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

655
083660/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,655 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,195300,1187430653,1004,1004,1004,1004,3102
20241120,195200,1187430653,1004,1004,1004,1004,0
20241120,195100,1187430653,1004,1004,1004,1004,0
20241120,195000,1187430653,1004,1004,1004,1004,0
20241120,194900,1187430653,1004,1004,1004,1004,0
20241120,194800,1187430653,1004,1004,1004,1004,0
20241120,194700,1187430653,1004,1004,1004,1004,0
20241120,194600,1187430653,1004,1004,1004,1004,0
20241120,194500,1187430653,1004,1004,1004,1004,0
20241120,194400,1187430653,1004,1004,1004,1004,0
20241120,194300,1187430653,1004,1004,1004,1004,0
20241120,194200,1187430653,1004,1004,1004,1004,0
20241120,194100,1187430653,1004,1004,1004,1004,0
20241120,194000,1187430653,1004,1004,1004,1004,0
20241120,193900,1187430653,1004,1004,1004,1004,0
20241120,193800,1187430653,1004,1004,1004,1004,0
20241120,193700,1187430653,1004,1004,1004,1004,0
20241120,193600,1187430653,1004,1004,1004,1004,0
20241120,193500,1187430653,1004,1004,1004,1004,0
20241120,193400,1187430653,1004,1004,1004,1004,0
20241120,193300,1187430653,1004,1004,1004,1004,0
20241120,193200,1187430653,1004,1004,1004,1004,0
20241120,193100,1187430653,1004,1004,1004,1004,0
20241120,193000,1187430653,1004,1004,1004,1004,0
20241120,192900,1187430653,1004,1004,1004,1004,0
20241120,192800,1187430653,1004,1004,1004,1004,0
20241120,192700,1187430653,1004,1004,1004,1004,0
20241120,192600,1187430653,1004,1004,1004,1004,0
20241120,192500,1187430653,1004,1004,1004,1004,0
20241120,192400,1187430653,1004,1004,1004,1004,0
20241120,192300,1187430653,1004,1004,1004,1004,3102
20241120,192200,1187430653,1004,1004,1004,1004,0
20241120,192100,1187430653,1004,1004,1004,1004,0
20241120,192000,1187430653,1004,1004,1004,1004,0
20241120,191900,1187430653,1004,1004,1004,1004,0
20241120,191800,1187430653,1004,1004,1004,1004,0
20241120,191700,1187430653,1004,1004,1004,1004,0
20241120,191600,1187430653,1004,1004,1004,1004,0
20241120,191500,1187430653,1004,1004,1004,1004,0
20241120,191400,1187430653,1004,1004,1004,1004,0
20241120,191300,1187430653,1004,1004,1004,1004,0
20241120,191200,1187430653,1004,1004,1004,1004,0
20241120,191100,1187430653,1004,1004,1004,1004,0
20241120,191000,1187430653,1004,1004,1004,1004,0
20241120,190900,1187430653,1004,1004,1004,1004,0
20241120,190800,1187430653,1004,1004,1004,1004,0
20241120,190700,1187430653,1004,1004,1004,1004,0
20241120,190600,1187430653,1004,1004,1004,1004,0
20241120,190500,1187430653,1004,1004,1004,1004,0
20241120,190400,1187430653,1004,1004,1004,1004,0
20241120,190300,1187430653,1004,1004,1004,1004,0
20241120,190200,1187430653,1004,1004,1004,1004,0
20241120,190100,1187430653,1004,1004,1004,1004,0
20241120,190000,1187430653,1004,1004,1004,1004,0
20241120,185900,1187430653,1004,1004,1004,1004,0
20241120,185800,1187430653,1004,1004,1004,1004,0
20241120,185700,1187430653,1004,1004,1004,1004,0
20241120,185600,1187430653,1004,1004,1004,1004,0
20241120,185500,1187430653,1004,1004,1004,1004,0
20241120,185400,1187430653,1004,1004,1004,1004,0
20241120,185300,1187430653,1004,1004,1004,1004,3102
20241120,185200,1187430653,1004,1004,1004,1004,0
20241120,185100,1187430653,1004,1004,1004,1004,0
20241120,185000,1187430653,1004,1004,1004,1004,0
20241120,184900,1187430653,1004,1004,1004,1004,0
20241120,184800,1187430653,1004,1004,1004,1004,0
20241120,184700,1187430653,1004,1004,1004,1004,0
20241120,184600,1187430653,1004,1004,1004,1004,0
20241120,184500,1187430653,1004,1004,1004,1004,0
20241120,184400,1187430653,1004,1004,1004,1004,0
20241120,184300,1187430653,1004,1004,1004,1004,0
20241120,184200,1187430653,1004,1004,1004,1004,0
20241120,184100,1187430653,1004,1004,1004,1004,0
20241120,184000,1187430653,1004,1004,1004,1004,0
20241120,183900,1187430653,1004,1004,1004,1004,0
20241120,183800,1187430653,1004,1004,1004,1004,0
20241120,183700,1187430653,1004,1004,1004,1004,0
20241120,183600,1187430653,1004,1004,1004,1004,0
20241120,183500,1187430653,1004,1004,1004,1004,0
20241120,183400,1187430653,1004,1004,1004,1004,0
20241120,183300,1187430653,1004,1004,1004,1004,0
20241120,183200,1187430653,1004,1004,1004,1004,0
20241120,183100,1187430653,1004,1004,1004,1004,0
20241120,183000,1187430653,1004,1004,1004,1004,0
20241120,182900,1187430653,1004,1004,1004,1004,0
20241120,182800,1187430653,1004,1004,1004,1004,0
20241120,182700,1187430653,1004,1004,1004,1004,0
20241120,182600,1187430653,1004,1004,1004,1004,0
20241120,182500,1187430653,1004,1004,1004,1004,0
20241120,182400,1187430653,1004,1004,1004,1004,0
20241120,182300,1187430653,1004,1004,1004,1004,3102
20241120,182200,1187430653,1004,1004,1004,1004,0
20241120,182100,1187430653,1004,1004,1004,1004,0
20241120,182000,1187430653,1004,1004,1004,1004,0
20241120,181900,1187430653,1004,1004,1004,1004,0
20241120,181800,1187430653,1004,1004,1004,1004,0
20241120,181700,1187430653,1004,1004,1004,1004,0
20241120,181600,1187430653,1004,1004,1004,1004,0
20241120,181500,1187430653,1004,1004,1004,1004,0
20241120,181400,1187430653,1004,1004,1004,1004,0
20241120,181300,1187430653,1004,1004,1004,1004,0
20241120,181200,1187430653,1004,1004,1004,1004,0
20241120,181100,1187430653,1004,1004,1004,1004,0
20241120,181000,1187430653,1004,1004,1004,1004,0
20241120,180900,1187430653,1004,1004,1004,1004,0
20241120,180800,1187430653,1004,1004,1004,1004,0
20241120,180700,1187430653,1004,1004,1004,1004,0
20241120,180600,1187430653,1004,1004,1004,1004,0
20241120,180500,1187430653,1004,1004,1004,1004,0
20241120,180400,1187430653,1004,1004,1004,1004,0
20241120,180300,1187430653,1004,1004,1004,1004,0
20241120,180200,1187430653,1004,1004,1004,1004,0
20241120,180100,1187430653,1004,1004,1004,1004,0
20241120,180000,1187430653,1004,1004,1004,1004,0
20241120,175900,1187430653,1004,1004,1004,1004,0
20241120,175800,1187430653,1004,1004,1004,1004,0
20241120,175700,1187430653,1004,1004,1004,1004,0
20241120,175600,1187430653,1004,1004,1004,1004,0
20241120,175500,1187430653,1004,1004,1004,1004,0
20241120,175400,1187430653,1004,1004,1004,1004,0
20241120,175300,1187430653,1004,1004,1004,1004,3102
20241120,175200,1187430653,1004,1004,1004,1004,0
20241120,175100,1187430653,1004,1004,1004,1004,0
20241120,175000,1187430653,1004,1004,1004,1004,0
20241120,174900,1187430653,1004,1004,1004,1004,0
20241120,174800,1187430653,1004,1004,1004,1004,0
20241120,174700,1187430653,1004,1004,1004,1004,0
20241120,174600,1187430653,1004,1004,1004,1004,0
20241120,174500,1187430653,1004,1004,1004,1004,0
20241120,174400,1187430653,1004,1004,1004,1004,0
20241120,174300,1187430653,1004,1004,1004,1004,0
20241120,174200,1187430653,1004,1004,1004,1004,0
20241120,174100,1187430653,1004,1004,1004,1004,0
20241120,174000,1187430653,1004,1004,1004,1004,0
20241120,173900,1187430653,1004,1004,1004,1004,0
20241120,173800,1187430653,1004,1004,1004,1004,0
20241120,173700,1187430653,1004,1004,1004,1004,0
20241120,173600,1187430653,1004,1004,1004,1004,0
20241120,173500,1187430653,1004,1004,1004,1004,0
20241120,173400,1187430653,1004,1004,1004,1004,0
20241120,173300,1187430653,1004,1004,1004,1004,0
20241120,173200,1187430653,1004,1004,1004,1004,0
20241120,173100,1187430653,1004,1004,1004,1004,0
20241120,173000,1187430653,1004,1004,1004,1004,0
20241120,172900,1187430653,1004,1004,1004,1004,0
20241120,172800,1187430653,1004,1004,1004,1004,0
20241120,172700,1187430653,1004,1004,1004,1004,0
20241120,172600,1187430653,1004,1004,1004,1004,0
20241120,172500,1187430653,1004,1004,1004,1004,0
20241120,172400,1187430653,1004,1004,1004,1004,0
20241120,172300,1187430653,1004,1004,1004,1004,3102
20241120,172200,1187430653,1004,1004,1004,1004,0
20241120,172100,1187430653,1004,1004,1004,1004,0
20241120,172000,1187430653,1004,1004,1004,1004,0
20241120,171900,1187430653,1004,1004,1004,1004,0
20241120,171800,1187430653,1004,1004,1004,1004,0
20241120,171700,1187430653,1004,1004,1004,1004,0
20241120,171600,1187430653,1004,1004,1004,1004,0
20241120,171500,1187430653,1004,1004,1004,1004,0
20241120,171400,1187430653,1004,1004,1004,1004,0
20241120,171300,1187430653,1004,1004,1004,1004,0
20241120,171200,1187430653,1004,1004,1004,1004,0
20241120,171100,1187430653,1004,1004,1004,1004,0
