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

629
046940/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,192700,161270790,2395,2395,2395,2395,953
20241120,192600,161270790,2395,2395,2395,2395,0
20241120,192500,161270790,2395,2395,2395,2395,0
20241120,192400,161270790,2395,2395,2395,2395,0
20241120,192300,161270790,2395,2395,2395,2395,0
20241120,192200,161270790,2395,2395,2395,2395,0
20241120,192100,161270790,2395,2395,2395,2395,0
20241120,192000,161270790,2395,2395,2395,2395,0
20241120,191900,161270790,2395,2395,2395,2395,0
20241120,191800,161270790,2395,2395,2395,2395,0
20241120,191700,161270790,2395,2395,2395,2395,0
20241120,191600,161270790,2395,2395,2395,2395,0
20241120,191500,161270790,2395,2395,2395,2395,0
20241120,191400,161270790,2395,2395,2395,2395,0
20241120,191300,161270790,2395,2395,2395,2395,0
20241120,191200,161270790,2395,2395,2395,2395,0
20241120,191100,161270790,2395,2395,2395,2395,0
20241120,191000,161270790,2395,2395,2395,2395,0
20241120,190900,161270790,2395,2395,2395,2395,0
20241120,190800,161270790,2395,2395,2395,2395,0
20241120,190700,161270790,2395,2395,2395,2395,0
20241120,190600,161270790,2395,2395,2395,2395,0
20241120,190500,161270790,2395,2395,2395,2395,0
20241120,190400,161270790,2395,2395,2395,2395,0
20241120,190300,161270790,2395,2395,2395,2395,0
20241120,190200,161270790,2395,2395,2395,2395,0
20241120,190100,161270790,2395,2395,2395,2395,0
20241120,190000,161270790,2395,2395,2395,2395,0
20241120,185900,161270790,2395,2395,2395,2395,0
20241120,185800,161270790,2395,2395,2395,2395,0
20241120,185700,161270790,2395,2395,2395,2395,953
20241120,185600,161270790,2395,2395,2395,2395,0
20241120,185500,161270790,2395,2395,2395,2395,0
20241120,185400,161270790,2395,2395,2395,2395,0
20241120,185300,161270790,2395,2395,2395,2395,0
20241120,185200,161270790,2395,2395,2395,2395,0
20241120,185100,161270790,2395,2395,2395,2395,0
20241120,185000,161270790,2395,2395,2395,2395,0
20241120,184900,161270790,2395,2395,2395,2395,0
20241120,184800,161270790,2395,2395,2395,2395,0
20241120,184700,161270790,2395,2395,2395,2395,0
20241120,184600,161270790,2395,2395,2395,2395,0
20241120,184500,161270790,2395,2395,2395,2395,0
20241120,184400,161270790,2395,2395,2395,2395,0
20241120,184300,161270790,2395,2395,2395,2395,0
20241120,184200,161270790,2395,2395,2395,2395,0
20241120,184100,161270790,2395,2395,2395,2395,0
20241120,184000,161270790,2395,2395,2395,2395,0
20241120,183900,161270790,2395,2395,2395,2395,0
20241120,183800,161270790,2395,2395,2395,2395,0
20241120,183700,161270790,2395,2395,2395,2395,0
20241120,183600,161270790,2395,2395,2395,2395,0
20241120,183500,161270790,2395,2395,2395,2395,0
20241120,183400,161270790,2395,2395,2395,2395,0
20241120,183300,161270790,2395,2395,2395,2395,0
20241120,183200,161270790,2395,2395,2395,2395,0
20241120,183100,161270790,2395,2395,2395,2395,0
20241120,183000,161270790,2395,2395,2395,2395,0
20241120,182900,161270790,2395,2395,2395,2395,0
20241120,182800,161270790,2395,2395,2395,2395,0
20241120,182700,161270790,2395,2395,2395,2395,953
20241120,182600,161270790,2395,2395,2395,2395,0
20241120,182500,161270790,2395,2395,2395,2395,0
20241120,182400,161270790,2395,2395,2395,2395,0
20241120,182300,161270790,2395,2395,2395,2395,0
20241120,182200,161270790,2395,2395,2395,2395,0
20241120,182100,161270790,2395,2395,2395,2395,0
20241120,182000,161270790,2395,2395,2395,2395,0
20241120,181900,161270790,2395,2395,2395,2395,0
20241120,181800,161270790,2395,2395,2395,2395,0
20241120,181700,161270790,2395,2395,2395,2395,0
20241120,181600,161270790,2395,2395,2395,2395,0
20241120,181500,161270790,2395,2395,2395,2395,0
20241120,181400,161270790,2395,2395,2395,2395,0
20241120,181300,161270790,2395,2395,2395,2395,0
20241120,181200,161270790,2395,2395,2395,2395,0
20241120,181100,161270790,2395,2395,2395,2395,0
20241120,181000,161270790,2395,2395,2395,2395,0
20241120,180900,161270790,2395,2395,2395,2395,0
20241120,180800,161270790,2395,2395,2395,2395,0
20241120,180700,161270790,2395,2395,2395,2395,0
20241120,180600,161270790,2395,2395,2395,2395,0
20241120,180500,161270790,2395,2395,2395,2395,0
20241120,180400,161270790,2395,2395,2395,2395,0
20241120,180300,161270790,2395,2395,2395,2395,0
20241120,180200,161270790,2395,2395,2395,2395,0
20241120,180100,161270790,2395,2395,2395,2395,0
20241120,180000,161270790,2395,2395,2395,2395,0
20241120,175900,161270790,2395,2395,2395,2395,0
20241120,175800,161270790,2395,2395,2395,2395,0
20241120,175700,161270790,2395,2395,2395,2395,953
20241120,175600,161270790,2395,2395,2395,2395,0
20241120,175500,161270790,2395,2395,2395,2395,0
20241120,175400,161270790,2395,2395,2395,2395,0
20241120,175300,161270790,2395,2395,2395,2395,0
20241120,175200,161270790,2395,2395,2395,2395,0
20241120,175100,161270790,2395,2395,2395,2395,0
20241120,175000,161270790,2395,2395,2395,2395,0
20241120,174900,161270790,2395,2395,2395,2395,0
20241120,174800,161270790,2395,2395,2395,2395,0
20241120,174700,161270790,2395,2395,2395,2395,0
20241120,174600,161270790,2395,2395,2395,2395,0
20241120,174500,161270790,2395,2395,2395,2395,0
20241120,174400,161270790,2395,2395,2395,2395,0
20241120,174300,161270790,2395,2395,2395,2395,0
20241120,174200,161270790,2395,2395,2395,2395,0
20241120,174100,161270790,2395,2395,2395,2395,0
20241120,174000,161270790,2395,2395,2395,2395,0
20241120,173900,161270790,2395,2395,2395,2395,0
20241120,173800,161270790,2395,2395,2395,2395,0
20241120,173700,161270790,2395,2395,2395,2395,0
20241120,173600,161270790,2395,2395,2395,2395,0
20241120,173500,161270790,2395,2395,2395,2395,0
20241120,173400,161270790,2395,2395,2395,2395,0
20241120,173300,161270790,2395,2395,2395,2395,0
20241120,173200,161270790,2395,2395,2395,2395,0
20241120,173100,161270790,2395,2395,2395,2395,0
20241120,173000,161270790,2395,2395,2395,2395,0
20241120,172900,161270790,2395,2395,2395,2395,0
20241120,172800,161270790,2395,2395,2395,2395,0
20241120,172700,161270790,2395,2395,2395,2395,953
20241120,172600,161270790,2395,2395,2395,2395,0
20241120,172500,161270790,2395,2395,2395,2395,0
20241120,172400,161270790,2395,2395,2395,2395,0
20241120,172300,161270790,2395,2395,2395,2395,0
20241120,172200,161270790,2395,2395,2395,2395,0
20241120,172100,161270790,2395,2395,2395,2395,0
20241120,172000,161270790,2395,2395,2395,2395,0
20241120,171900,161270790,2395,2395,2395,2395,0
20241120,171800,161270790,2395,2395,2395,2395,0
20241120,171700,161270790,2395,2395,2395,2395,0
20241120,171600,161270790,2395,2395,2395,2395,0
20241120,171500,161270790,2395,2395,2395,2395,0
20241120,171400,161270790,2395,2395,2395,2395,0
20241120,171300,161270790,2395,2395,2395,2395,0
20241120,171200,161270790,2395,2395,2395,2395,0
20241120,171100,161270790,2395,2395,2395,2395,0
20241120,171000,161270790,2395,2395,2395,2395,0
20241120,170900,161270790,2395,2395,2395,2395,0
20241120,170800,161270790,2395,2395,2395,2395,0
20241120,170700,161270790,2395,2395,2395,2395,0
20241120,170600,161270790,2395,2395,2395,2395,0
20241120,170500,161270790,2395,2395,2395,2395,0
20241120,170400,161270790,2395,2395,2395,2395,0
20241120,170300,161270790,2395,2395,2395,2395,0
20241120,170200,161270790,2395,2395,2395,2395,0
20241120,170100,161270790,2395,2395,2395,2395,0
20241120,170000,161270790,2395,2395,2395,2395,0
20241120,165900,161270790,2395,2395,2395,2395,0
20241120,165800,161270790,2395,2395,2395,2395,0
20241120,165700,161270790,2395,2395,2395,2395,953
20241120,165600,161270790,2395,2395,2395,2395,0
20241120,165500,161270790,2395,2395,2395,2395,0
20241120,165400,161270790,2395,2395,2395,2395,0
20241120,165300,161270790,2395,2395,2395,2395,0
20241120,165200,161270790,2395,2395,2395,2395,0
20241120,165100,161270790,2395,2395,2395,2395,0
20241120,165000,161270790,2395,2395,2395,2395,0
20241120,164900,161270790,2395,2395,2395,2395,0
20241120,164800,161270790,2395,2395,2395,2395,0
20241120,164700,161270790,2395,2395,2395,2395,0
20241120,164600,161270790,2395,2395,2395,2395,0
