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

704
226340/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,704 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,204200,243441226,1368,1368,1368,1368,3098
20241120,204100,243441226,1368,1368,1368,1368,0
20241120,204000,243441226,1368,1368,1368,1368,0
20241120,203900,243441226,1368,1368,1368,1368,0
20241120,203800,243441226,1368,1368,1368,1368,0
20241120,203700,243441226,1368,1368,1368,1368,0
20241120,203600,243441226,1368,1368,1368,1368,0
20241120,203500,243441226,1368,1368,1368,1368,0
20241120,203400,243441226,1368,1368,1368,1368,0
20241120,203300,243441226,1368,1368,1368,1368,0
20241120,203200,243441226,1368,1368,1368,1368,0
20241120,203100,243441226,1368,1368,1368,1368,0
20241120,203000,243441226,1368,1368,1368,1368,0
20241120,202900,243441226,1368,1368,1368,1368,0
20241120,202800,243441226,1368,1368,1368,1368,0
20241120,202700,243441226,1368,1368,1368,1368,0
20241120,202600,243441226,1368,1368,1368,1368,0
20241120,202500,243441226,1368,1368,1368,1368,0
20241120,202400,243441226,1368,1368,1368,1368,0
20241120,202300,243441226,1368,1368,1368,1368,0
20241120,202200,243441226,1368,1368,1368,1368,0
20241120,202100,243441226,1368,1368,1368,1368,0
20241120,202000,243441226,1368,1368,1368,1368,0
20241120,201900,243441226,1368,1368,1368,1368,0
20241120,201800,243441226,1368,1368,1368,1368,0
20241120,201700,243441226,1368,1368,1368,1368,0
20241120,201600,243441226,1368,1368,1368,1368,0
20241120,201500,243441226,1368,1368,1368,1368,0
20241120,201400,243441226,1368,1368,1368,1368,0
20241120,201300,243441226,1368,1368,1368,1368,0
20241120,201200,243441226,1368,1368,1368,1368,3098
20241120,201100,243441226,1368,1368,1368,1368,0
20241120,201000,243441226,1368,1368,1368,1368,0
20241120,200900,243441226,1368,1368,1368,1368,0
20241120,200800,243441226,1368,1368,1368,1368,0
20241120,200700,243441226,1368,1368,1368,1368,0
20241120,200600,243441226,1368,1368,1368,1368,0
20241120,200500,243441226,1368,1368,1368,1368,0
20241120,200400,243441226,1368,1368,1368,1368,0
20241120,200300,243441226,1368,1368,1368,1368,0
20241120,200200,243441226,1368,1368,1368,1368,0
20241120,200100,243441226,1368,1368,1368,1368,0
20241120,200000,243441226,1368,1368,1368,1368,0
20241120,195900,243441226,1368,1368,1368,1368,0
20241120,195800,243441226,1368,1368,1368,1368,0
20241120,195700,243441226,1368,1368,1368,1368,0
20241120,195600,243441226,1368,1368,1368,1368,0
20241120,195500,243441226,1368,1368,1368,1368,0
20241120,195400,243441226,1368,1368,1368,1368,0
20241120,195300,243441226,1368,1368,1368,1368,0
20241120,195200,243441226,1368,1368,1368,1368,0
20241120,195100,243441226,1368,1368,1368,1368,0
20241120,195000,243441226,1368,1368,1368,1368,0
20241120,194900,243441226,1368,1368,1368,1368,0
20241120,194800,243441226,1368,1368,1368,1368,0
20241120,194700,243441226,1368,1368,1368,1368,0
20241120,194600,243441226,1368,1368,1368,1368,0
20241120,194500,243441226,1368,1368,1368,1368,0
20241120,194400,243441226,1368,1368,1368,1368,0
20241120,194300,243441226,1368,1368,1368,1368,0
20241120,194200,243441226,1368,1368,1368,1368,3098
20241120,194100,243441226,1368,1368,1368,1368,0
20241120,194000,243441226,1368,1368,1368,1368,0
20241120,193900,243441226,1368,1368,1368,1368,0
20241120,193800,243441226,1368,1368,1368,1368,0
20241120,193700,243441226,1368,1368,1368,1368,0
20241120,193600,243441226,1368,1368,1368,1368,0
20241120,193500,243441226,1368,1368,1368,1368,0
20241120,193400,243441226,1368,1368,1368,1368,0
20241120,193300,243441226,1368,1368,1368,1368,0
20241120,193200,243441226,1368,1368,1368,1368,0
20241120,193100,243441226,1368,1368,1368,1368,0
20241120,193000,243441226,1368,1368,1368,1368,0
20241120,192900,243441226,1368,1368,1368,1368,0