20241120,171000,1187430653,1004,1004,1004,1004,0
20241120,170900,1187430653,1004,1004,1004,1004,0
20241120,170800,1187430653,1004,1004,1004,1004,0
20241120,170700,1187430653,1004,1004,1004,1004,0
20241120,170600,1187430653,1004,1004,1004,1004,0
20241120,170500,1187430653,1004,1004,1004,1004,0
20241120,170400,1187430653,1004,1004,1004,1004,0
20241120,170300,1187430653,1004,1004,1004,1004,0
20241120,170200,1187430653,1004,1004,1004,1004,0
20241120,170100,1187430653,1004,1004,1004,1004,0
20241120,170000,1187430653,1004,1004,1004,1004,0
20241120,165900,1187430653,1004,1004,1004,1004,0
20241120,165800,1187430653,1004,1004,1004,1004,0
20241120,165700,1187430653,1004,1004,1004,1004,0
20241120,165600,1187430653,1004,1004,1004,1004,0
20241120,165500,1187430653,1004,1004,1004,1004,0
20241120,165400,1187430653,1004,1004,1004,1004,0
20241120,165300,1187430653,1004,1004,1004,1004,3102
20241120,165200,1187430653,1004,1004,1004,1004,0
20241120,165100,1187430653,1004,1004,1004,1004,0
20241120,165000,1187430653,1004,1004,1004,1004,0
20241120,164900,1187430653,1004,1004,1004,1004,0
20241120,164800,1187430653,1004,1004,1004,1004,0
20241120,164700,1187430653,1004,1004,1004,1004,0
20241120,164600,1187430653,1004,1004,1004,1004,0
20241120,164500,1187430653,1004,1004,1004,1004,0
20241120,164400,1187430653,1004,1004,1004,1004,0
20241120,164300,1187430653,1004,1004,1004,1004,0
20241120,164200,1187430653,1004,1004,1004,1004,0
20241120,164100,1187430653,1004,1004,1004,1004,0
20241120,164000,1187430653,1004,1004,1004,1004,0
20241120,163900,1187430653,1004,1004,1004,1004,0
20241120,163800,1187430653,1004,1004,1004,1004,0
20241120,163700,1187430653,1004,1004,1004,1004,0
20241120,163600,1187430653,1004,1004,1004,1004,0
20241120,163500,1187430653,1004,1004,1004,1004,0
20241120,163400,1187430653,1004,1004,1004,1004,0
20241120,163300,1187430653,1004,1004,1004,1004,0
20241120,163200,1187430653,1004,1004,1004,1004,0
20241120,163100,1187430653,1004,1004,1004,1004,0
20241120,163000,1187430653,1004,1004,1004,1004,0
20241120,162900,1187430653,1004,1004,1004,1004,0
20241120,162800,1187430653,1004,1004,1004,1004,0
20241120,162700,1187430653,1004,1004,1004,1004,0
20241120,162600,1187430653,1004,1004,1004,1004,0
20241120,162500,1187430653,1004,1004,1004,1004,0
20241120,162400,1187430653,1004,1004,1004,1004,0
20241120,162300,1187430653,1004,1004,1004,1004,3102
20241120,162200,1187430653,1004,1004,1004,1004,0
20241120,162100,1187430653,1004,1004,1004,1004,0
20241120,162000,1187430653,1004,1004,1004,1004,0
20241120,161900,1187430653,1004,1004,1004,1004,0
20241120,161800,1187430653,1004,1004,1004,1004,0
20241120,161700,1187430653,1004,1004,1004,1004,0
20241120,161600,1187430653,1004,1004,1004,1004,0
20241120,161500,1187430653,1004,1004,1004,1004,0
20241120,161400,1187430653,1004,1004,1004,1004,0
20241120,161300,1187430653,1004,1004,1004,1004,0
20241120,161200,1187430653,1004,1004,1004,1004,0
20241120,161100,1187430653,1004,1004,1004,1004,0
20241120,161000,1187430653,1004,1004,1004,1004,0
20241120,160900,1187430653,1004,1004,1004,1004,0
20241120,160800,1187430653,1004,1004,1004,1004,0
20241120,160700,1187430653,1004,1004,1004,1004,0
20241120,160600,1187430653,1004,1004,1004,1004,0
20241120,160500,1187430653,1004,1004,1004,1004,0
20241120,160400,1187430653,1004,1004,1004,1004,0
20241120,160300,1187430653,1004,1004,1004,1004,0
20241120,160200,1187430653,1004,1004,1004,1004,0
20241120,160100,1187430653,1004,1004,1004,1004,0
20241120,160000,1187430653,1004,1004,1004,1004,0
20241120,155900,1187430653,1004,1004,1004,1004,0
20241120,155800,1187430653,1004,1004,1004,1004,0
20241120,155700,1187430653,1004,1004,1004,1004,0
20241120,155600,1187430653,1004,1004,1004,1004,0
20241120,155500,1187430653,1004,1004,1004,1004,0
20241120,155400,1187430653,1004,1004,1004,1004,0
20241120,155300,1187430653,1004,1004,1004,1004,3102
20241120,155200,1187430653,1004,1004,1004,1004,0
20241120,155100,1187430653,1004,1004,1004,1004,0
20241120,155000,1187430653,1004,1004,1004,1004,0
20241120,154900,1187430653,1004,1004,1004,1004,0
20241120,154800,1187430653,1004,1004,1004,1004,0
20241120,154700,1187430653,1004,1004,1004,1004,0
20241120,154600,1187430653,1004,1004,1004,1004,0
20241120,154500,1187430653,1004,1004,1004,1004,0
20241120,154400,1187430653,1004,1004,1004,1004,0
20241120,154300,1187430653,1004,1004,1004,1004,0
20241120,154200,1187430653,1004,1004,1004,1004,0
20241120,154100,1187430653,1004,1004,1004,1004,0
20241120,154000,1187430653,1004,1004,1004,1004,0
20241120,153900,1187430653,1004,1004,1004,1004,0
20241120,153800,1187430653,1004,1004,1004,1004,0
20241120,153700,1187430653,1004,1004,1004,1004,0
20241120,153600,1187430653,1004,1004,1004,1004,0
20241120,153500,1187430653,1004,1004,1004,1004,0
20241120,153400,1187430653,1004,1004,1004,1004,0
20241120,153300,1187430653,1004,1004,1004,1004,0
20241120,153200,1187430653,1004,1004,1004,1004,0
20241120,153100,1187430653,1004,1004,1004,1004,0
20241120,153000,1187430653,1004,1004,1004,1004,3102
20241120,152900,1184316245,998,998,998,998,0
20241120,152800,1184316245,998,998,998,998,0
20241120,152700,1184316245,998,998,998,998,0
20241120,152600,1184316245,998,998,998,998,0
20241120,152500,1184316245,998,998,998,998,0
20241120,152400,1184316245,998,998,998,998,0
20241120,152300,1184316245,998,998,998,998,0
20241120,152200,1184316245,998,998,998,998,0
20241120,152100,1184316245,998,998,998,998,0
20241120,152000,1184316245,998,998,998,998,0
20241120,151900,1184316245,998,994,998,994,1330
20241120,151800,1182991224,997,997,997,997,0
20241120,151700,1182991224,997,997,997,997,0
20241120,151600,1182991224,997,996,997,996,2236
20241120,151500,1180763687,996,990,996,990,3
20241120,151400,1180760711,997,997,997,997,0
20241120,151300,1180760711,997,997,997,997,0
20241120,151200,1180760711,997,997,997,997,2179
20241120,151100,1178588248,997,997,997,997,10
20241120,151000,1178578278,998,998,998,998,6
20241120,150900,1178572290,975,975,975,975,3
20241120,150800,1178569365,975,975,975,975,1
20241120,150700,1178568390,999,999,999,999,0
20241120,150600,1178568390,999,968,999,968,302
20241120,150500,1178269616,982,978,982,978,150
20241120,150400,1178122516,969,978,978,969,1962
20241120,150300,1176211746,978,978,978,978,453
20241120,150200,1175768712,979,981,981,979,132
20241120,150100,1175639302,981,981,981,981,0
20241120,150000,1175639302,981,983,989,980,16324
20241120,145900,1159610689,989,989,989,989,1001
20241120,145800,1158620700,983,989,989,983,508
20241120,145700,1158118336,989,989,989,989,0
20241120,145600,1158118336,989,989,989,989,0
20241120,145500,1158118336,989,989,989,989,0
20241120,145400,1158118336,989,987,989,987,393
20241120,145300,1157729839,983,983,983,983,0
20241120,145200,1157729839,983,983,983,983,80
20241120,145100,1157651199,983,983,983,983,0
20241120,145000,1157651199,983,987,987,983,1506
20241120,144900,1156165846,987,987,987,987,0
20241120,144800,1156165846,987,987,987,987,0
20241120,144700,1156165846,987,986,987,986,282
20241120,144600,1155887790,984,986,986,984,1358
20241120,144500,1154549513,992,992,992,992,1
20241120,144400,1154548521,995,995,995,995,0
20241120,144300,1154548521,995,995,995,995,0
20241120,144200,1154548521,995,995,995,995,5
20241120,144100,1154543546,986,986,986,986,10
20241120,144000,1154533686,986,986,986,986,9
20241120,143900,1154524812,986,989,989,986,10
20241120,143800,1154514949,995,995,995,995,0
20241120,143700,1154514949,995,995,995,995,201
20241120,143600,1154314954,995,995,995,995,4
20241120,143500,1154310974,985,985,985,985,25
20241120,143400,1154286349,985,985,985,985,0
20241120,143300,1154286349,985,985,985,985,0
20241120,143200,1154286349,985,985,985,985,0
20241120,143100,1154286349,985,985,985,985,100
20241120,143000,1154187849,984,997,997,984,4296
20241120,142900,1149939767,997,997,997,997,48
20241120,142800,1149891911,997,998,998,997,221
20241120,142700,1149671551,998,998,998,996,137
20241120,142600,1149534865,998,995,998,995,212
20241120,142500,1149323922,991,991,991,991,65
20241120,142400,1149259507,991,991,991,991,0
20241120,142300,1149259507,991,991,991,991,0
20241120,142200,1149259507,991,992,992,991,102
20241120,142100,1149158371,992,995,995,992,736