20241120,164500,161270790,2395,2395,2395,2395,0
20241120,164400,161270790,2395,2395,2395,2395,0
20241120,164300,161270790,2395,2395,2395,2395,0
20241120,164200,161270790,2395,2395,2395,2395,0
20241120,164100,161270790,2395,2395,2395,2395,0
20241120,164000,161270790,2395,2395,2395,2395,0
20241120,163900,161270790,2395,2395,2395,2395,0
20241120,163800,161270790,2395,2395,2395,2395,0
20241120,163700,161270790,2395,2395,2395,2395,0
20241120,163600,161270790,2395,2395,2395,2395,0
20241120,163500,161270790,2395,2395,2395,2395,0
20241120,163400,161270790,2395,2395,2395,2395,0
20241120,163300,161270790,2395,2395,2395,2395,0
20241120,163200,161270790,2395,2395,2395,2395,0
20241120,163100,161270790,2395,2395,2395,2395,0
20241120,163000,161270790,2395,2395,2395,2395,0
20241120,162900,161270790,2395,2395,2395,2395,0
20241120,162800,161270790,2395,2395,2395,2395,0
20241120,162700,161270790,2395,2395,2395,2395,953
20241120,162600,161270790,2395,2395,2395,2395,0
20241120,162500,161270790,2395,2395,2395,2395,0
20241120,162400,161270790,2395,2395,2395,2395,0
20241120,162300,161270790,2395,2395,2395,2395,0
20241120,162200,161270790,2395,2395,2395,2395,0
20241120,162100,161270790,2395,2395,2395,2395,0
20241120,162000,161270790,2395,2395,2395,2395,0
20241120,161900,161270790,2395,2395,2395,2395,0
20241120,161800,161270790,2395,2395,2395,2395,0
20241120,161700,161270790,2395,2395,2395,2395,0
20241120,161600,161270790,2395,2395,2395,2395,0
20241120,161500,161270790,2395,2395,2395,2395,0
20241120,161400,161270790,2395,2395,2395,2395,0
20241120,161300,161270790,2395,2395,2395,2395,0
20241120,161200,161270790,2395,2395,2395,2395,0
20241120,161100,161270790,2395,2395,2395,2395,0
20241120,161000,161270790,2395,2395,2395,2395,0
20241120,160900,161270790,2395,2395,2395,2395,0
20241120,160800,161270790,2395,2395,2395,2395,0
20241120,160700,161270790,2395,2395,2395,2395,0
20241120,160600,161270790,2395,2395,2395,2395,0
20241120,160500,161270790,2395,2395,2395,2395,0
20241120,160400,161270790,2395,2395,2395,2395,0
20241120,160300,161270790,2395,2395,2395,2395,0
20241120,160200,161270790,2395,2395,2395,2395,0
20241120,160100,161270790,2395,2395,2395,2395,0
20241120,160000,161270790,2395,2395,2395,2395,0
20241120,155900,161270790,2395,2395,2395,2395,0
20241120,155800,161270790,2395,2395,2395,2395,0
20241120,155700,161270790,2395,2395,2395,2395,953
20241120,155600,161270790,2395,2395,2395,2395,0
20241120,155500,161270790,2395,2395,2395,2395,0
20241120,155400,161270790,2395,2395,2395,2395,0
20241120,155300,161270790,2395,2395,2395,2395,0
20241120,155200,161270790,2395,2395,2395,2395,0
20241120,155100,161270790,2395,2395,2395,2395,0
20241120,155000,161270790,2395,2395,2395,2395,0
20241120,154900,161270790,2395,2395,2395,2395,0
20241120,154800,161270790,2395,2395,2395,2395,0
20241120,154700,161270790,2395,2395,2395,2395,0
20241120,154600,161270790,2395,2395,2395,2395,0
20241120,154500,161270790,2395,2395,2395,2395,0
20241120,154400,161270790,2395,2395,2395,2395,0
20241120,154300,161270790,2395,2395,2395,2395,0
20241120,154200,161270790,2395,2395,2395,2395,0
20241120,154100,161270790,2395,2395,2395,2395,0
20241120,154000,161270790,2395,2395,2395,2395,0
20241120,153900,161270790,2395,2395,2395,2395,0
20241120,153800,161270790,2395,2395,2395,2395,0
20241120,153700,161270790,2395,2395,2395,2395,0
20241120,153600,161270790,2395,2395,2395,2395,0
20241120,153500,161270790,2395,2395,2395,2395,0
20241120,153400,161270790,2395,2395,2395,2395,0
20241120,153300,161270790,2395,2395,2395,2395,0
20241120,153200,161270790,2395,2395,2395,2395,0
20241120,153100,161270790,2395,2395,2395,2395,0
20241120,153000,161270790,2395,2395,2395,2395,953
20241120,152900,158988355,2395,2395,2395,2395,0
20241120,152800,158988355,2395,2395,2395,2395,0
20241120,152700,158988355,2395,2395,2395,2395,0
20241120,152600,158988355,2395,2395,2395,2395,0
20241120,152500,158988355,2395,2395,2395,2395,0
20241120,152400,158988355,2395,2395,2395,2395,0
20241120,152300,158988355,2395,2395,2395,2395,0
20241120,152200,158988355,2395,2395,2395,2395,0
20241120,152100,158988355,2395,2395,2395,2395,0
20241120,152000,158988355,2395,2395,2395,2395,0
20241120,151900,158988355,2395,2390,2395,2390,211
20241120,151800,158483305,2395,2395,2395,2395,137
20241120,151700,158155190,2395,2395,2395,2395,0
20241120,151600,158155190,2395,2395,2395,2395,1210
20241120,151500,155257240,2400,2400,2400,2400,0
20241120,151400,155257240,2400,2400,2400,2400,0
20241120,151300,155257240,2400,2400,2400,2400,0
20241120,151200,155257240,2400,2400,2400,2400,0
20241120,151100,155257240,2400,2400,2400,2400,389
20241120,151000,154323640,2400,2400,2400,2400,0
20241120,150900,154323640,2400,2400,2400,2400,0
20241120,150800,154323640,2400,2400,2400,2400,168
20241120,150700,153920440,2405,2405,2405,2405,0
20241120,150600,153920440,2405,2405,2405,2405,0
20241120,150500,153920440,2405,2405,2405,2405,0
20241120,150400,153920440,2405,2400,2405,2400,148
20241120,150300,153564740,2390,2390,2390,2390,0
20241120,150200,153564740,2390,2390,2390,2390,0
20241120,150100,153564740,2390,2390,2390,2390,0
20241120,150000,153564740,2390,2390,2390,2390,0
20241120,145900,153564740,2390,2400,2400,2390,5000
20241120,145800,141613400,2410,2410,2410,2410,0
20241120,145700,141613400,2410,2395,2410,2395,337
20241120,145600,140806270,2395,2400,2400,2395,600
20241120,145500,139367770,2395,2395,2395,2395,0
20241120,145400,139367770,2395,2395,2395,2395,0
20241120,145300,139367770,2395,2395,2395,2395,10
20241120,145200,139343820,2390,2390,2390,2390,0
20241120,145100,139343820,2390,2390,2390,2390,200
20241120,145000,138865820,2390,2390,2390,2390,0
20241120,144900,138865820,2390,2395,2395,2390,311
20241120,144800,138121945,2410,2410,2410,2410,0
20241120,144700,138121945,2410,2410,2410,2410,0
20241120,144600,138121945,2410,2410,2410,2410,0
20241120,144500,138121945,2410,2410,2410,2410,1
20241120,144400,138119535,2395,2395,2395,2395,0
20241120,144300,138119535,2395,2395,2395,2395,0
20241120,144200,138119535,2395,2395,2395,2395,694
20241120,144100,136457405,2395,2395,2395,2395,0
20241120,144000,136457405,2395,2395,2395,2395,0
20241120,143900,136457405,2395,2395,2395,2395,0
20241120,143800,136457405,2395,2395,2395,2395,0
20241120,143700,136457405,2395,2395,2395,2395,0
20241120,143600,136457405,2395,2395,2395,2395,0
20241120,143500,136457405,2395,2395,2395,2395,2
20241120,143400,136452615,2395,2395,2395,2395,0
20241120,143300,136452615,2395,2395,2395,2395,0
20241120,143200,136452615,2395,2395,2395,2395,0
20241120,143100,136452615,2395,2395,2395,2395,167
20241120,143000,136052650,2395,2395,2395,2395,0
20241120,142900,136052650,2395,2395,2395,2395,0
20241120,142800,136052650,2395,2395,2395,2395,1
20241120,142700,136050255,2390,2390,2390,2390,515
20241120,142600,134819405,2390,2390,2390,2390,4
20241120,142500,134809845,2390,2390,2390,2390,0
20241120,142400,134809845,2390,2390,2390,2390,0
20241120,142300,134809845,2390,2390,2390,2390,241
20241120,142200,134233855,2390,2390,2390,2390,0
20241120,142100,134233855,2390,2395,2395,2390,172
20241120,142000,133822770,2395,2395,2395,2395,0
20241120,141900,133822770,2395,2395,2395,2395,0
20241120,141800,133822770,2395,2395,2395,2395,138
20241120,141700,133492260,2395,2390,2395,2390,74
20241120,141600,133315085,2390,2390,2390,2390,0
20241120,141500,133315085,2390,2390,2390,2390,0
20241120,141400,133315085,2390,2385,2390,2385,226
20241120,141300,132775860,2390,2390,2390,2390,4
20241120,141200,132766300,2390,2390,2390,2390,1066
20241120,141100,130218560,2395,2395,2395,2395,0
20241120,141000,130218560,2395,2395,2395,2395,0
20241120,140900,130218560,2395,2395,2395,2395,0
20241120,140800,130218560,2395,2395,2395,2395,42
20241120,140700,130117970,2395,2395,2395,2395,0
20241120,140600,130117970,2395,2395,2395,2395,555
20241120,140500,128788745,2395,2395,2395,2395,1
20241120,140400,128786350,2400,2400,2400,2400,0
20241120,140300,128786350,2400,2400,2400,2400,3
