000 2753
624 20241120 090400 98563460 10090 10050 10100 10030 1565
625 20241120 090300 82804550 10010 9970 10110 9970 5042
626 20241120 090200 32104430 9960 9940 9970 9910 1615
627 20241120 090100 16064370 9920 9950 9950 9920 350
628 20241120 090000 12583580 9960 9900 9960 9900 1271