20241120,142000,1148427215,995,995,995,995,47
20241120,141900,1148380450,995,995,995,995,48
20241120,141800,1148332690,995,995,995,995,50
20241120,141700,1148282940,995,995,995,995,34
20241120,141600,1148249110,991,991,991,991,0
20241120,141500,1148249110,991,994,995,991,272
20241120,141400,1147978855,991,991,991,991,0
20241120,141300,1147978855,991,994,994,991,53
20241120,141200,1147926323,991,991,991,991,500
20241120,141100,1147430823,991,991,991,991,0
20241120,141000,1147430823,991,991,991,991,208
20241120,140900,1147224695,991,991,991,991,1
20241120,140800,1147223704,991,991,991,991,328
20241120,140700,1146898656,990,985,991,985,595
20241120,140600,1146311205,984,991,991,984,4343
20241120,140500,1142029115,990,1008,1008,990,704
20241120,140400,1141331423,1009,1000,1009,1000,208
20241120,140300,1141123351,994,1004,1004,990,3099
20241120,140200,1138038624,1004,1004,1004,1004,0
20241120,140100,1138038624,1004,1004,1004,1004,0
20241120,140000,1138038624,1004,1015,1015,1004,9
20241120,135900,1138029566,1003,1013,1017,1003,723
20241120,135800,1137295660,1013,1013,1014,1013,733
20241120,135700,1136552923,1015,1015,1015,997,2077
20241120,135600,1134444797,1015,1017,1017,1015,113
20241120,135500,1134330025,1017,999,1018,999,4568
20241120,135400,1129712078,999,993,1000,991,1824
20241120,135300,1127899345,993,993,993,993,1
20241120,135200,1127898352,992,993,993,992,212
20241120,135100,1127688047,993,993,993,993,185
20241120,135000,1127504342,992,992,992,992,25
20241120,134900,1127479542,995,995,995,995,0
20241120,134800,1127479542,995,995,995,995,172
20241120,134700,1127308402,995,995,995,991,1388
20241120,134600,1125927938,995,1000,1000,995,2731
20241120,134500,1123205510,1000,1000,1000,1000,1354
20241120,134400,1121851510,1005,1005,1005,1000,2296
20241120,134300,1119554812,1010,1010,1010,1010,67
20241120,134200,1119487142,1015,1015,1015,1015,92
20241120,134100,1119393762,1015,1015,1015,1015,0
20241120,134000,1119393762,1015,1019,1019,1015,955
20241120,133900,1118420837,1019,1017,1019,1017,1501
20241120,133800,1116891454,1009,1018,1018,1009,1807
20241120,133700,1115066722,1018,1018,1018,1018,1534
20241120,133600,1113505110,1018,1018,1018,1018,638
20241120,133500,1112855626,1018,1014,1019,1014,3813
20241120,133400,1108986087,1014,1012,1017,1004,5925
20241120,133300,1102988748,1012,1007,1012,1007,649
20241120,133200,1102332071,1007,1007,1007,1007,18
20241120,133100,1102313945,1010,1010,1010,1010,119
20241120,133000,1102193755,1010,1003,1010,1003,2280
20241120,132900,1099906728,1003,1003,1003,1003,138
20241120,132800,1099768314,1003,999,1003,998,14959
20241120,132700,1084819585,999,998,999,998,1348
20241120,132600,1083474053,998,995,998,995,513
20241120,132500,1082963588,995,990,995,990,1481
20241120,132400,1081493324,990,990,990,990,719
20241120,132300,1080781514,989,988,990,988,623
20241120,132200,1080165256,988,990,990,983,3042
20241120,132100,1077163976,990,990,990,990,0
20241120,132000,1077163976,990,990,990,990,0
20241120,131900,1077163976,990,987,990,987,111
20241120,131800,1077054416,987,987,987,987,0
20241120,131700,1077054416,987,987,990,987,642
20241120,131600,1076420759,987,986,987,986,66
20241120,131500,1076355678,982,982,982,982,18
20241120,131400,1076338002,982,982,982,982,0
20241120,131300,1076338002,982,982,982,982,0
20241120,131200,1076338002,982,982,982,982,0
20241120,131100,1076338002,982,982,982,982,33
20241120,131000,1076305596,981,981,981,981,91
20241120,130900,1076216325,981,981,981,981,5
20241120,130800,1076211420,981,986,986,981,6
20241120,130700,1076205524,987,987,987,987,6
20241120,130600,1076199602,980,981,981,980,1055
20241120,130500,1075165641,980,984,989,980,1206
20241120,130400,1073983079,992,992,992,992,0
20241120,130300,1073983079,992,992,992,992,0
20241120,130200,1073983079,992,992,992,992,164
20241120,130100,1073820391,982,982,982,982,354
20241120,130000,1073472763,985,985,985,985,429
20241120,125900,1073050198,992,992,992,992,754
20241120,125800,1072302230,992,992,992,992,793
20241120,125700,1071515574,993,992,993,992,2681
20241120,125600,1068854786,992,992,992,992,6
20241120,125500,1068848834,993,990,993,990,136
20241120,125400,1068714159,990,990,990,985,2024
20241120,125300,1066711899,993,990,993,990,1526
20241120,125200,1065200677,992,990,992,990,20
20241120,125100,1065180855,993,993,993,990,155
20241120,125000,1065026955,994,991,994,991,1510
20241120,124900,1063528170,991,986,991,984,347
20241120,124800,1063186371,986,981,988,980,57
20241120,124700,1063130426,988,980,988,980,676
20241120,124600,1062467851,980,980,981,980,102
20241120,124500,1062367885,980,980,990,980,7
20241120,124400,1062361005,980,989,990,980,96
20241120,124300,1062266845,980,979,989,979,29
20241120,124200,1062238428,979,989,989,979,159
20241120,124100,1062082603,989,989,989,989,1
20241120,124000,1062081614,978,976,978,976,3805
20241120,123900,1058360363,976,971,976,971,2571
20241120,123800,1055859247,971,971,971,971,1200
20241120,123700,1054694047,961,972,972,961,13
20241120,123600,1054681444,974,960,974,960,30
20241120,123500,1054652364,961,978,978,960,391
20241120,123400,1054276913,980,980,980,980,5
20241120,123300,1054272013,980,974,980,974,100
20241120,123200,1054174341,958,958,958,958,0
20241120,123100,1054174341,958,960,961,958,1775
20241120,123000,1052471124,961,961,961,961,11
20241120,122900,1052460553,961,964,964,961,1176
20241120,122800,1051327774,964,964,964,961,2789
20241120,122700,1048641912,964,964,964,964,100
20241120,122600,1048545512,979,979,979,979,0
20241120,122500,1048545512,979,966,979,964,1539
20241120,122400,1047061221,964,966,966,964,141
20241120,122300,1046925257,965,988,988,965,1605
20241120,122200,1045370255,986,971,986,970,2092
20241120,122100,1043339266,971,970,971,970,1085
20241120,122000,1042286815,970,975,975,970,4053
20241120,121900,1038353924,975,975,975,975,0
20241120,121800,1038353924,975,975,975,975,9
20241120,121700,1038345149,974,980,996,974,325
20241120,121600,1038026733,997,997,997,997,0
20241120,121500,1038026733,997,997,997,997,0
20241120,121400,1038026733,997,992,998,992,2550
20241120,121300,1035484658,983,978,983,978,1789
20241120,121200,1033731978,979,975,979,973,28
20241120,121100,1033704695,980,975,980,963,4869
20241120,121000,1028994863,975,970,975,969,2522
20241120,120900,1026548514,970,970,970,970,886
20241120,120800,1025689094,970,971,971,970,753
20241120,120700,1024958673,970,970,976,970,67
20241120,120600,1024893677,970,980,980,970,8629
20241120,120500,1016457056,980,986,986,980,11914
20241120,120400,1004743625,991,991,991,991,70
20241120,120300,1004674255,991,993,993,986,279
20241120,120200,1004398924,987,999,999,986,2813
20241120,120100,1001624354,987,997,999,987,957
20241120,120000,1000674374,997,1000,1010,997,2376
20241120,115900,998300618,1000,1001,1012,1000,3417
20241120,115800,994874619,1010,1012,1012,1001,2471
20241120,115700,992386778,1012,999,1014,999,8214
20241120,115600,984127491,1006,1007,1014,999,14176
20241120,115500,969855218,1012,1014,1015,1006,1905
20241120,115400,967932940,1015,1014,1016,1014,777
20241120,115300,967144377,1015,1007,1015,1007,450
20241120,115200,966688631,1015,1014,1016,1007,466
20241120,115100,966216161,1016,1008,1018,1001,6320
20241120,115000,959840046,1016,1002,1020,1002,4862
20241120,114900,954916684,1006,1007,1007,1002,3727
20241120,114800,951177056,1006,1013,1013,1006,5416
20241120,114700,945722042,1008,1015,1015,1007,1663
20241120,114600,944043330,1008,1019,1019,1007,3779
20241120,114500,940225844,1009,1019,1020,1006,840
20241120,114400,939375105,1019,1023,1023,1006,2110
20241120,114300,937224152,1006,1022,1023,1003,9382
20241120,114200,927709096,1018,1009,1025,1004,8171
20241120,114100,919393679,1005,998,1006,987,13071
20241120,114000,906298373,986,986,986,986,246
20241120,113900,906055817,986,999,999,986,103
20241120,113800,905954214,998,999,999,998,316
20241120,113700,905638533,999,997,999,997,1787
20241120,113600,903854776,998,998,998,998,1
20241120,113500,903853778,998,998,998,998,4670
20241120,113400,899193118,998,984,998,984,6258
20241120,113300,892986969,980,979,980,979,3026
20241120,113200,890022277,979,977,979,977,100
20241120,113100,889924467,970,971,971,970,656
20241120,113000,889288047,972,974,974,972,111