20241120,140200,128779150,2400,2400,2400,2400,0
20241120,140100,128779150,2400,2400,2400,2400,0
20241120,140000,128779150,2400,2400,2400,2400,1
20241120,135900,128776750,2400,2400,2400,2400,0
20241120,135800,128776750,2400,2400,2400,2400,0
20241120,135700,128776750,2400,2400,2400,2400,0
20241120,135600,128776750,2400,2400,2400,2400,0
20241120,135500,128776750,2400,2400,2400,2400,0
20241120,135400,128776750,2400,2395,2400,2395,204
20241120,135300,128288165,2395,2395,2395,2395,0
20241120,135200,128288165,2395,2395,2395,2395,0
20241120,135100,128288165,2395,2395,2395,2395,150
20241120,135000,127928915,2395,2395,2395,2395,0
20241120,134900,127928915,2395,2395,2395,2395,1
20241120,134800,127926520,2400,2400,2400,2400,73
20241120,134700,127751320,2400,2400,2400,2400,85
20241120,134600,127547320,2400,2400,2400,2400,0
20241120,134500,127547320,2400,2400,2400,2400,0
20241120,134400,127547320,2400,2400,2400,2400,0
20241120,134300,127547320,2400,2400,2400,2400,0
20241120,134200,127547320,2400,2400,2400,2400,1
20241120,134100,127544920,2400,2400,2400,2400,0
20241120,134000,127544920,2400,2400,2400,2400,0
20241120,133900,127544920,2400,2400,2400,2400,0
20241120,133800,127544920,2400,2400,2400,2400,1
20241120,133700,127542520,2400,2400,2400,2400,0
20241120,133600,127542520,2400,2400,2400,2400,1
20241120,133500,127540120,2400,2400,2400,2400,0
20241120,133400,127540120,2400,2400,2400,2400,0
20241120,133300,127540120,2400,2400,2400,2400,0
20241120,133200,127540120,2400,2400,2400,2400,0
20241120,133100,127540120,2400,2400,2400,2400,1
20241120,133000,127537720,2395,2395,2395,2395,0
20241120,132900,127537720,2395,2395,2395,2395,0
20241120,132800,127537720,2395,2395,2395,2395,0
20241120,132700,127537720,2395,2395,2395,2395,0
20241120,132600,127537720,2395,2400,2400,2395,10
20241120,132500,127513765,2400,2400,2400,2400,0
20241120,132400,127513765,2400,2400,2400,2400,1
20241120,132300,127511365,2400,2400,2400,2400,0
20241120,132200,127511365,2400,2400,2400,2400,0
20241120,132100,127511365,2400,2400,2400,2400,51
20241120,132000,127388965,2400,2400,2400,2400,0
20241120,131900,127388965,2400,2400,2400,2400,0
20241120,131800,127388965,2400,2400,2400,2400,1
20241120,131700,127386565,2400,2400,2400,2400,0
20241120,131600,127386565,2400,2400,2400,2400,0
20241120,131500,127386565,2400,2400,2400,2400,0
20241120,131400,127386565,2400,2400,2400,2400,0
20241120,131300,127386565,2400,2400,2400,2400,1
20241120,131200,127384165,2400,2400,2400,2400,1
20241120,131100,127381765,2400,2400,2400,2400,70
20241120,131000,127213765,2400,2400,2400,2400,0
20241120,130900,127213765,2400,2400,2400,2400,0
20241120,130800,127213765,2400,2400,2400,2400,605
20241120,130700,125761765,2400,2400,2400,2400,212
20241120,130600,125252965,2410,2410,2410,2410,1
20241120,130500,125250555,2410,2410,2410,2410,0
20241120,130400,125250555,2410,2410,2410,2410,8
20241120,130300,125231275,2400,2400,2400,2400,0
20241120,130200,125231275,2400,2400,2400,2400,0
20241120,130100,125231275,2400,2400,2400,2400,0
20241120,130000,125231275,2400,2400,2400,2400,0
20241120,125900,125231275,2400,2400,2400,2400,0
20241120,125800,125231275,2400,2400,2400,2400,329
20241120,125700,124441675,2400,2400,2400,2400,0
20241120,125600,124441675,2400,2400,2400,2400,90
20241120,125500,124225675,2400,2400,2400,2400,100
20241120,125400,123985675,2400,2400,2400,2400,419
20241120,125300,122980075,2410,2410,2410,2410,0
20241120,125200,122980075,2410,2410,2410,2410,0
20241120,125100,122980075,2410,2410,2410,2410,0
20241120,125000,122980075,2410,2410,2410,2410,0
20241120,124900,122980075,2410,2410,2410,2410,0
20241120,124800,122980075,2410,2410,2410,2410,0
20241120,124700,122980075,2410,2410,2410,2410,0
20241120,124600,122980075,2410,2410,2410,2410,0
20241120,124500,122980075,2410,2410,2410,2410,0
20241120,124400,122980075,2410,2410,2410,2410,0
20241120,124300,122980075,2410,2410,2410,2410,0
20241120,124200,122980075,2410,2405,2410,2405,64
20241120,124100,122825880,2410,2410,2410,2410,3
20241120,124000,122818650,2405,2405,2405,2405,0
20241120,123900,122818650,2405,2405,2405,2405,100
20241120,123800,122578150,2405,2405,2405,2405,1
20241120,123700,122575745,2410,2410,2410,2410,0
20241120,123600,122575745,2410,2405,2410,2405,278
20241120,123500,121907150,2410,2410,2410,2410,0
20241120,123400,121907150,2410,2410,2410,2410,0
20241120,123300,121907150,2410,2410,2410,2410,0
20241120,123200,121907150,2410,2410,2410,2410,0
20241120,123100,121907150,2410,2410,2410,2410,0
20241120,123000,121907150,2410,2410,2410,2410,0
20241120,122900,121907150,2410,2410,2410,2410,0
20241120,122800,121907150,2410,2410,2410,2410,0
20241120,122700,121907150,2410,2410,2410,2410,0
20241120,122600,121907150,2410,2410,2410,2410,0
20241120,122500,121907150,2410,2410,2410,2410,0
20241120,122400,121907150,2410,2410,2410,2410,0
20241120,122300,121907150,2410,2410,2410,2410,0
20241120,122200,121907150,2410,2410,2410,2410,0
20241120,122100,121907150,2410,2410,2410,2410,0
20241120,122000,121907150,2410,2410,2410,2410,0
20241120,121900,121907150,2410,2410,2410,2410,0
20241120,121800,121907150,2410,2410,2410,2410,0
20241120,121700,121907150,2410,2410,2410,2410,0
20241120,121600,121907150,2410,2410,2410,2410,0
20241120,121500,121907150,2410,2410,2410,2410,0
20241120,121400,121907150,2410,2410,2410,2410,0
20241120,121300,121907150,2410,2410,2410,2410,0
20241120,121200,121907150,2410,2410,2410,2410,0
20241120,121100,121907150,2410,2410,2410,2410,0
20241120,121000,121907150,2410,2410,2410,2410,0
20241120,120900,121907150,2410,2410,2410,2410,0
20241120,120800,121907150,2410,2410,2410,2410,0
20241120,120700,121907150,2410,2410,2410,2410,0
20241120,120600,121907150,2410,2410,2410,2410,0
20241120,120500,121907150,2410,2410,2410,2410,0
20241120,120400,121907150,2410,2410,2410,2410,0
20241120,120300,121907150,2410,2410,2410,2410,0
20241120,120200,121907150,2410,2410,2410,2410,0
20241120,120100,121907150,2410,2410,2410,2410,0
20241120,120000,121907150,2410,2410,2410,2410,0
20241120,115900,121907150,2410,2405,2410,2405,635
20241120,115800,120379685,2405,2405,2405,2405,0
20241120,115700,120379685,2405,2405,2405,2405,0
20241120,115600,120379685,2405,2405,2405,2405,0
20241120,115500,120379685,2405,2405,2405,2405,108
20241120,115400,120119945,2405,2405,2405,2405,0
20241120,115300,120119945,2405,2405,2405,2405,15
20241120,115200,120083870,2405,2405,2405,2405,0
20241120,115100,120083870,2405,2405,2405,2405,100
20241120,115000,119843370,2410,2410,2410,2410,100
20241120,114900,119602370,2410,2410,2410,2410,0
20241120,114800,119602370,2410,2410,2410,2410,101
20241120,114700,119358960,2405,2405,2405,2405,0
20241120,114600,119358960,2405,2405,2405,2405,0
20241120,114500,119358960,2405,2405,2405,2405,0
20241120,114400,119358960,2405,2405,2405,2405,0
20241120,114300,119358960,2405,2405,2405,2405,0
20241120,114200,119358960,2405,2405,2405,2405,4982
20241120,114100,107377250,2410,2410,2410,2410,211
20241120,114000,106868740,2425,2425,2425,2425,0
20241120,113900,106868740,2425,2425,2425,2425,0
20241120,113800,106868740,2425,2425,2425,2425,0
20241120,113700,106868740,2425,2425,2425,2425,0
20241120,113600,106868740,2425,2425,2425,2425,0
20241120,113500,106868740,2425,2425,2425,2425,1
20241120,113400,106866315,2420,2420,2420,2420,0
20241120,113300,106866315,2420,2420,2420,2420,334
20241120,113200,106058035,2420,2420,2420,2420,0
20241120,113100,106058035,2420,2420,2420,2420,0
20241120,113000,106058035,2420,2420,2420,2420,0
20241120,112900,106058035,2420,2420,2420,2420,1
20241120,112800,106055615,2405,2405,2405,2405,18
20241120,112700,106012325,2420,2420,2420,2420,590
20241120,112600,104584525,2405,2405,2405,2405,58
20241120,112500,104445035,2410,2410,2410,2410,0
20241120,112400,104445035,2410,2410,2410,2410,0
20241120,112300,104445035,2410,2410,2410,2410,0
20241120,112200,104445035,2410,2410,2410,2410,0
20241120,112100,104445035,2410,2415,2415,2410,139
20241120,112000,104110040,2420,2425,2425,2420,2
20241120,111900,104105195,2430,2430,2430,2430,333
20241120,111800,103296005,2420,2420,2420,2420,0
20241120,111700,103296005,2420,2420,2420,2420,0
20241120,111600,103296005,2420,2420,2420,2420,1
20241120,111500,103293585,2425,2425,2425,2425,0
20241120,111400,103293585,2425,2410,2430,2410,900
20241120,111300,101124550,2410,2410,2410,2410,100
20241120,111200,100883550,2410,2410,2410,2410,2
20241120,111100,100878730,2420,2420,2420,2420,1
20241120,111000,100876310,2420,2420,2420,2420,0
20241120,110900,100876310,2420,2405,2420,2405,747
20241120,110800,99070925,2420,2420,2420,2420,1
20241120,110700,99068505,2410,2410,2410,2410,0
20241120,110600,99068505,2410,2410,2410,2410,0
20241120,110500,99068505,2410,2410,2410,2410,99
20241120,110400,98829915,2420,2420,2420,2420,1
20241120,110300,98827495,2415,2415,2415,2415,0
20241120,110200,98827495,2415,2415,2415,2415,0
20241120,110100,98827495,2415,2415,2415,2415,0
20241120,110000,98827495,2415,2415,2415,2415,16
20241120,105900,98788855,2415,2415,2415,2415,0
20241120,105800,98788855,2415,2420,2420,2410,202
20241120,105700,98300530,2420,2420,2420,2420,0
20241120,105600,98300530,2420,2420,2420,2420,0
20241120,105500,98300530,2420,2420,2420,2420,0
20241120,105400,98300530,2420,2420,2420,2420,1
20241120,105300,98298110,2415,2415,2415,2415,0
20241120,105200,98298110,2415,2415,2415,2415,1536
20241120,105100,94588670,2415,2415,2415,2415,0
20241120,105000,94588670,2415,2415,2415,2415,1
20241120,104900,94586255,2390,2405,2405,2390,1228
20241120,104800,91642660,2410,2410,2410,2410,0
20241120,104700,91642660,2410,2415,2415,2410,115
20241120,104600,91365130,2415,2415,2415,2405,284
20241120,104500,90679660,2415,2415,2415,2415,0
20241120,104400,90679660,2415,2415,2415,2415,1
20241120,104300,90677245,2410,2410,2410,2410,0
20241120,104200,90677245,2410,2410,2410,2410,11
20241120,104100,90650735,2405,2405,2405,2405,0
20241120,104000,90650735,2405,2405,2405,2405,0
20241120,103900,90650735,2405,2405,2405,2405,0
20241120,103800,90650735,2405,2405,2405,2405,0
20241120,103700,90650735,2405,2405,2405,2405,0
20241120,103600,90650735,2405,2405,2405,2405,0
20241120,103500,90650735,2405,2405,2405,2405,0
20241120,103400,90650735,2405,2410,2410,2405,8
20241120,103300,90631480,2415,2415,2415,2415,0
20241120,103200,90631480,2415,2415,2415,2415,0
20241120,103100,90631480,2415,2410,2415,2410,100
20241120,103000,90390475,2410,2405,2410,2405,274
20241120,102900,89731500,2400,2400,2400,2400,50
20241120,102800,89611500,2405,2405,2405,2405,0
20241120,102700,89611500,2405,2405,2405,2405,445
20241120,102600,88541275,2405,2405,2405,2405,270
20241120,102500,87891925,2400,2400,2400,2400,0
20241120,102400,87891925,2400,2400,2400,2400,5000
20241120,102300,75891925,2400,2400,2400,2400,0
20241120,102200,75891925,2400,2400,2400,2400,0
20241120,102100,75891925,2400,2400,2400,2400,0
20241120,102000,75891925,2400,2400,2400,2400,62
20241120,101900,75743125,2400,2400,2400,2400,0
20241120,101800,75743125,2400,2385,2400,2385,374
20241120,101700,74851120,2385,2385,2385,2385,407
20241120,101600,73880425,2385,2385,2385,2385,1905
20241120,101500,69337000,2400,2400,2400,2400,1
20241120,101400,69334600,2400,2400,2400,2400,82
20241120,101300,69137800,2385,2385,2385,2385,7
20241120,101200,69121105,2400,2400,2400,2400,0
20241120,101100,69121105,2400,2400,2400,2400,0
20241120,101000,69121105,2400,2400,2400,2400,75
20241120,100900,68941105,2385,2385,2385,2385,0
20241120,100800,68941105,2385,2390,2390,2385,5
20241120,100700,68929175,2400,2400,2400,2400,0
20241120,100600,68929175,2400,2400,2400,2400,0
20241120,100500,68929175,2400,2400,2400,2400,352
20241120,100400,68084375,2385,2385,2385,2385,2117
20241120,100300,63035330,2400,2400,2400,2400,0
20241120,100200,63035330,2400,2400,2400,2400,0
20241120,100100,63035330,2400,2400,2400,2400,0
20241120,100000,63035330,2400,2400,2400,2400,2
20241120,095900,63030530,2400,2400,2400,2385,835
20241120,095800,61036925,2395,2395,2395,2395,452
20241120,095700,59954385,2390,2390,2390,2390,0
20241120,095600,59954385,2390,2390,2390,2390,1046
20241120,095500,57454445,2385,2385,2385,2385,199
20241120,095400,56979830,2390,2390,2390,2390,17
20241120,095300,56939200,2395,2395,2395,2395,82
20241120,095200,56742810,2385,2395,2395,2385,967
20241120,095100,54435505,2400,2400,2400,2400,1
20241120,095000,54433105,2390,2395,2395,2390,173
20241120,094900,54019520,2400,2400,2400,2400,0
20241120,094800,54019520,2400,2400,2400,2400,75
20241120,094700,53839520,2400,2400,2400,2400,1
20241120,094600,53837120,2405,2395,2405,2395,499
20241120,094500,52641995,2380,2395,2395,2380,501
20241120,094400,51449095,2375,2375,2375,2375,0
20241120,094300,51449095,2375,2385,2385,2375,4416
20241120,094200,40958075,2390,2390,2390,2390,0
20241120,094100,40958075,2390,2380,2390,2375,1470
20241120,094000,37462575,2385,2385,2385,2385,132
20241120,093900,37147755,2390,2390,2390,2390,100
20241120,093800,36908755,2385,2385,2385,2385,71
20241120,093700,36739420,2385,2385,2385,2385,1
20241120,093600,36737035,2395,2380,2395,2380,796
20241120,093500,34842515,2380,2380,2380,2380,1923
20241120,093400,30265775,2385,2385,2385,2385,302
20241120,093300,29545505,2385,2385,2385,2385,1000
20241120,093200,27160505,2390,2385,2390,2385,234
20241120,093100,26602395,2390,2390,2390,2390,0
20241120,093000,26602395,2390,2390,2390,2385,2626
20241120,092900,20326455,2395,2395,2395,2395,1763
20241120,092800,16104070,2410,2410,2410,2410,0
20241120,092700,16104070,2410,2410,2410,2410,352
20241120,092600,15255750,2395,2395,2395,2395,839
20241120,092500,13246345,2395,2405,2405,2395,848
20241120,092400,11213165,2415,2415,2415,2415,0
20241120,092300,11213165,2415,2415,2415,2415,0
20241120,092200,11213165,2415,2415,2415,2415,42
20241120,092100,11111735,2415,2415,2415,2415,0
20241120,092000,11111735,2415,2415,2415,2415,308
20241120,091900,10367915,2415,2415,2415,2415,0
20241120,091800,10367915,2415,2415,2415,2415,0
20241120,091700,10367915,2415,2405,2415,2400,43
20241120,091600,10264590,2415,2415,2415,2415,0
20241120,091500,10264590,2415,2415,2415,2415,1
20241120,091400,10262175,2415,2415,2415,2415,140
20241120,091300,9924075,2420,2415,2420,2405,2001
20241120,091200,5109725,2420,2420,2420,2420,100
20241120,091100,4867725,2420,2420,2420,2420,0
20241120,091000,4867725,2420,2420,2420,2420,100
20241120,090900,4625725,2420,2420,2420,2420,0
20241120,090800,4625725,2420,2410,2420,2410,15
20241120,090700,4589565,2420,2420,2420,2420,0
20241120,090600,4589565,2420,2420,2420,2420,0
20241120,090500,4589565,2420,2420,2420,2405,902
20241120,090400,2420225,2405,2410,2420,2405,712
20241120,090300,704245,2405,2410,2410,2405,102
20241120,090200,458925,2415,2400,2415,2400,64
20241120,090100,304840,2405,2405,2405,2405,0
20241120,090000,304840,2405,2400,2405,2400,127
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 192700 161270790 2395 2395 2395 2395 953
3 20241120 192600 161270790 2395 2395 2395 2395 0
4 20241120 192500 161270790 2395 2395 2395 2395 0
5 20241120 192400 161270790 2395 2395 2395 2395 0
6 20241120 192300 161270790 2395 2395 2395 2395 0
7 20241120 192200 161270790 2395 2395 2395 2395 0
8 20241120 192100 161270790 2395 2395 2395 2395 0
9 20241120 192000 161270790 2395 2395 2395 2395 0
10 20241120 191900 161270790 2395 2395 2395 2395 0
11 20241120 191800 161270790 2395 2395 2395 2395 0
12 20241120 191700 161270790 2395 2395 2395 2395 0
13 20241120 191600 161270790 2395 2395 2395 2395 0
14 20241120 191500 161270790 2395 2395 2395 2395 0
15 20241120 191400 161270790 2395 2395 2395 2395 0
16 20241120 191300 161270790 2395 2395 2395 2395 0
17 20241120 191200 161270790 2395 2395 2395 2395 0
18 20241120 191100 161270790 2395 2395 2395 2395 0
19 20241120 191000 161270790 2395 2395 2395 2395 0
20 20241120 190900 161270790 2395 2395 2395 2395 0
21 20241120 190800 161270790 2395 2395 2395 2395 0
22 20241120 190700 161270790 2395 2395 2395 2395 0
23 20241120 190600 161270790 2395 2395 2395 2395 0