20241120,112900,889180047,971,971,979,971,1175
20241120,112800,888038286,971,976,976,970,3455
20241120,112700,884670101,976,976,976,970,2280
20241120,112600,882446562,978,980,980,978,59
20241120,112500,882388858,980,987,988,980,2385
20241120,112400,880043604,987,982,989,982,758
20241120,112300,879298132,989,981,991,973,2485
20241120,112200,876848245,973,987,987,973,6548
20241120,112100,870434679,981,986,987,976,391
20241120,112000,870050120,976,990,990,975,1083
20241120,111900,868991848,976,993,993,975,2375
20241120,111800,866641960,991,987,995,973,4407
20241120,111700,862266634,973,954,987,951,9198
20241120,111600,853383227,950,952,955,950,4568
20241120,111500,849041128,951,958,962,951,16149
20241120,111400,833588042,957,966,966,957,11216
20241120,111300,822813176,966,993,993,963,7896
20241120,111200,815105634,993,994,999,993,2251
20241120,111100,812864663,993,998,998,993,238
20241120,111000,812628311,992,993,993,992,112
20241120,110900,812517103,993,996,1001,993,3595
20241120,110800,808925766,996,995,1002,994,8024
20241120,110700,800926105,995,991,995,979,19192
20241120,110600,782042230,999,999,1000,990,11505
20241120,110500,770575183,999,997,999,992,2105
20241120,110400,768479641,998,1004,1004,998,12406
20241120,110300,756064241,1005,1018,1018,1004,14869
20241120,110200,741092219,1018,1027,1028,1015,9034
20241120,110100,731894835,1028,1028,1029,1027,4892
20241120,110000,726868468,1029,1042,1042,1021,8511
20241120,105900,718109404,1034,1038,1047,1034,36431
20241120,105800,680195307,1034,1034,1044,1008,21911
20241120,105700,657694402,1025,1003,1041,1001,25306
20241120,105600,631878566,1001,999,1007,996,8155
20241120,105500,623729292,996,996,1009,987,15327
20241120,105400,608438167,987,984,997,978,418
20241120,105300,608025567,978,988,989,978,686
20241120,105200,607353244,978,999,999,978,12881
20241120,105100,594620661,992,988,1000,988,8926
20241120,105000,585733027,987,987,987,987,1324
20241120,104900,584426239,987,988,988,987,3859
20241120,104800,580614405,988,980,988,979,5271
20241120,104700,575420268,981,980,981,979,1955
20241120,104600,573505229,979,978,980,978,757
20241120,104500,572763926,978,974,978,974,2158
20241120,104400,570655437,974,971,974,971,6375
20241120,104300,564459791,973,972,973,972,601
20241120,104200,563875618,972,972,972,971,601
20241120,104100,563291455,973,964,973,964,496
20241120,104000,562813267,964,958,964,958,341
20241120,103900,562484591,958,958,958,958,0
20241120,103800,562484591,958,958,958,958,261
20241120,103700,562234553,957,964,964,957,625
20241120,103600,561635986,957,957,957,957,11
20241120,103500,561625459,957,957,957,957,10
20241120,103400,561615889,957,961,964,957,4938
20241120,103300,556884511,960,959,960,959,73
20241120,103200,556814484,978,979,979,978,357
20241120,103100,556465329,980,959,980,956,3854
20241120,103000,552779696,959,959,959,959,10
20241120,102900,552770106,959,959,959,959,947
20241120,102800,551861933,959,959,959,959,30
20241120,102700,551833163,959,959,959,959,681
20241120,102600,551180084,958,981,985,950,44552
20241120,102500,508002856,981,981,981,981,598
20241120,102400,507416218,981,982,982,981,987
20241120,102300,506447260,988,987,988,987,3
20241120,102200,506444298,981,981,981,981,0
20241120,102100,506444298,981,987,988,981,165
20241120,102000,506281363,988,987,988,987,264
20241120,101900,506020749,985,980,988,980,2156
20241120,101800,503907487,980,982,982,980,16124
20241120,101700,488091201,982,989,989,982,748
20241120,101600,487354810,989,988,989,988,3243
20241120,101500,484149517,989,992,997,988,2501
20241120,101400,481663689,992,980,992,980,5474
20241120,101300,476257200,980,965,980,965,3760
20241120,101200,472598100,970,965,970,965,2134
20241120,101100,470532224,967,965,968,965,1188
20241120,101000,469383516,955,955,955,955,766
20241120,100900,468651986,968,968,968,968,0
20241120,100800,468651986,968,968,968,968,1
20241120,100700,468651018,969,969,969,969,0
20241120,100600,468651018,969,952,971,952,620
20241120,100500,468055860,951,952,965,951,3510
20241120,100400,464711985,952,961,961,952,4182
20241120,100300,460713135,975,975,975,962,108
20241120,100200,460609148,975,976,976,963,1404
20241120,100100,459256585,976,962,980,962,3044
20241120,100000,456285735,976,960,980,960,852
20241120,095900,455465795,960,969,970,958,16893
20241120,095800,439202914,972,979,979,970,4706
20241120,095700,434626344,980,977,995,974,3106
20241120,095600,431559920,971,979,979,971,114
20241120,095500,431449206,971,993,993,971,1180
20241120,095400,430302139,993,980,999,966,7311
20241120,095300,423091492,990,963,990,961,17346
20241120,095200,406364946,963,1003,1003,961,33891
20241120,095100,372935152,1002,1008,1015,1002,14678
20241120,095000,358152483,1008,1020,1025,1006,33582
20241120,094900,324211093,1022,999,1060,995,164619
20241120,094800,153740047,995,973,998,973,38532
20241120,094700,115648522,974,964,975,964,1439
20241120,094600,114256121,960,960,966,960,4044
20241120,094500,110362746,960,960,962,950,8872
20241120,094400,101879554,961,966,967,948,8491
20241120,094300,93804954,951,948,951,945,3454
20241120,094200,90530767,938,944,948,938,1014
20241120,094100,89577718,936,928,947,927,695
20241120,094000,88929730,941,976,976,941,4877
20241120,093900,84243140,976,976,976,975,13482
20241120,093800,71084845,976,976,976,976,0
20241120,093700,71084845,976,949,976,949,19283
20241120,093600,52543050,949,946,950,942,1177
20241120,093500,51429132,950,946,950,945,10405
20241120,093400,41567034,946,927,946,925,4299
20241120,093300,37558745,946,937,948,937,7838
20241120,093200,30167101,938,929,938,924,1164
20241120,093100,29083038,925,924,925,924,1423
20241120,093000,27767980,924,924,924,924,5
20241120,092900,27763360,924,924,924,924,0
20241120,092800,27763360,924,923,924,923,478
20241120,092700,27322165,923,922,923,922,566
20241120,092600,26799804,923,923,923,923,0
20241120,092500,26799804,923,915,923,915,24
20241120,092400,26777764,923,922,923,922,10
20241120,092300,26768543,924,924,924,924,0
20241120,092200,26768543,924,924,924,924,0
20241120,092100,26768543,924,924,924,920,26
20241120,092000,26744559,924,924,924,924,0
20241120,091900,26744559,924,923,924,923,199
20241120,091800,26560858,923,923,923,923,113
20241120,091700,26456559,924,923,924,923,469
20241120,091600,26023670,923,921,923,921,612
20241120,091500,25459622,922,908,922,905,1244
20241120,091400,24332153,924,937,937,905,3288
20241120,091300,21335335,938,920,940,910,7324
20241120,091200,14586466,920,909,930,909,5609
20241120,091100,9440053,909,908,909,908,2252
20241120,091000,7393485,909,901,909,901,146
20241120,090900,7261931,901,899,909,899,4291
20241120,090800,3400300,897,897,897,897,18
20241120,090700,3384154,897,899,899,897,473
20241120,090600,2959433,897,897,897,897,905
20241120,090500,2147648,897,890,897,890,486
20241120,090400,1715094,890,890,890,890,0
20241120,090300,1715094,890,897,897,890,327
20241120,090200,1423994,890,890,890,890,0
20241120,090100,1423994,890,890,890,890,3
20241120,090000,1421324,900,890,900,890,1127
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 195300 1187430653 1004 1004 1004 1004 3102
3 20241120 195200 1187430653 1004 1004 1004 1004 0
4 20241120 195100 1187430653 1004 1004 1004 1004 0
5 20241120 195000 1187430653 1004 1004 1004 1004 0
6 20241120 194900 1187430653 1004 1004 1004 1004 0
7 20241120 194800 1187430653 1004 1004 1004 1004 0
8 20241120 194700 1187430653 1004 1004 1004 1004 0
9 20241120 194600 1187430653 1004 1004 1004 1004 0
10 20241120 194500 1187430653 1004 1004 1004 1004 0
11 20241120 194400 1187430653 1004 1004 1004 1004 0
12 20241120 194300 1187430653 1004 1004 1004 1004 0
13 20241120 194200 1187430653 1004 1004 1004 1004 0
14 20241120 194100 1187430653 1004 1004 1004 1004 0
15 20241120 194000 1187430653 1004 1004 1004 1004 0
16 20241120 193900 1187430653 1004 1004 1004 1004 0
17 20241120 193800 1187430653 1004 1004 1004 1004 0
18 20241120 193700 1187430653 1004 1004 1004 1004 0
19 20241120 193600 1187430653 1004 1004 1004 1004 0
20 20241120 193500 1187430653 1004 1004 1004 1004 0
21 20241120 193400 1187430653 1004 1004 1004 1004 0
22 20241120 193300 1187430653 1004 1004 1004 1004 0
23 20241120 193200 1187430653 1004 1004 1004 1004 0