24 20241120 190500 161270790 2395 2395 2395 2395 0
25 20241120 190400 161270790 2395 2395 2395 2395 0
26 20241120 190300 161270790 2395 2395 2395 2395 0
27 20241120 190200 161270790 2395 2395 2395 2395 0
28 20241120 190100 161270790 2395 2395 2395 2395 0
29 20241120 190000 161270790 2395 2395 2395 2395 0
30 20241120 185900 161270790 2395 2395 2395 2395 0
31 20241120 185800 161270790 2395 2395 2395 2395 0
32 20241120 185700 161270790 2395 2395 2395 2395 953
33 20241120 185600 161270790 2395 2395 2395 2395 0
34 20241120 185500 161270790 2395 2395 2395 2395 0
35 20241120 185400 161270790 2395 2395 2395 2395 0
36 20241120 185300 161270790 2395 2395 2395 2395 0
37 20241120 185200 161270790 2395 2395 2395 2395 0
38 20241120 185100 161270790 2395 2395 2395 2395 0
39 20241120 185000 161270790 2395 2395 2395 2395 0
40 20241120 184900 161270790 2395 2395 2395 2395 0
41 20241120 184800 161270790 2395 2395 2395 2395 0
42 20241120 184700 161270790 2395 2395 2395 2395 0
43 20241120 184600 161270790 2395 2395 2395 2395 0
44 20241120 184500 161270790 2395 2395 2395 2395 0
45 20241120 184400 161270790 2395 2395 2395 2395 0
46 20241120 184300 161270790 2395 2395 2395 2395 0
47 20241120 184200 161270790 2395 2395 2395 2395 0
48 20241120 184100 161270790 2395 2395 2395 2395 0
49 20241120 184000 161270790 2395 2395 2395 2395 0
50 20241120 183900 161270790 2395 2395 2395 2395 0
51 20241120 183800 161270790 2395 2395 2395 2395 0
52 20241120 183700 161270790 2395 2395 2395 2395 0
53 20241120 183600 161270790 2395 2395 2395 2395 0
54 20241120 183500 161270790 2395 2395 2395 2395 0
55 20241120 183400 161270790 2395 2395 2395 2395 0
56 20241120 183300 161270790 2395 2395 2395 2395 0
57 20241120 183200 161270790 2395 2395 2395 2395 0
58 20241120 183100 161270790 2395 2395 2395 2395 0
59 20241120 183000 161270790 2395 2395 2395 2395 0
60 20241120 182900 161270790 2395 2395 2395 2395 0
61 20241120 182800 161270790 2395 2395 2395 2395 0
62 20241120 182700 161270790 2395 2395 2395 2395 953
63 20241120 182600 161270790 2395 2395 2395 2395 0
64 20241120 182500 161270790 2395 2395 2395 2395 0
65 20241120 182400 161270790 2395 2395 2395 2395 0
66 20241120 182300 161270790 2395 2395 2395 2395 0
67 20241120 182200 161270790 2395 2395 2395 2395 0
68 20241120 182100 161270790 2395 2395 2395 2395 0
69 20241120 182000 161270790 2395 2395 2395 2395 0
70 20241120 181900 161270790 2395 2395 2395 2395 0
71 20241120 181800 161270790 2395 2395 2395 2395 0
72 20241120 181700 161270790 2395 2395 2395 2395 0
73 20241120 181600 161270790 2395 2395 2395 2395 0
74 20241120 181500 161270790 2395 2395 2395 2395 0
75 20241120 181400 161270790 2395 2395 2395 2395 0
76 20241120 181300 161270790 2395 2395 2395 2395 0
77 20241120 181200 161270790 2395 2395 2395 2395 0
78 20241120 181100 161270790 2395 2395 2395 2395 0
79 20241120 181000 161270790 2395 2395 2395 2395 0
80 20241120 180900 161270790 2395 2395 2395 2395 0
81 20241120 180800 161270790 2395 2395 2395 2395 0
82 20241120 180700 161270790 2395 2395 2395 2395 0
83 20241120 180600 161270790 2395 2395 2395 2395 0
84 20241120 180500 161270790 2395 2395 2395 2395 0
85 20241120 180400 161270790 2395 2395 2395 2395 0
86 20241120 180300 161270790 2395 2395 2395 2395 0
87 20241120 180200 161270790 2395 2395 2395 2395 0
88 20241120 180100 161270790 2395 2395 2395 2395 0
89 20241120 180000 161270790 2395 2395 2395 2395 0
90 20241120 175900 161270790 2395 2395 2395 2395 0
91 20241120 175800 161270790 2395 2395 2395 2395 0
92 20241120 175700 161270790 2395 2395 2395 2395 953
93 20241120 175600 161270790 2395 2395 2395 2395 0
94 20241120 175500 161270790 2395 2395 2395 2395 0
95 20241120 175400 161270790 2395 2395 2395 2395 0
96 20241120 175300 161270790 2395 2395 2395 2395 0
97 20241120 175200 161270790 2395 2395 2395 2395 0
98 20241120 175100 161270790 2395 2395 2395 2395 0
99 20241120 175000 161270790 2395 2395 2395 2395 0
100 20241120 174900 161270790 2395 2395 2395 2395 0
101 20241120 174800 161270790 2395 2395 2395 2395 0
102 20241120 174700 161270790 2395 2395 2395 2395 0
103 20241120 174600 161270790 2395 2395 2395 2395 0
104 20241120 174500 161270790 2395 2395 2395 2395 0
105 20241120 174400 161270790 2395 2395 2395 2395 0
106 20241120 174300 161270790 2395 2395 2395 2395 0
107 20241120 174200 161270790 2395 2395 2395 2395 0
108 20241120 174100 161270790 2395 2395 2395 2395 0
109 20241120 174000 161270790 2395 2395 2395 2395 0
110 20241120 173900 161270790 2395 2395 2395 2395 0
111 20241120 173800 161270790 2395 2395 2395 2395 0
112 20241120 173700 161270790 2395 2395 2395 2395 0
113 20241120 173600 161270790 2395 2395 2395 2395 0
114 20241120 173500 161270790 2395 2395 2395 2395 0
115 20241120 173400 161270790 2395 2395 2395 2395 0
116 20241120 173300 161270790 2395 2395 2395 2395 0
117 20241120 173200 161270790 2395 2395 2395 2395 0
118 20241120 173100 161270790 2395 2395 2395 2395 0
119 20241120 173000 161270790 2395 2395 2395 2395 0
120 20241120 172900 161270790 2395 2395 2395 2395 0
121 20241120 172800 161270790 2395 2395 2395 2395 0
122 20241120 172700 161270790 2395 2395 2395 2395 953
123 20241120 172600 161270790 2395 2395 2395 2395 0
124 20241120 172500 161270790 2395 2395 2395 2395 0
125 20241120 172400 161270790 2395 2395 2395 2395 0
126 20241120 172300 161270790 2395 2395 2395 2395 0
127 20241120 172200 161270790 2395 2395 2395 2395 0
128 20241120 172100 161270790 2395 2395 2395 2395 0
129 20241120 172000 161270790 2395 2395 2395 2395 0
130 20241120 171900 161270790 2395 2395 2395 2395 0
131 20241120 171800 161270790 2395 2395 2395 2395 0
132 20241120 171700 161270790 2395 2395 2395 2395 0
133 20241120 171600 161270790 2395 2395 2395 2395 0
134 20241120 171500 161270790 2395 2395 2395 2395 0
135 20241120 171400 161270790 2395 2395 2395 2395 0
136 20241120 171300 161270790 2395 2395 2395 2395 0
137 20241120 171200 161270790 2395 2395 2395 2395 0
138 20241120 171100 161270790 2395 2395 2395 2395 0
139 20241120 171000 161270790 2395 2395 2395 2395 0
140 20241120 170900 161270790 2395 2395 2395 2395 0
141 20241120 170800 161270790 2395 2395 2395 2395 0
142 20241120 170700 161270790 2395 2395 2395 2395 0
143 20241120 170600 161270790 2395 2395 2395 2395 0
144 20241120 170500 161270790 2395 2395 2395 2395 0
145 20241120 170400 161270790 2395 2395 2395 2395 0
146 20241120 170300 161270790 2395 2395 2395 2395 0
147 20241120 170200 161270790 2395 2395 2395 2395 0
148 20241120 170100 161270790 2395 2395 2395 2395 0
149 20241120 170000 161270790 2395 2395 2395 2395 0
150 20241120 165900 161270790 2395 2395 2395 2395 0
151 20241120 165800 161270790 2395 2395 2395 2395 0
152 20241120 165700 161270790 2395 2395 2395 2395 953
153 20241120 165600 161270790 2395 2395 2395 2395 0
154 20241120 165500 161270790 2395 2395 2395 2395 0
155 20241120 165400 161270790 2395 2395 2395 2395 0
156 20241120 165300 161270790 2395 2395 2395 2395 0
157 20241120 165200 161270790 2395 2395 2395 2395 0
158 20241120 165100 161270790 2395 2395 2395 2395 0
159 20241120 165000 161270790 2395 2395 2395 2395 0
160 20241120 164900 161270790 2395 2395 2395 2395 0
161 20241120 164800 161270790 2395 2395 2395 2395 0
162 20241120 164700 161270790 2395 2395 2395 2395 0
163 20241120 164600 161270790 2395 2395 2395 2395 0
164 20241120 164500 161270790 2395 2395 2395 2395 0
165 20241120 164400 161270790 2395 2395 2395 2395 0
166 20241120 164300 161270790 2395 2395 2395 2395 0
167 20241120 164200 161270790 2395 2395 2395 2395 0
168 20241120 164100 161270790 2395 2395 2395 2395 0
169 20241120 164000 161270790 2395 2395 2395 2395 0
170 20241120 163900 161270790 2395 2395 2395 2395 0
171 20241120 163800 161270790 2395 2395 2395 2395 0
172 20241120 163700 161270790 2395 2395 2395 2395 0
173 20241120 163600 161270790 2395 2395 2395 2395 0
174 20241120 163500 161270790 2395 2395 2395 2395 0
175 20241120 163400 161270790 2395 2395 2395 2395 0
176 20241120 163300 161270790 2395 2395 2395 2395 0