24 20241120 193100 1187430653 1004 1004 1004 1004 0
25 20241120 193000 1187430653 1004 1004 1004 1004 0
26 20241120 192900 1187430653 1004 1004 1004 1004 0
27 20241120 192800 1187430653 1004 1004 1004 1004 0
28 20241120 192700 1187430653 1004 1004 1004 1004 0
29 20241120 192600 1187430653 1004 1004 1004 1004 0
30 20241120 192500 1187430653 1004 1004 1004 1004 0
31 20241120 192400 1187430653 1004 1004 1004 1004 0
32 20241120 192300 1187430653 1004 1004 1004 1004 3102
33 20241120 192200 1187430653 1004 1004 1004 1004 0
34 20241120 192100 1187430653 1004 1004 1004 1004 0
35 20241120 192000 1187430653 1004 1004 1004 1004 0
36 20241120 191900 1187430653 1004 1004 1004 1004 0
37 20241120 191800 1187430653 1004 1004 1004 1004 0
38 20241120 191700 1187430653 1004 1004 1004 1004 0
39 20241120 191600 1187430653 1004 1004 1004 1004 0
40 20241120 191500 1187430653 1004 1004 1004 1004 0
41 20241120 191400 1187430653 1004 1004 1004 1004 0
42 20241120 191300 1187430653 1004 1004 1004 1004 0
43 20241120 191200 1187430653 1004 1004 1004 1004 0
44 20241120 191100 1187430653 1004 1004 1004 1004 0
45 20241120 191000 1187430653 1004 1004 1004 1004 0
46 20241120 190900 1187430653 1004 1004 1004 1004 0
47 20241120 190800 1187430653 1004 1004 1004 1004 0
48 20241120 190700 1187430653 1004 1004 1004 1004 0
49 20241120 190600 1187430653 1004 1004 1004 1004 0
50 20241120 190500 1187430653 1004 1004 1004 1004 0
51 20241120 190400 1187430653 1004 1004 1004 1004 0
52 20241120 190300 1187430653 1004 1004 1004 1004 0
53 20241120 190200 1187430653 1004 1004 1004 1004 0
54 20241120 190100 1187430653 1004 1004 1004 1004 0
55 20241120 190000 1187430653 1004 1004 1004 1004 0
56 20241120 185900 1187430653 1004 1004 1004 1004 0
57 20241120 185800 1187430653 1004 1004 1004 1004 0
58 20241120 185700 1187430653 1004 1004 1004 1004 0
59 20241120 185600 1187430653 1004 1004 1004 1004 0
60 20241120 185500 1187430653 1004 1004 1004 1004 0
61 20241120 185400 1187430653 1004 1004 1004 1004 0
62 20241120 185300 1187430653 1004 1004 1004 1004 3102
63 20241120 185200 1187430653 1004 1004 1004 1004 0
64 20241120 185100 1187430653 1004 1004 1004 1004 0
65 20241120 185000 1187430653 1004 1004 1004 1004 0
66 20241120 184900 1187430653 1004 1004 1004 1004 0
67 20241120 184800 1187430653 1004 1004 1004 1004 0
68 20241120 184700 1187430653 1004 1004 1004 1004 0
69 20241120 184600 1187430653 1004 1004 1004 1004 0
70 20241120 184500 1187430653 1004 1004 1004 1004 0
71 20241120 184400 1187430653 1004 1004 1004 1004 0
72 20241120 184300 1187430653 1004 1004 1004 1004 0
73 20241120 184200 1187430653 1004 1004 1004 1004 0
74 20241120 184100 1187430653 1004 1004 1004 1004 0
75 20241120 184000 1187430653 1004 1004 1004 1004 0
76 20241120 183900 1187430653 1004 1004 1004 1004 0
77 20241120 183800 1187430653 1004 1004 1004 1004 0
78 20241120 183700 1187430653 1004 1004 1004 1004 0
79 20241120 183600 1187430653 1004 1004 1004 1004 0
80 20241120 183500 1187430653 1004 1004 1004 1004 0
81 20241120 183400 1187430653 1004 1004 1004 1004 0
82 20241120 183300 1187430653 1004 1004 1004 1004 0
83 20241120 183200 1187430653 1004 1004 1004 1004 0
84 20241120 183100 1187430653 1004 1004 1004 1004 0
85 20241120 183000 1187430653 1004 1004 1004 1004 0
86 20241120 182900 1187430653 1004 1004 1004 1004 0
87 20241120 182800 1187430653 1004 1004 1004 1004 0
88 20241120 182700 1187430653 1004 1004 1004 1004 0
89 20241120 182600 1187430653 1004 1004 1004 1004 0
90 20241120 182500 1187430653 1004 1004 1004 1004 0
91 20241120 182400 1187430653 1004 1004 1004 1004 0
92 20241120 182300 1187430653 1004 1004 1004 1004 3102
93 20241120 182200 1187430653 1004 1004 1004 1004 0
94 20241120 182100 1187430653 1004 1004 1004 1004 0
95 20241120 182000 1187430653 1004 1004 1004 1004 0
96 20241120 181900 1187430653 1004 1004 1004 1004 0
97 20241120 181800 1187430653 1004 1004 1004 1004 0
98 20241120 181700 1187430653 1004 1004 1004 1004 0
99 20241120 181600 1187430653 1004 1004 1004 1004 0
100 20241120 181500 1187430653 1004 1004 1004 1004 0
101 20241120 181400 1187430653 1004 1004 1004 1004 0
102 20241120 181300 1187430653 1004 1004 1004 1004 0
103 20241120 181200 1187430653 1004 1004 1004 1004 0
104 20241120 181100 1187430653 1004 1004 1004 1004 0
105 20241120 181000 1187430653 1004 1004 1004 1004 0
106 20241120 180900 1187430653 1004 1004 1004 1004 0
107 20241120 180800 1187430653 1004 1004 1004 1004 0
108 20241120 180700 1187430653 1004 1004 1004 1004 0
109 20241120 180600 1187430653 1004 1004 1004 1004 0
110 20241120 180500 1187430653 1004 1004 1004 1004 0
111 20241120 180400 1187430653 1004 1004 1004 1004 0
112 20241120 180300 1187430653 1004 1004 1004 1004 0
113 20241120 180200 1187430653 1004 1004 1004 1004 0
114 20241120 180100 1187430653 1004 1004 1004 1004 0
115 20241120 180000 1187430653 1004 1004 1004 1004 0
116 20241120 175900 1187430653 1004 1004 1004 1004 0
117 20241120 175800 1187430653 1004 1004 1004 1004 0
118 20241120 175700 1187430653 1004 1004 1004 1004 0
119 20241120 175600 1187430653 1004 1004 1004 1004 0
120 20241120 175500 1187430653 1004 1004 1004 1004 0
121 20241120 175400 1187430653 1004 1004 1004 1004 0
122 20241120 175300 1187430653 1004 1004 1004 1004 3102
123 20241120 175200 1187430653 1004 1004 1004 1004 0
124 20241120 175100 1187430653 1004 1004 1004 1004 0
125 20241120 175000 1187430653 1004 1004 1004 1004 0
126 20241120 174900 1187430653 1004 1004 1004 1004 0
127 20241120 174800 1187430653 1004 1004 1004 1004 0
128 20241120 174700 1187430653 1004 1004 1004 1004 0
129 20241120 174600 1187430653 1004 1004 1004 1004 0
130 20241120 174500 1187430653 1004 1004 1004 1004 0
131 20241120 174400 1187430653 1004 1004 1004 1004 0
132 20241120 174300 1187430653 1004 1004 1004 1004 0
133 20241120 174200 1187430653 1004 1004 1004 1004 0
134 20241120 174100 1187430653 1004 1004 1004 1004 0
135 20241120 174000 1187430653 1004 1004 1004 1004 0
136 20241120 173900 1187430653 1004 1004 1004 1004 0
137 20241120 173800 1187430653 1004 1004 1004 1004 0
138 20241120 173700 1187430653 1004 1004 1004 1004 0
139 20241120 173600 1187430653 1004 1004 1004 1004 0
140 20241120 173500 1187430653 1004 1004 1004 1004 0
141 20241120 173400 1187430653 1004 1004 1004 1004 0
142 20241120 173300 1187430653 1004 1004 1004 1004 0
143 20241120 173200 1187430653 1004 1004 1004 1004 0
144 20241120 173100 1187430653 1004 1004 1004 1004 0
145 20241120 173000 1187430653 1004 1004 1004 1004 0
146 20241120 172900 1187430653 1004 1004 1004 1004 0
147 20241120 172800 1187430653 1004 1004 1004 1004 0
148 20241120 172700 1187430653 1004 1004 1004 1004 0
149 20241120 172600 1187430653 1004 1004 1004 1004 0
150 20241120 172500 1187430653 1004 1004 1004 1004 0
151 20241120 172400 1187430653 1004 1004 1004 1004 0
152 20241120 172300 1187430653 1004 1004 1004 1004 3102
153 20241120 172200 1187430653 1004 1004 1004 1004 0
154 20241120 172100 1187430653 1004 1004 1004 1004 0
155 20241120 172000 1187430653 1004 1004 1004 1004 0
156 20241120 171900 1187430653 1004 1004 1004 1004 0
157 20241120 171800 1187430653 1004 1004 1004 1004 0
158 20241120 171700 1187430653 1004 1004 1004 1004 0
159 20241120 171600 1187430653 1004 1004 1004 1004 0
160 20241120 171500 1187430653 1004 1004 1004 1004 0
161 20241120 171400 1187430653 1004 1004 1004 1004 0
162 20241120 171300 1187430653 1004 1004 1004 1004 0
163 20241120 171200 1187430653 1004 1004 1004 1004 0
164 20241120 171100 1187430653 1004 1004 1004 1004 0
165 20241120 171000 1187430653 1004 1004 1004 1004 0
166 20241120 170900 1187430653 1004 1004 1004 1004 0
167 20241120 170800 1187430653 1004 1004 1004 1004 0
168 20241120 170700 1187430653 1004 1004 1004 1004 0
169 20241120 170600 1187430653 1004 1004 1004 1004 0
170 20241120 170500 1187430653 1004 1004 1004 1004 0
171 20241120 170400 1187430653 1004 1004 1004 1004 0
172 20241120 170300 1187430653 1004 1004 1004 1004 0
173 20241120 170200 1187430653 1004 1004 1004 1004 0
174 20241120 170100 1187430653 1004 1004 1004 1004 0
175 20241120 170000 1187430653 1004 1004 1004 1004 0
176 20241120 165900 1187430653 1004 1004 1004 1004 0
177 20241120 165800 1187430653 1004 1004 1004 1004 0
178 20241120 165700 1187430653 1004 1004 1004 1004 0