177 20241120 163200 161270790 2395 2395 2395 2395 0
178 20241120 163100 161270790 2395 2395 2395 2395 0
179 20241120 163000 161270790 2395 2395 2395 2395 0
180 20241120 162900 161270790 2395 2395 2395 2395 0
181 20241120 162800 161270790 2395 2395 2395 2395 0
182 20241120 162700 161270790 2395 2395 2395 2395 953
183 20241120 162600 161270790 2395 2395 2395 2395 0
184 20241120 162500 161270790 2395 2395 2395 2395 0
185 20241120 162400 161270790 2395 2395 2395 2395 0
186 20241120 162300 161270790 2395 2395 2395 2395 0
187 20241120 162200 161270790 2395 2395 2395 2395 0
188 20241120 162100 161270790 2395 2395 2395 2395 0
189 20241120 162000 161270790 2395 2395 2395 2395 0
190 20241120 161900 161270790 2395 2395 2395 2395 0
191 20241120 161800 161270790 2395 2395 2395 2395 0
192 20241120 161700 161270790 2395 2395 2395 2395 0
193 20241120 161600 161270790 2395 2395 2395 2395 0
194 20241120 161500 161270790 2395 2395 2395 2395 0
195 20241120 161400 161270790 2395 2395 2395 2395 0
196 20241120 161300 161270790 2395 2395 2395 2395 0
197 20241120 161200 161270790 2395 2395 2395 2395 0
198 20241120 161100 161270790 2395 2395 2395 2395 0
199 20241120 161000 161270790 2395 2395 2395 2395 0
200 20241120 160900 161270790 2395 2395 2395 2395 0
201 20241120 160800 161270790 2395 2395 2395 2395 0
202 20241120 160700 161270790 2395 2395 2395 2395 0
203 20241120 160600 161270790 2395 2395 2395 2395 0
204 20241120 160500 161270790 2395 2395 2395 2395 0
205 20241120 160400 161270790 2395 2395 2395 2395 0
206 20241120 160300 161270790 2395 2395 2395 2395 0
207 20241120 160200 161270790 2395 2395 2395 2395 0
208 20241120 160100 161270790 2395 2395 2395 2395 0
209 20241120 160000 161270790 2395 2395 2395 2395 0
210 20241120 155900 161270790 2395 2395 2395 2395 0
211 20241120 155800 161270790 2395 2395 2395 2395 0
212 20241120 155700 161270790 2395 2395 2395 2395 953
213 20241120 155600 161270790 2395 2395 2395 2395 0
214 20241120 155500 161270790 2395 2395 2395 2395 0
215 20241120 155400 161270790 2395 2395 2395 2395 0
216 20241120 155300 161270790 2395 2395 2395 2395 0
217 20241120 155200 161270790 2395 2395 2395 2395 0
218 20241120 155100 161270790 2395 2395 2395 2395 0
219 20241120 155000 161270790 2395 2395 2395 2395 0
220 20241120 154900 161270790 2395 2395 2395 2395 0
221 20241120 154800 161270790 2395 2395 2395 2395 0
222 20241120 154700 161270790 2395 2395 2395 2395 0
223 20241120 154600 161270790 2395 2395 2395 2395 0
224 20241120 154500 161270790 2395 2395 2395 2395 0
225 20241120 154400 161270790 2395 2395 2395 2395 0
226 20241120 154300 161270790 2395 2395 2395 2395 0
227 20241120 154200 161270790 2395 2395 2395 2395 0
228 20241120 154100 161270790 2395 2395 2395 2395 0
229 20241120 154000 161270790 2395 2395 2395 2395 0
230 20241120 153900 161270790 2395 2395 2395 2395 0
231 20241120 153800 161270790 2395 2395 2395 2395 0
232 20241120 153700 161270790 2395 2395 2395 2395 0
233 20241120 153600 161270790 2395 2395 2395 2395 0
234 20241120 153500 161270790 2395 2395 2395 2395 0
235 20241120 153400 161270790 2395 2395 2395 2395 0
236 20241120 153300 161270790 2395 2395 2395 2395 0
237 20241120 153200 161270790 2395 2395 2395 2395 0
238 20241120 153100 161270790 2395 2395 2395 2395 0
239 20241120 153000 161270790 2395 2395 2395 2395 953
240 20241120 152900 158988355 2395 2395 2395 2395 0
241 20241120 152800 158988355 2395 2395 2395 2395 0
242 20241120 152700 158988355 2395 2395 2395 2395 0
243 20241120 152600 158988355 2395 2395 2395 2395 0
244 20241120 152500 158988355 2395 2395 2395 2395 0
245 20241120 152400 158988355 2395 2395 2395 2395 0
246 20241120 152300 158988355 2395 2395 2395 2395 0
247 20241120 152200 158988355 2395 2395 2395 2395 0
248 20241120 152100 158988355 2395 2395 2395 2395 0
249 20241120 152000 158988355 2395 2395 2395 2395 0
250 20241120 151900 158988355 2395 2390 2395 2390 211
251 20241120 151800 158483305 2395 2395 2395 2395 137
252 20241120 151700 158155190 2395 2395 2395 2395 0
253 20241120 151600 158155190 2395 2395 2395 2395 1210
254 20241120 151500 155257240 2400 2400 2400 2400 0
255 20241120 151400 155257240 2400 2400 2400 2400 0
256 20241120 151300 155257240 2400 2400 2400 2400 0
257 20241120 151200 155257240 2400 2400 2400 2400 0
258 20241120 151100 155257240 2400 2400 2400 2400 389
259 20241120 151000 154323640 2400 2400 2400 2400 0
260 20241120 150900 154323640 2400 2400 2400 2400 0
261 20241120 150800 154323640 2400 2400 2400 2400 168
262 20241120 150700 153920440 2405 2405 2405 2405 0
263 20241120 150600 153920440 2405 2405 2405 2405 0
264 20241120 150500 153920440 2405 2405 2405 2405 0
265 20241120 150400 153920440 2405 2400 2405 2400 148
266 20241120 150300 153564740 2390 2390 2390 2390 0
267 20241120 150200 153564740 2390 2390 2390 2390 0
268 20241120 150100 153564740 2390 2390 2390 2390 0
269 20241120 150000 153564740 2390 2390 2390 2390 0
270 20241120 145900 153564740 2390 2400 2400 2390 5000
271 20241120 145800 141613400 2410 2410 2410 2410 0
272 20241120 145700 141613400 2410 2395 2410 2395 337
273 20241120 145600 140806270 2395 2400 2400 2395 600
274 20241120 145500 139367770 2395 2395 2395 2395 0
275 20241120 145400 139367770 2395 2395 2395 2395 0
276 20241120 145300 139367770 2395 2395 2395 2395 10
277 20241120 145200 139343820 2390 2390 2390 2390 0
278 20241120 145100 139343820 2390 2390 2390 2390 200
279 20241120 145000 138865820 2390 2390 2390 2390 0
280 20241120 144900 138865820 2390 2395 2395 2390 311
281 20241120 144800 138121945 2410 2410 2410 2410 0
282 20241120 144700 138121945 2410 2410 2410 2410 0
283 20241120 144600 138121945 2410 2410 2410 2410 0
284 20241120 144500 138121945 2410 2410 2410 2410 1
285 20241120 144400 138119535 2395 2395 2395 2395 0
286 20241120 144300 138119535 2395 2395 2395 2395 0
287 20241120 144200 138119535 2395 2395 2395 2395 694
288 20241120 144100 136457405 2395 2395 2395 2395 0
289 20241120 144000 136457405 2395 2395 2395 2395 0
290 20241120 143900 136457405 2395 2395 2395 2395 0
291 20241120 143800 136457405 2395 2395 2395 2395 0
292 20241120 143700 136457405 2395 2395 2395 2395 0
293 20241120 143600 136457405 2395 2395 2395 2395 0
294 20241120 143500 136457405 2395 2395 2395 2395 2
295 20241120 143400 136452615 2395 2395 2395 2395 0
296 20241120 143300 136452615 2395 2395 2395 2395 0
297 20241120 143200 136452615 2395 2395 2395 2395 0
298 20241120 143100 136452615 2395 2395 2395 2395 167
299 20241120 143000 136052650 2395 2395 2395 2395 0
300 20241120 142900 136052650 2395 2395 2395 2395 0
301 20241120 142800 136052650 2395 2395 2395 2395 1
302 20241120 142700 136050255 2390 2390 2390 2390 515
303 20241120 142600 134819405 2390 2390 2390 2390 4
304 20241120 142500 134809845 2390 2390 2390 2390 0
305 20241120 142400 134809845 2390 2390 2390 2390 0
306 20241120 142300 134809845 2390 2390 2390 2390 241
307 20241120 142200 134233855 2390 2390 2390 2390 0
308 20241120 142100 134233855 2390 2395 2395 2390 172
309 20241120 142000 133822770 2395 2395 2395 2395 0
310 20241120 141900 133822770 2395 2395 2395 2395 0
311 20241120 141800 133822770 2395 2395 2395 2395 138
312 20241120 141700 133492260 2395 2390 2395 2390 74
313 20241120 141600 133315085 2390 2390 2390 2390 0
314 20241120 141500 133315085 2390 2390 2390 2390 0
315 20241120 141400 133315085 2390 2385 2390 2385 226
316 20241120 141300 132775860 2390 2390 2390 2390 4
317 20241120 141200 132766300 2390 2390 2390 2390 1066
318 20241120 141100 130218560 2395 2395 2395 2395 0
319 20241120 141000 130218560 2395 2395 2395 2395 0
320 20241120 140900 130218560 2395 2395 2395 2395 0
321 20241120 140800 130218560 2395 2395 2395 2395 42
322 20241120 140700 130117970 2395 2395 2395 2395 0
323 20241120 140600 130117970 2395 2395 2395 2395 555
324 20241120 140500 128788745 2395 2395 2395 2395 1
325 20241120 140400 128786350 2400 2400 2400 2400 0
326 20241120 140300 128786350 2400 2400 2400 2400 3
327 20241120 140200 128779150 2400 2400 2400 2400 0
328 20241120 140100 128779150 2400 2400 2400 2400 0
329 20241120 140000 128779150 2400 2400 2400 2400 1
330 20241120 135900 128776750 2400 2400 2400 2400 0
331 20241120 135800 128776750 2400 2400 2400 2400 0
332 20241120 135700 128776750 2400 2400 2400 2400 0
333 20241120 135600 128776750 2400 2400 2400 2400 0
334 20241120 135500 128776750 2400 2400 2400 2400 0
335 20241120 135400 128776750 2400 2395 2400 2395 204
336 20241120 135300 128288165 2395 2395 2395 2395 0
337 20241120 135200 128288165 2395 2395 2395 2395 0
338 20241120 135100 128288165 2395 2395 2395 2395 150
339 20241120 135000 127928915 2395 2395 2395 2395 0
340 20241120 134900 127928915 2395 2395 2395 2395 1
341 20241120 134800 127926520 2400 2400 2400 2400 73
342 20241120 134700 127751320 2400 2400 2400 2400 85
343 20241120 134600 127547320 2400 2400 2400 2400 0
344 20241120 134500 127547320 2400 2400 2400 2400 0
345 20241120 134400 127547320 2400 2400 2400 2400 0
346 20241120 134300 127547320 2400 2400 2400 2400 0
347 20241120 134200 127547320 2400 2400 2400 2400 1
348 20241120 134100 127544920 2400 2400 2400 2400 0
349 20241120 134000 127544920 2400 2400 2400 2400 0
350 20241120 133900 127544920 2400 2400 2400 2400 0
351 20241120 133800 127544920 2400 2400 2400 2400 1
352 20241120 133700 127542520 2400 2400 2400 2400 0
353 20241120 133600 127542520 2400 2400 2400 2400 1
354 20241120 133500 127540120 2400 2400 2400 2400 0
355 20241120 133400 127540120 2400 2400 2400 2400 0
356 20241120 133300 127540120 2400 2400 2400 2400 0
357 20241120 133200 127540120 2400 2400 2400 2400 0
358 20241120 133100 127540120 2400 2400 2400 2400 1
359 20241120 133000 127537720 2395 2395 2395 2395 0
360 20241120 132900 127537720 2395 2395 2395 2395 0
361 20241120 132800 127537720 2395 2395 2395 2395 0
362 20241120 132700 127537720 2395 2395 2395 2395 0
363 20241120 132600 127537720 2395 2400 2400 2395 10
364 20241120 132500 127513765 2400 2400 2400 2400 0
365 20241120 132400 127513765 2400 2400 2400 2400 1
366 20241120 132300 127511365 2400 2400 2400 2400 0
367 20241120 132200 127511365 2400 2400 2400 2400 0
368 20241120 132100 127511365 2400 2400 2400 2400 51
369 20241120 132000 127388965 2400 2400 2400 2400 0
370 20241120 131900 127388965 2400 2400 2400 2400 0
371 20241120 131800 127388965 2400 2400 2400 2400 1
372 20241120 131700 127386565 2400 2400 2400 2400 0
373 20241120 131600 127386565 2400 2400 2400 2400 0
374 20241120 131500 127386565 2400 2400 2400 2400 0
375 20241120 131400 127386565 2400 2400 2400 2400 0
376 20241120 131300 127386565 2400 2400 2400 2400 1
377 20241120 131200 127384165 2400 2400 2400 2400 1
378 20241120 131100 127381765 2400 2400 2400 2400 70
379 20241120 131000 127213765 2400 2400 2400 2400 0
380 20241120 130900 127213765 2400 2400 2400 2400 0
381 20241120 130800 127213765 2400 2400 2400 2400 605
382 20241120 130700 125761765 2400 2400 2400 2400 212
383 20241120 130600 125252965 2410 2410 2410 2410 1
384 20241120 130500 125250555 2410 2410 2410 2410 0
385 20241120 130400 125250555 2410 2410 2410 2410 8
386 20241120 130300 125231275 2400 2400 2400 2400 0
387 20241120 130200 125231275 2400 2400 2400 2400 0
388 20241120 130100 125231275 2400 2400 2400 2400 0
389 20241120 130000 125231275 2400 2400 2400 2400 0
390 20241120 125900 125231275 2400 2400 2400 2400 0
391 20241120 125800 125231275 2400 2400 2400 2400 329
392 20241120 125700 124441675 2400 2400 2400 2400 0
393 20241120 125600 124441675 2400 2400 2400 2400 90
394 20241120 125500 124225675 2400 2400 2400 2400 100
395 20241120 125400 123985675 2400 2400 2400 2400 419
396 20241120 125300 122980075 2410 2410 2410 2410 0
397 20241120 125200 122980075 2410 2410 2410 2410 0
398 20241120 125100 122980075 2410 2410 2410 2410 0
399 20241120 125000 122980075 2410 2410 2410 2410 0
400 20241120 124900 122980075 2410 2410 2410 2410 0
401 20241120 124800 122980075 2410 2410 2410 2410 0
402 20241120 124700 122980075 2410 2410 2410 2410 0
403 20241120 124600 122980075 2410 2410 2410 2410 0
404 20241120 124500 122980075 2410 2410 2410 2410 0
405 20241120 124400 122980075 2410 2410 2410 2410 0
406 20241120 124300 122980075 2410 2410 2410 2410 0
407 20241120 124200 122980075 2410 2405 2410 2405 64
408 20241120 124100 122825880 2410 2410 2410 2410 3
409 20241120 124000 122818650 2405 2405 2405 2405 0
410 20241120 123900 122818650 2405 2405 2405 2405 100
411 20241120 123800 122578150 2405 2405 2405 2405 1
412 20241120 123700 122575745 2410 2410 2410 2410 0
413 20241120 123600 122575745 2410 2405 2410 2405 278
414 20241120 123500 121907150 2410 2410 2410 2410 0
415 20241120 123400 121907150 2410 2410 2410 2410 0
416 20241120 123300 121907150 2410 2410 2410 2410 0
417 20241120 123200 121907150 2410 2410 2410 2410 0
418 20241120 123100 121907150 2410 2410 2410 2410 0
419 20241120 123000 121907150 2410 2410 2410 2410 0
420 20241120 122900 121907150 2410 2410 2410 2410 0
421 20241120 122800 121907150 2410 2410 2410 2410 0
422 20241120 122700 121907150 2410 2410 2410 2410 0
423 20241120 122600 121907150 2410 2410 2410 2410 0
424 20241120 122500 121907150 2410 2410 2410 2410 0
425 20241120 122400 121907150 2410 2410 2410 2410 0
426 20241120 122300 121907150 2410 2410 2410 2410 0
427 20241120 122200 121907150 2410 2410 2410 2410 0
428 20241120 122100 121907150 2410 2410 2410 2410 0
429 20241120 122000 121907150 2410 2410 2410 2410 0
430 20241120 121900 121907150 2410 2410 2410 2410 0
431 20241120 121800 121907150 2410 2410 2410 2410 0
432 20241120 121700 121907150 2410 2410 2410 2410 0
433 20241120 121600 121907150 2410 2410 2410 2410 0
434 20241120 121500 121907150 2410 2410 2410 2410 0
435 20241120 121400 121907150 2410 2410 2410 2410 0
436 20241120 121300 121907150 2410 2410 2410 2410 0
437 20241120 121200 121907150 2410 2410 2410 2410 0
438 20241120 121100 121907150 2410 2410 2410 2410 0
439 20241120 121000 121907150 2410 2410 2410 2410 0
440 20241120 120900 121907150 2410 2410 2410 2410 0
441 20241120 120800 121907150 2410 2410 2410 2410 0
442 20241120 120700 121907150 2410 2410 2410 2410 0
443 20241120 120600 121907150 2410 2410 2410 2410 0
444 20241120 120500 121907150 2410 2410 2410 2410 0
445 20241120 120400 121907150 2410 2410 2410 2410 0
446 20241120 120300 121907150 2410 2410 2410 2410 0
447 20241120 120200 121907150 2410 2410 2410 2410 0
448 20241120 120100 121907150 2410 2410 2410 2410 0
449 20241120 120000 121907150 2410 2410 2410 2410 0
450 20241120 115900 121907150 2410 2405 2410 2405 635
451 20241120 115800 120379685 2405 2405 2405 2405 0
452 20241120 115700 120379685 2405 2405 2405 2405 0
453 20241120 115600 120379685 2405 2405 2405 2405 0
454 20241120 115500 120379685 2405 2405 2405 2405 108
455 20241120 115400 120119945 2405 2405 2405 2405 0
456 20241120 115300 120119945 2405 2405 2405 2405 15
457 20241120 115200 120083870 2405 2405 2405 2405 0
458 20241120 115100 120083870 2405 2405 2405 2405 100
459 20241120 115000 119843370 2410 2410 2410 2410 100
460 20241120 114900 119602370 2410 2410 2410 2410 0
461 20241120 114800 119602370 2410 2410 2410 2410 101
462 20241120 114700 119358960 2405 2405 2405 2405 0
463 20241120 114600 119358960 2405 2405 2405 2405 0
464 20241120 114500 119358960 2405 2405 2405 2405 0
465 20241120 114400 119358960 2405 2405 2405 2405 0
466 20241120 114300 119358960 2405 2405 2405 2405 0
467 20241120 114200 119358960 2405 2405 2405 2405 4982
468 20241120 114100 107377250 2410 2410 2410 2410 211
469 20241120 114000 106868740 2425 2425 2425 2425 0
470 20241120 113900 106868740 2425 2425 2425 2425 0
471 20241120 113800 106868740 2425 2425 2425 2425 0
472 20241120 113700 106868740 2425 2425 2425 2425 0
473 20241120 113600 106868740 2425 2425 2425 2425 0
474 20241120 113500 106868740 2425 2425 2425 2425 1
475 20241120 113400 106866315 2420 2420 2420 2420 0
476 20241120 113300 106866315 2420 2420 2420 2420 334
477 20241120 113200 106058035 2420 2420 2420 2420 0