179 20241120 165600 1187430653 1004 1004 1004 1004 0
180 20241120 165500 1187430653 1004 1004 1004 1004 0
181 20241120 165400 1187430653 1004 1004 1004 1004 0
182 20241120 165300 1187430653 1004 1004 1004 1004 3102
183 20241120 165200 1187430653 1004 1004 1004 1004 0
184 20241120 165100 1187430653 1004 1004 1004 1004 0
185 20241120 165000 1187430653 1004 1004 1004 1004 0
186 20241120 164900 1187430653 1004 1004 1004 1004 0
187 20241120 164800 1187430653 1004 1004 1004 1004 0
188 20241120 164700 1187430653 1004 1004 1004 1004 0
189 20241120 164600 1187430653 1004 1004 1004 1004 0
190 20241120 164500 1187430653 1004 1004 1004 1004 0
191 20241120 164400 1187430653 1004 1004 1004 1004 0
192 20241120 164300 1187430653 1004 1004 1004 1004 0
193 20241120 164200 1187430653 1004 1004 1004 1004 0
194 20241120 164100 1187430653 1004 1004 1004 1004 0
195 20241120 164000 1187430653 1004 1004 1004 1004 0
196 20241120 163900 1187430653 1004 1004 1004 1004 0
197 20241120 163800 1187430653 1004 1004 1004 1004 0
198 20241120 163700 1187430653 1004 1004 1004 1004 0
199 20241120 163600 1187430653 1004 1004 1004 1004 0
200 20241120 163500 1187430653 1004 1004 1004 1004 0
201 20241120 163400 1187430653 1004 1004 1004 1004 0
202 20241120 163300 1187430653 1004 1004 1004 1004 0
203 20241120 163200 1187430653 1004 1004 1004 1004 0
204 20241120 163100 1187430653 1004 1004 1004 1004 0
205 20241120 163000 1187430653 1004 1004 1004 1004 0
206 20241120 162900 1187430653 1004 1004 1004 1004 0
207 20241120 162800 1187430653 1004 1004 1004 1004 0
208 20241120 162700 1187430653 1004 1004 1004 1004 0
209 20241120 162600 1187430653 1004 1004 1004 1004 0
210 20241120 162500 1187430653 1004 1004 1004 1004 0
211 20241120 162400 1187430653 1004 1004 1004 1004 0
212 20241120 162300 1187430653 1004 1004 1004 1004 3102
213 20241120 162200 1187430653 1004 1004 1004 1004 0
214 20241120 162100 1187430653 1004 1004 1004 1004 0
215 20241120 162000 1187430653 1004 1004 1004 1004 0
216 20241120 161900 1187430653 1004 1004 1004 1004 0
217 20241120 161800 1187430653 1004 1004 1004 1004 0
218 20241120 161700 1187430653 1004 1004 1004 1004 0
219 20241120 161600 1187430653 1004 1004 1004 1004 0
220 20241120 161500 1187430653 1004 1004 1004 1004 0
221 20241120 161400 1187430653 1004 1004 1004 1004 0
222 20241120 161300 1187430653 1004 1004 1004 1004 0
223 20241120 161200 1187430653 1004 1004 1004 1004 0
224 20241120 161100 1187430653 1004 1004 1004 1004 0
225 20241120 161000 1187430653 1004 1004 1004 1004 0
226 20241120 160900 1187430653 1004 1004 1004 1004 0
227 20241120 160800 1187430653 1004 1004 1004 1004 0
228 20241120 160700 1187430653 1004 1004 1004 1004 0
229 20241120 160600 1187430653 1004 1004 1004 1004 0
230 20241120 160500 1187430653 1004 1004 1004 1004 0
231 20241120 160400 1187430653 1004 1004 1004 1004 0
232 20241120 160300 1187430653 1004 1004 1004 1004 0
233 20241120 160200 1187430653 1004 1004 1004 1004 0
234 20241120 160100 1187430653 1004 1004 1004 1004 0
235 20241120 160000 1187430653 1004 1004 1004 1004 0
236 20241120 155900 1187430653 1004 1004 1004 1004 0
237 20241120 155800 1187430653 1004 1004 1004 1004 0
238 20241120 155700 1187430653 1004 1004 1004 1004 0
239 20241120 155600 1187430653 1004 1004 1004 1004 0
240 20241120 155500 1187430653 1004 1004 1004 1004 0
241 20241120 155400 1187430653 1004 1004 1004 1004 0
242 20241120 155300 1187430653 1004 1004 1004 1004 3102
243 20241120 155200 1187430653 1004 1004 1004 1004 0
244 20241120 155100 1187430653 1004 1004 1004 1004 0
245 20241120 155000 1187430653 1004 1004 1004 1004 0
246 20241120 154900 1187430653 1004 1004 1004 1004 0
247 20241120 154800 1187430653 1004 1004 1004 1004 0
248 20241120 154700 1187430653 1004 1004 1004 1004 0
249 20241120 154600 1187430653 1004 1004 1004 1004 0
250 20241120 154500 1187430653 1004 1004 1004 1004 0
251 20241120 154400 1187430653 1004 1004 1004 1004 0
252 20241120 154300 1187430653 1004 1004 1004 1004 0
253 20241120 154200 1187430653 1004 1004 1004 1004 0
254 20241120 154100 1187430653 1004 1004 1004 1004 0
255 20241120 154000 1187430653 1004 1004 1004 1004 0
256 20241120 153900 1187430653 1004 1004 1004 1004 0
257 20241120 153800 1187430653 1004 1004 1004 1004 0
258 20241120 153700 1187430653 1004 1004 1004 1004 0
259 20241120 153600 1187430653 1004 1004 1004 1004 0
260 20241120 153500 1187430653 1004 1004 1004 1004 0
261 20241120 153400 1187430653 1004 1004 1004 1004 0
262 20241120 153300 1187430653 1004 1004 1004 1004 0
263 20241120 153200 1187430653 1004 1004 1004 1004 0
264 20241120 153100 1187430653 1004 1004 1004 1004 0
265 20241120 153000 1187430653 1004 1004 1004 1004 3102
266 20241120 152900 1184316245 998 998 998 998 0
267 20241120 152800 1184316245 998 998 998 998 0
268 20241120 152700 1184316245 998 998 998 998 0
269 20241120 152600 1184316245 998 998 998 998 0
270 20241120 152500 1184316245 998 998 998 998 0
271 20241120 152400 1184316245 998 998 998 998 0
272 20241120 152300 1184316245 998 998 998 998 0
273 20241120 152200 1184316245 998 998 998 998 0
274 20241120 152100 1184316245 998 998 998 998 0
275 20241120 152000 1184316245 998 998 998 998 0
276 20241120 151900 1184316245 998 994 998 994 1330
277 20241120 151800 1182991224 997 997 997 997 0
278 20241120 151700 1182991224 997 997 997 997 0
279 20241120 151600 1182991224 997 996 997 996 2236
280 20241120 151500 1180763687 996 990 996 990 3
281 20241120 151400 1180760711 997 997 997 997 0
282 20241120 151300 1180760711 997 997 997 997 0
283 20241120 151200 1180760711 997 997 997 997 2179
284 20241120 151100 1178588248 997 997 997 997 10
285 20241120 151000 1178578278 998 998 998 998 6
286 20241120 150900 1178572290 975 975 975 975 3
287 20241120 150800 1178569365 975 975 975 975 1
288 20241120 150700 1178568390 999 999 999 999 0
289 20241120 150600 1178568390 999 968 999 968 302
290 20241120 150500 1178269616 982 978 982 978 150
291 20241120 150400 1178122516 969 978 978 969 1962
292 20241120 150300 1176211746 978 978 978 978 453
293 20241120 150200 1175768712 979 981 981 979 132
294 20241120 150100 1175639302 981 981 981 981 0
295 20241120 150000 1175639302 981 983 989 980 16324
296 20241120 145900 1159610689 989 989 989 989 1001
297 20241120 145800 1158620700 983 989 989 983 508
298 20241120 145700 1158118336 989 989 989 989 0
299 20241120 145600 1158118336 989 989 989 989 0
300 20241120 145500 1158118336 989 989 989 989 0
301 20241120 145400 1158118336 989 987 989 987 393
302 20241120 145300 1157729839 983 983 983 983 0
303 20241120 145200 1157729839 983 983 983 983 80
304 20241120 145100 1157651199 983 983 983 983 0
305 20241120 145000 1157651199 983 987 987 983 1506
306 20241120 144900 1156165846 987 987 987 987 0
307 20241120 144800 1156165846 987 987 987 987 0
308 20241120 144700 1156165846 987 986 987 986 282
309 20241120 144600 1155887790 984 986 986 984 1358
310 20241120 144500 1154549513 992 992 992 992 1
311 20241120 144400 1154548521 995 995 995 995 0
312 20241120 144300 1154548521 995 995 995 995 0
313 20241120 144200 1154548521 995 995 995 995 5
314 20241120 144100 1154543546 986 986 986 986 10
315 20241120 144000 1154533686 986 986 986 986 9
316 20241120 143900 1154524812 986 989 989 986 10
317 20241120 143800 1154514949 995 995 995 995 0
318 20241120 143700 1154514949 995 995 995 995 201
319 20241120 143600 1154314954 995 995 995 995 4
320 20241120 143500 1154310974 985 985 985 985 25
321 20241120 143400 1154286349 985 985 985 985 0
322 20241120 143300 1154286349 985 985 985 985 0
323 20241120 143200 1154286349 985 985 985 985 0
324 20241120 143100 1154286349 985 985 985 985 100
325 20241120 143000 1154187849 984 997 997 984 4296
326 20241120 142900 1149939767 997 997 997 997 48
327 20241120 142800 1149891911 997 998 998 997 221
328 20241120 142700 1149671551 998 998 998 996 137
329 20241120 142600 1149534865 998 995 998 995 212
330 20241120 142500 1149323922 991 991 991 991 65
331 20241120 142400 1149259507 991 991 991 991 0
332 20241120 142300 1149259507 991 991 991 991 0
333 20241120 142200 1149259507 991 992 992 991 102
334 20241120 142100 1149158371 992 995 995 992 736
335 20241120 142000 1148427215 995 995 995 995 47
336 20241120 141900 1148380450 995 995 995 995 48
337 20241120 141800 1148332690 995 995 995 995 50
338 20241120 141700 1148282940 995 995 995 995 34
339 20241120 141600 1148249110 991 991 991 991 0
340 20241120 141500 1148249110 991 994 995 991 272
341 20241120 141400 1147978855 991 991 991 991 0
342 20241120 141300 1147978855 991 994 994 991 53
343 20241120 141200 1147926323 991 991 991 991 500
344 20241120 141100 1147430823 991 991 991 991 0
345 20241120 141000 1147430823 991 991 991 991 208
346 20241120 140900 1147224695 991 991 991 991 1
347 20241120 140800 1147223704 991 991 991 991 328
348 20241120 140700 1146898656 990 985 991 985 595
349 20241120 140600 1146311205 984 991 991 984 4343
350 20241120 140500 1142029115 990 1008 1008 990 704
351 20241120 140400 1141331423 1009 1000 1009 1000 208
352 20241120 140300 1141123351 994 1004 1004 990 3099
353 20241120 140200 1138038624 1004 1004 1004 1004 0
354 20241120 140100 1138038624 1004 1004 1004 1004 0
355 20241120 140000 1138038624 1004 1015 1015 1004 9
356 20241120 135900 1138029566 1003 1013 1017 1003 723
357 20241120 135800 1137295660 1013 1013 1014 1013 733
358 20241120 135700 1136552923 1015 1015 1015 997 2077
359 20241120 135600 1134444797 1015 1017 1017 1015 113
360 20241120 135500 1134330025 1017 999 1018 999 4568
361 20241120 135400 1129712078 999 993 1000 991 1824
362 20241120 135300 1127899345 993 993 993 993 1
363 20241120 135200 1127898352 992 993 993 992 212
364 20241120 135100 1127688047 993 993 993 993 185
365 20241120 135000 1127504342 992 992 992 992 25
366 20241120 134900 1127479542 995 995 995 995 0
367 20241120 134800 1127479542 995 995 995 995 172
368 20241120 134700 1127308402 995 995 995 991 1388
369 20241120 134600 1125927938 995 1000 1000 995 2731
370 20241120 134500 1123205510 1000 1000 1000 1000 1354
371 20241120 134400 1121851510 1005 1005 1005 1000 2296
372 20241120 134300 1119554812 1010 1010 1010 1010 67
373 20241120 134200 1119487142 1015 1015 1015 1015 92
374 20241120 134100 1119393762 1015 1015 1015 1015 0
375 20241120 134000 1119393762 1015 1019 1019 1015 955
376 20241120 133900 1118420837 1019 1017 1019 1017 1501
377 20241120 133800 1116891454 1009 1018 1018 1009 1807
378 20241120 133700 1115066722 1018 1018 1018 1018 1534
379 20241120 133600 1113505110 1018 1018 1018 1018 638
380 20241120 133500 1112855626 1018 1014 1019 1014 3813
381 20241120 133400 1108986087 1014 1012 1017 1004 5925
382 20241120 133300 1102988748 1012 1007 1012 1007 649
383 20241120 133200 1102332071 1007 1007 1007 1007 18
384 20241120 133100 1102313945 1010 1010 1010 1010 119
385 20241120 133000 1102193755 1010 1003 1010 1003 2280
386 20241120 132900 1099906728 1003 1003 1003 1003 138
387 20241120 132800 1099768314 1003 999 1003 998 14959
388 20241120 132700 1084819585 999 998 999 998 1348
389 20241120 132600 1083474053 998 995 998 995 513
390 20241120 132500 1082963588 995 990 995 990 1481
391 20241120 132400 1081493324 990 990 990 990 719
392 20241120 132300 1080781514 989 988 990 988 623
393 20241120 132200 1080165256 988 990 990 983 3042
394 20241120 132100 1077163976 990 990 990 990 0
395 20241120 132000 1077163976 990 990 990 990 0
396 20241120 131900 1077163976 990 987 990 987 111
397 20241120 131800 1077054416 987 987 987 987 0
398 20241120 131700 1077054416 987 987 990 987 642
399 20241120 131600 1076420759 987 986 987 986 66
400 20241120 131500 1076355678 982 982 982 982 18
401 20241120 131400 1076338002 982 982 982 982 0
402 20241120 131300 1076338002 982 982 982 982 0
403 20241120 131200 1076338002 982 982 982 982 0
404 20241120 131100 1076338002 982 982 982 982 33
405 20241120 131000 1076305596 981 981 981 981 91
406 20241120 130900 1076216325 981 981 981 981 5
407 20241120 130800 1076211420 981 986 986 981 6
408 20241120 130700 1076205524 987 987 987 987 6
409 20241120 130600 1076199602 980 981 981 980 1055
410 20241120 130500 1075165641 980 984 989 980 1206
411 20241120 130400 1073983079 992 992 992 992 0
412 20241120 130300 1073983079 992 992 992 992 0
413 20241120 130200 1073983079 992 992 992 992 164
414 20241120 130100 1073820391 982 982 982 982 354
415 20241120 130000 1073472763 985 985 985 985 429
416 20241120 125900 1073050198 992 992 992 992 754
417 20241120 125800 1072302230 992 992 992 992 793
418 20241120 125700 1071515574 993 992 993 992 2681
419 20241120 125600 1068854786 992 992 992 992 6
420 20241120 125500 1068848834 993 990 993 990 136
421 20241120 125400 1068714159 990 990 990 985 2024
422 20241120 125300 1066711899 993 990 993 990 1526
423 20241120 125200 1065200677 992 990 992 990 20
424 20241120 125100 1065180855 993 993 993 990 155
425 20241120 125000 1065026955 994 991 994 991 1510
426 20241120 124900 1063528170 991 986 991 984 347
427 20241120 124800 1063186371 986 981 988 980 57
428 20241120 124700 1063130426 988 980 988 980 676
429 20241120 124600 1062467851 980 980 981 980 102
430 20241120 124500 1062367885 980 980 990 980 7
431 20241120 124400 1062361005 980 989 990 980 96
432 20241120 124300 1062266845 980 979 989 979 29
433 20241120 124200 1062238428 979 989 989 979 159
434 20241120 124100 1062082603 989 989 989 989 1
435 20241120 124000 1062081614 978 976 978 976 3805
436 20241120 123900 1058360363 976 971 976 971 2571
437 20241120 123800 1055859247 971 971 971 971 1200
438 20241120 123700 1054694047 961 972 972 961 13
439 20241120 123600 1054681444 974 960 974 960 30
440 20241120 123500 1054652364 961 978 978 960 391
441 20241120 123400 1054276913 980 980 980 980 5
442 20241120 123300 1054272013 980 974 980 974 100
443 20241120 123200 1054174341 958 958 958 958 0
444 20241120 123100 1054174341 958 960 961 958 1775
445 20241120 123000 1052471124 961 961 961 961 11
446 20241120 122900 1052460553 961 964 964 961 1176
447 20241120 122800 1051327774 964 964 964 961 2789
448 20241120 122700 1048641912 964 964 964 964 100
449 20241120 122600 1048545512 979 979 979 979 0
450 20241120 122500 1048545512 979 966 979 964 1539
451 20241120 122400 1047061221 964 966 966 964 141
452 20241120 122300 1046925257 965 988 988 965 1605
453 20241120 122200 1045370255 986 971 986 970 2092
454 20241120 122100 1043339266 971 970 971 970 1085
455 20241120 122000 1042286815 970 975 975 970 4053
456 20241120 121900 1038353924 975 975 975 975 0
457 20241120 121800 1038353924 975 975 975 975 9
458 20241120 121700 1038345149 974 980 996 974 325
459 20241120 121600 1038026733 997 997 997 997 0
460 20241120 121500 1038026733 997 997 997 997 0
461 20241120 121400 1038026733 997 992 998 992 2550
462 20241120 121300 1035484658 983 978 983 978 1789
463 20241120 121200 1033731978 979 975 979 973 28
464 20241120 121100 1033704695 980 975 980 963 4869
465 20241120 121000 1028994863 975 970 975 969 2522
466 20241120 120900 1026548514 970 970 970 970 886
467 20241120 120800 1025689094 970 971 971 970 753
468 20241120 120700 1024958673 970 970 976 970 67
469 20241120 120600 1024893677 970 980 980 970 8629
470 20241120 120500 1016457056 980 986 986 980 11914
471 20241120 120400 1004743625 991 991 991 991 70
472 20241120 120300 1004674255 991 993 993 986 279
473 20241120 120200 1004398924 987 999 999 986 2813
474 20241120 120100 1001624354 987 997 999 987 957
475 20241120 120000 1000674374 997 1000 1010 997 2376
476 20241120 115900 998300618 1000 1001 1012 1000 3417
477 20241120 115800 994874619 1010 1012 1012 1001 2471
478 20241120 115700 992386778 1012 999 1014 999 8214
479 20241120 115600 984127491 1006 1007 1014 999 14176
480 20241120 115500 969855218 1012 1014 1015 1006 1905
481 20241120 115400 967932940 1015 1014 1016 1014 777
482 20241120 115300 967144377 1015 1007 1015 1007 450
483 20241120 115200 966688631 1015 1014 1016 1007 466
484 20241120 115100 966216161 1016 1008 1018 1001 6320
485 20241120 115000 959840046 1016 1002 1020 1002 4862
486 20241120 114900 954916684 1006 1007 1007 1002 3727
487 20241120 114800 951177056 1006 1013 1013 1006 5416
488 20241120 114700 945722042 1008 1015 1015 1007 1663
489 20241120 114600 944043330 1008 1019 1019 1007 3779
490 20241120 114500 940225844 1009 1019 1020 1006 840
491 20241120 114400 939375105 1019 1023 1023 1006 2110
492 20241120 114300 937224152 1006 1022 1023 1003 9382
493 20241120 114200 927709096 1018 1009 1025 1004 8171