478 20241120 113100 106058035 2420 2420 2420 2420 0
479 20241120 113000 106058035 2420 2420 2420 2420 0
480 20241120 112900 106058035 2420 2420 2420 2420 1
481 20241120 112800 106055615 2405 2405 2405 2405 18
482 20241120 112700 106012325 2420 2420 2420 2420 590
483 20241120 112600 104584525 2405 2405 2405 2405 58
484 20241120 112500 104445035 2410 2410 2410 2410 0
485 20241120 112400 104445035 2410 2410 2410 2410 0
486 20241120 112300 104445035 2410 2410 2410 2410 0
487 20241120 112200 104445035 2410 2410 2410 2410 0
488 20241120 112100 104445035 2410 2415 2415 2410 139
489 20241120 112000 104110040 2420 2425 2425 2420 2
490 20241120 111900 104105195 2430 2430 2430 2430 333
491 20241120 111800 103296005 2420 2420 2420 2420 0
492 20241120 111700 103296005 2420 2420 2420 2420 0
493 20241120 111600 103296005 2420 2420 2420 2420 1
494 20241120 111500 103293585 2425 2425 2425 2425 0
495 20241120 111400 103293585 2425 2410 2430 2410 900
496 20241120 111300 101124550 2410 2410 2410 2410 100
497 20241120 111200 100883550 2410 2410 2410 2410 2
498 20241120 111100 100878730 2420 2420 2420 2420 1
499 20241120 111000 100876310 2420 2420 2420 2420 0
500 20241120 110900 100876310 2420 2405 2420 2405 747
501 20241120 110800 99070925 2420 2420 2420 2420 1
502 20241120 110700 99068505 2410 2410 2410 2410 0
503 20241120 110600 99068505 2410 2410 2410 2410 0
504 20241120 110500 99068505 2410 2410 2410 2410 99
505 20241120 110400 98829915 2420 2420 2420 2420 1
506 20241120 110300 98827495 2415 2415 2415 2415 0
507 20241120 110200 98827495 2415 2415 2415 2415 0
508 20241120 110100 98827495 2415 2415 2415 2415 0
509 20241120 110000 98827495 2415 2415 2415 2415 16
510 20241120 105900 98788855 2415 2415 2415 2415 0
511 20241120 105800 98788855 2415 2420 2420 2410 202
512 20241120 105700 98300530 2420 2420 2420 2420 0
513 20241120 105600 98300530 2420 2420 2420 2420 0
514 20241120 105500 98300530 2420 2420 2420 2420 0
515 20241120 105400 98300530 2420 2420 2420 2420 1
516 20241120 105300 98298110 2415 2415 2415 2415 0
517 20241120 105200 98298110 2415 2415 2415 2415 1536
518 20241120 105100 94588670 2415 2415 2415 2415 0
519 20241120 105000 94588670 2415 2415 2415 2415 1
520 20241120 104900 94586255 2390 2405 2405 2390 1228
521 20241120 104800 91642660 2410 2410 2410 2410 0
522 20241120 104700 91642660 2410 2415 2415 2410 115
523 20241120 104600 91365130 2415 2415 2415 2405 284
524 20241120 104500 90679660 2415 2415 2415 2415 0
525 20241120 104400 90679660 2415 2415 2415 2415 1
526 20241120 104300 90677245 2410 2410 2410 2410 0
527 20241120 104200 90677245 2410 2410 2410 2410 11
528 20241120 104100 90650735 2405 2405 2405 2405 0
529 20241120 104000 90650735 2405 2405 2405 2405 0
530 20241120 103900 90650735 2405 2405 2405 2405 0
531 20241120 103800 90650735 2405 2405 2405 2405 0
532 20241120 103700 90650735 2405 2405 2405 2405 0
533 20241120 103600 90650735 2405 2405 2405 2405 0
534 20241120 103500 90650735 2405 2405 2405 2405 0
535 20241120 103400 90650735 2405 2410 2410 2405 8
536 20241120 103300 90631480 2415 2415 2415 2415 0
537 20241120 103200 90631480 2415 2415 2415 2415 0
538 20241120 103100 90631480 2415 2410 2415 2410 100
539 20241120 103000 90390475 2410 2405 2410 2405 274
540 20241120 102900 89731500 2400 2400 2400 2400 50
541 20241120 102800 89611500 2405 2405 2405 2405 0
542 20241120 102700 89611500 2405 2405 2405 2405 445
543 20241120 102600 88541275 2405 2405 2405 2405 270
544 20241120 102500 87891925 2400 2400 2400 2400 0
545 20241120 102400 87891925 2400 2400 2400 2400 5000
546 20241120 102300 75891925 2400 2400 2400 2400 0
547 20241120 102200 75891925 2400 2400 2400 2400 0
548 20241120 102100 75891925 2400 2400 2400 2400 0
549 20241120 102000 75891925 2400 2400 2400 2400 62
550 20241120 101900 75743125 2400 2400 2400 2400 0
551 20241120 101800 75743125 2400 2385 2400 2385 374
552 20241120 101700 74851120 2385 2385 2385 2385 407
553 20241120 101600 73880425 2385 2385 2385 2385 1905
554 20241120 101500 69337000 2400 2400 2400 2400 1
555 20241120 101400 69334600 2400 2400 2400 2400 82
556 20241120 101300 69137800 2385 2385 2385 2385 7
557 20241120 101200 69121105 2400 2400 2400 2400 0
558 20241120 101100 69121105 2400 2400 2400 2400 0
559 20241120 101000 69121105 2400 2400 2400 2400 75
560 20241120 100900 68941105 2385 2385 2385 2385 0
561 20241120 100800 68941105 2385 2390 2390 2385 5
562 20241120 100700 68929175 2400 2400 2400 2400 0
563 20241120 100600 68929175 2400 2400 2400 2400 0
564 20241120 100500 68929175 2400 2400 2400 2400 352
565 20241120 100400 68084375 2385 2385 2385 2385 2117
566 20241120 100300 63035330 2400 2400 2400 2400 0
567 20241120 100200 63035330 2400 2400 2400 2400 0
568 20241120 100100 63035330 2400 2400 2400 2400 0
569 20241120 100000 63035330 2400 2400 2400 2400 2
570 20241120 095900 63030530 2400 2400 2400 2385 835
571 20241120 095800 61036925 2395 2395 2395 2395 452
572 20241120 095700 59954385 2390 2390 2390 2390 0
573 20241120 095600 59954385 2390 2390 2390 2390 1046
574 20241120 095500 57454445 2385 2385 2385 2385 199
575 20241120 095400 56979830 2390 2390 2390 2390 17
576 20241120 095300 56939200 2395 2395 2395 2395 82
577 20241120 095200 56742810 2385 2395 2395 2385 967
578 20241120 095100 54435505 2400 2400 2400 2400 1
579 20241120 095000 54433105 2390 2395 2395 2390 173
580 20241120 094900 54019520 2400 2400 2400 2400 0
581 20241120 094800 54019520 2400 2400 2400 2400 75
582 20241120 094700 53839520 2400 2400 2400 2400 1
583 20241120 094600 53837120 2405 2395 2405 2395 499
584 20241120 094500 52641995 2380 2395 2395 2380 501
585 20241120 094400 51449095 2375 2375 2375 2375 0
586 20241120 094300 51449095 2375 2385 2385 2375 4416
587 20241120 094200 40958075 2390 2390 2390 2390 0
588 20241120 094100 40958075 2390 2380 2390 2375 1470
589 20241120 094000 37462575 2385 2385 2385 2385 132
590 20241120 093900 37147755 2390 2390 2390 2390 100
591 20241120 093800 36908755 2385 2385 2385 2385 71
592 20241120 093700 36739420 2385 2385 2385 2385 1
593 20241120 093600 36737035 2395 2380 2395 2380 796
594 20241120 093500 34842515 2380 2380 2380 2380 1923
595 20241120 093400 30265775 2385 2385 2385 2385 302
596 20241120 093300 29545505 2385 2385 2385 2385 1000
597 20241120 093200 27160505 2390 2385 2390 2385 234
598 20241120 093100 26602395 2390 2390 2390 2390 0
599 20241120 093000 26602395 2390 2390 2390 2385 2626
600 20241120 092900 20326455 2395 2395 2395 2395 1763
601 20241120 092800 16104070 2410 2410 2410 2410 0
602 20241120 092700 16104070 2410 2410 2410 2410 352
603 20241120 092600 15255750 2395 2395 2395 2395 839
604 20241120 092500 13246345 2395 2405 2405 2395 848
605 20241120 092400 11213165 2415 2415 2415 2415 0
606 20241120 092300 11213165 2415 2415 2415 2415 0
607 20241120 092200 11213165 2415 2415 2415 2415 42
608 20241120 092100 11111735 2415 2415 2415 2415 0
609 20241120 092000 11111735 2415 2415 2415 2415 308
610 20241120 091900 10367915 2415 2415 2415 2415 0
611 20241120 091800 10367915 2415 2415 2415 2415 0
612 20241120 091700 10367915 2415 2405 2415 2400 43
613 20241120 091600 10264590 2415 2415 2415 2415 0
614 20241120 091500 10264590 2415 2415 2415 2415 1
615 20241120 091400 10262175 2415 2415 2415 2415 140
616 20241120 091300 9924075 2420 2415 2420 2405 2001
617 20241120 091200 5109725 2420 2420 2420 2420 100
618 20241120 091100 4867725 2420 2420 2420 2420 0
619 20241120 091000 4867725 2420 2420 2420 2420 100
620 20241120 090900 4625725 2420 2420 2420 2420 0
621 20241120 090800 4625725 2420 2410 2420 2410 15
622 20241120 090700 4589565 2420 2420 2420 2420 0
623 20241120 090600 4589565 2420 2420 2420 2420 0
624 20241120 090500 4589565 2420 2420 2420 2405 902
625 20241120 090400 2420225 2405 2410 2420 2405 712
626 20241120 090300 704245 2405 2410 2410 2405 102
627 20241120 090200 458925 2415 2400 2415 2400 64
628 20241120 090100 304840 2405 2405 2405 2405 0
629 20241120 090000 304840 2405 2400 2405 2400 127