494 20241120 114100 919393679 1005 998 1006 987 13071
495 20241120 114000 906298373 986 986 986 986 246
496 20241120 113900 906055817 986 999 999 986 103
497 20241120 113800 905954214 998 999 999 998 316
498 20241120 113700 905638533 999 997 999 997 1787
499 20241120 113600 903854776 998 998 998 998 1
500 20241120 113500 903853778 998 998 998 998 4670
501 20241120 113400 899193118 998 984 998 984 6258
502 20241120 113300 892986969 980 979 980 979 3026
503 20241120 113200 890022277 979 977 979 977 100
504 20241120 113100 889924467 970 971 971 970 656
505 20241120 113000 889288047 972 974 974 972 111
506 20241120 112900 889180047 971 971 979 971 1175
507 20241120 112800 888038286 971 976 976 970 3455
508 20241120 112700 884670101 976 976 976 970 2280
509 20241120 112600 882446562 978 980 980 978 59
510 20241120 112500 882388858 980 987 988 980 2385
511 20241120 112400 880043604 987 982 989 982 758
512 20241120 112300 879298132 989 981 991 973 2485
513 20241120 112200 876848245 973 987 987 973 6548
514 20241120 112100 870434679 981 986 987 976 391
515 20241120 112000 870050120 976 990 990 975 1083
516 20241120 111900 868991848 976 993 993 975 2375
517 20241120 111800 866641960 991 987 995 973 4407
518 20241120 111700 862266634 973 954 987 951 9198
519 20241120 111600 853383227 950 952 955 950 4568
520 20241120 111500 849041128 951 958 962 951 16149
521 20241120 111400 833588042 957 966 966 957 11216
522 20241120 111300 822813176 966 993 993 963 7896
523 20241120 111200 815105634 993 994 999 993 2251
524 20241120 111100 812864663 993 998 998 993 238
525 20241120 111000 812628311 992 993 993 992 112
526 20241120 110900 812517103 993 996 1001 993 3595
527 20241120 110800 808925766 996 995 1002 994 8024
528 20241120 110700 800926105 995 991 995 979 19192
529 20241120 110600 782042230 999 999 1000 990 11505
530 20241120 110500 770575183 999 997 999 992 2105
531 20241120 110400 768479641 998 1004 1004 998 12406
532 20241120 110300 756064241 1005 1018 1018 1004 14869
533 20241120 110200 741092219 1018 1027 1028 1015 9034
534 20241120 110100 731894835 1028 1028 1029 1027 4892
535 20241120 110000 726868468 1029 1042 1042 1021 8511
536 20241120 105900 718109404 1034 1038 1047 1034 36431
537 20241120 105800 680195307 1034 1034 1044 1008 21911
538 20241120 105700 657694402 1025 1003 1041 1001 25306
539 20241120 105600 631878566 1001 999 1007 996 8155
540 20241120 105500 623729292 996 996 1009 987 15327
541 20241120 105400 608438167 987 984 997 978 418
542 20241120 105300 608025567 978 988 989 978 686
543 20241120 105200 607353244 978 999 999 978 12881
544 20241120 105100 594620661 992 988 1000 988 8926
545 20241120 105000 585733027 987 987 987 987 1324
546 20241120 104900 584426239 987 988 988 987 3859
547 20241120 104800 580614405 988 980 988 979 5271
548 20241120 104700 575420268 981 980 981 979 1955
549 20241120 104600 573505229 979 978 980 978 757
550 20241120 104500 572763926 978 974 978 974 2158
551 20241120 104400 570655437 974 971 974 971 6375
552 20241120 104300 564459791 973 972 973 972 601
553 20241120 104200 563875618 972 972 972 971 601
554 20241120 104100 563291455 973 964 973 964 496
555 20241120 104000 562813267 964 958 964 958 341
556 20241120 103900 562484591 958 958 958 958 0
557 20241120 103800 562484591 958 958 958 958 261
558 20241120 103700 562234553 957 964 964 957 625
559 20241120 103600 561635986 957 957 957 957 11
560 20241120 103500 561625459 957 957 957 957 10
561 20241120 103400 561615889 957 961 964 957 4938
562 20241120 103300 556884511 960 959 960 959 73
563 20241120 103200 556814484 978 979 979 978 357
564 20241120 103100 556465329 980 959 980 956 3854
565 20241120 103000 552779696 959 959 959 959 10
566 20241120 102900 552770106 959 959 959 959 947
567 20241120 102800 551861933 959 959 959 959 30
568 20241120 102700 551833163 959 959 959 959 681
569 20241120 102600 551180084 958 981 985 950 44552
570 20241120 102500 508002856 981 981 981 981 598
571 20241120 102400 507416218 981 982 982 981 987
572 20241120 102300 506447260 988 987 988 987 3
573 20241120 102200 506444298 981 981 981 981 0
574 20241120 102100 506444298 981 987 988 981 165
575 20241120 102000 506281363 988 987 988 987 264
576 20241120 101900 506020749 985 980 988 980 2156
577 20241120 101800 503907487 980 982 982 980 16124
578 20241120 101700 488091201 982 989 989 982 748
579 20241120 101600 487354810 989 988 989 988 3243
580 20241120 101500 484149517 989 992 997 988 2501
581 20241120 101400 481663689 992 980 992 980 5474
582 20241120 101300 476257200 980 965 980 965 3760
583 20241120 101200 472598100 970 965 970 965 2134
584 20241120 101100 470532224 967 965 968 965 1188
585 20241120 101000 469383516 955 955 955 955 766
586 20241120 100900 468651986 968 968 968 968 0
587 20241120 100800 468651986 968 968 968 968 1
588 20241120 100700 468651018 969 969 969 969 0
589 20241120 100600 468651018 969 952 971 952 620
590 20241120 100500 468055860 951 952 965 951 3510
591 20241120 100400 464711985 952 961 961 952 4182
592 20241120 100300 460713135 975 975 975 962 108
593 20241120 100200 460609148 975 976 976 963 1404
594 20241120 100100 459256585 976 962 980 962 3044
595 20241120 100000 456285735 976 960 980 960 852
596 20241120 095900 455465795 960 969 970 958 16893
597 20241120 095800 439202914 972 979 979 970 4706
598 20241120 095700 434626344 980 977 995 974 3106
599 20241120 095600 431559920 971 979 979 971 114
600 20241120 095500 431449206 971 993 993 971 1180
601 20241120 095400 430302139 993 980 999 966 7311
602 20241120 095300 423091492 990 963 990 961 17346
603 20241120 095200 406364946 963 1003 1003 961 33891
604 20241120 095100 372935152 1002 1008 1015 1002 14678
605 20241120 095000 358152483 1008 1020 1025 1006 33582
606 20241120 094900 324211093 1022 999 1060 995 164619
607 20241120 094800 153740047 995 973 998 973 38532
608 20241120 094700 115648522 974 964 975 964 1439
609 20241120 094600 114256121 960 960 966 960 4044
610 20241120 094500 110362746 960 960 962 950 8872
611 20241120 094400 101879554 961 966 967 948 8491
612 20241120 094300 93804954 951 948 951 945 3454
613 20241120 094200 90530767 938 944 948 938 1014
614 20241120 094100 89577718 936 928 947 927 695
615 20241120 094000 88929730 941 976 976 941 4877
616 20241120 093900 84243140 976 976 976 975 13482
617 20241120 093800 71084845 976 976 976 976 0
618 20241120 093700 71084845 976 949 976 949 19283
619 20241120 093600 52543050 949 946 950 942 1177
620 20241120 093500 51429132 950 946 950 945 10405
621 20241120 093400 41567034 946 927 946 925 4299
622 20241120 093300 37558745 946 937 948 937 7838
623 20241120 093200 30167101 938 929 938 924 1164
624 20241120 093100 29083038 925 924 925 924 1423
625 20241120 093000 27767980 924 924 924 924 5
626 20241120 092900 27763360 924 924 924 924 0
627 20241120 092800 27763360 924 923 924 923 478
628 20241120 092700 27322165 923 922 923 922 566
629 20241120 092600 26799804 923 923 923 923 0
630 20241120 092500 26799804 923 915 923 915 24
631 20241120 092400 26777764 923 922 923 922 10
632 20241120 092300 26768543 924 924 924 924 0
633 20241120 092200 26768543 924 924 924 924 0
634 20241120 092100 26768543 924 924 924 920 26
635 20241120 092000 26744559 924 924 924 924 0
636 20241120 091900 26744559 924 923 924 923 199
637 20241120 091800 26560858 923 923 923 923 113
638 20241120 091700 26456559 924 923 924 923 469
639 20241120 091600 26023670 923 921 923 921 612
640 20241120 091500 25459622 922 908 922 905 1244
641 20241120 091400 24332153 924 937 937 905 3288
642 20241120 091300 21335335 938 920 940 910 7324
643 20241120 091200 14586466 920 909 930 909 5609
644 20241120 091100 9440053 909 908 909 908 2252
645 20241120 091000 7393485 909 901 909 901 146
646 20241120 090900 7261931 901 899 909 899 4291
647 20241120 090800 3400300 897 897 897 897 18
648 20241120 090700 3384154 897 899 899 897 473
649 20241120 090600 2959433 897 897 897 897 905
650 20241120 090500 2147648 897 890 897 890 486
651 20241120 090400 1715094 890 890 890 890 0
652 20241120 090300 1715094 890 897 897 890 327
653 20241120 090200 1423994 890 890 890 890 0
654 20241120 090100 1423994 890 890 890 890 3
655 20241120 090000 1421324 900 890 900 890 1127