20241120,192800,243441226,1368,1368,1368,1368,0
20241120,192700,243441226,1368,1368,1368,1368,0
20241120,192600,243441226,1368,1368,1368,1368,0
20241120,192500,243441226,1368,1368,1368,1368,0
20241120,192400,243441226,1368,1368,1368,1368,0
20241120,192300,243441226,1368,1368,1368,1368,0
20241120,192200,243441226,1368,1368,1368,1368,0
20241120,192100,243441226,1368,1368,1368,1368,0
20241120,192000,243441226,1368,1368,1368,1368,0
20241120,191900,243441226,1368,1368,1368,1368,0
20241120,191800,243441226,1368,1368,1368,1368,0
20241120,191700,243441226,1368,1368,1368,1368,0
20241120,191600,243441226,1368,1368,1368,1368,0
20241120,191500,243441226,1368,1368,1368,1368,0
20241120,191400,243441226,1368,1368,1368,1368,0
20241120,191300,243441226,1368,1368,1368,1368,0
20241120,191200,243441226,1368,1368,1368,1368,3098
20241120,191100,243441226,1368,1368,1368,1368,0
20241120,191000,243441226,1368,1368,1368,1368,0
20241120,190900,243441226,1368,1368,1368,1368,0
20241120,190800,243441226,1368,1368,1368,1368,0
20241120,190700,243441226,1368,1368,1368,1368,0
20241120,190600,243441226,1368,1368,1368,1368,0
20241120,190500,243441226,1368,1368,1368,1368,0
20241120,190400,243441226,1368,1368,1368,1368,0
20241120,190300,243441226,1368,1368,1368,1368,0
20241120,190200,243441226,1368,1368,1368,1368,0
20241120,190100,243441226,1368,1368,1368,1368,0
20241120,190000,243441226,1368,1368,1368,1368,0
20241120,185900,243441226,1368,1368,1368,1368,0
20241120,185800,243441226,1368,1368,1368,1368,0
20241120,185700,243441226,1368,1368,1368,1368,0
20241120,185600,243441226,1368,1368,1368,1368,0
20241120,185500,243441226,1368,1368,1368,1368,0
20241120,185400,243441226,1368,1368,1368,1368,0
20241120,185300,243441226,1368,1368,1368,1368,0
20241120,185200,243441226,1368,1368,1368,1368,0
20241120,185100,243441226,1368,1368,1368,1368,0
20241120,185000,243441226,1368,1368,1368,1368,0
20241120,184900,243441226,1368,1368,1368,1368,0
20241120,184800,243441226,1368,1368,1368,1368,0
20241120,184700,243441226,1368,1368,1368,1368,0
20241120,184600,243441226,1368,1368,1368,1368,0
20241120,184500,243441226,1368,1368,1368,1368,0
20241120,184400,243441226,1368,1368,1368,1368,0
20241120,184300,243441226,1368,1368,1368,1368,0
20241120,184200,243441226,1368,1368,1368,1368,3098
20241120,184100,243441226,1368,1368,1368,1368,0
20241120,184000,243441226,1368,1368,1368,1368,0
20241120,183900,243441226,1368,1368,1368,1368,0
20241120,183800,243441226,1368,1368,1368,1368,0
20241120,183700,243441226,1368,1368,1368,1368,0
20241120,183600,243441226,1368,1368,1368,1368,0
20241120,183500,243441226,1368,1368,1368,1368,0
20241120,183400,243441226,1368,1368,1368,1368,0
20241120,183300,243441226,1368,1368,1368,1368,0
20241120,183200,243441226,1368,1368,1368,1368,0
20241120,183100,243441226,1368,1368,1368,1368,0
20241120,183000,243441226,1368,1368,1368,1368,0
20241120,182900,243441226,1368,1368,1368,1368,0
20241120,182800,243441226,1368,1368,1368,1368,0
20241120,182700,243441226,1368,1368,1368,1368,0
20241120,182600,243441226,1368,1368,1368,1368,0
20241120,182500,243441226,1368,1368,1368,1368,0
20241120,182400,243441226,1368,1368,1368,1368,0
20241120,182300,243441226,1368,1368,1368,1368,0
20241120,182200,243441226,1368,1368,1368,1368,0
20241120,182100,243441226,1368,1368,1368,1368,0
20241120,182000,243441226,1368,1368,1368,1368,0
20241120,181900,243441226,1368,1368,1368,1368,0
20241120,181800,243441226,1368,1368,1368,1368,0
20241120,181700,243441226,1368,1368,1368,1368,0
20241120,181600,243441226,1368,1368,1368,1368,0
20241120,181500,243441226,1368,1368,1368,1368,0
20241120,181400,243441226,1368,1368,1368,1368,0
20241120,181300,243441226,1368,1368,1368,1368,0
20241120,181200,243441226,1368,1368,1368,1368,3098
20241120,181100,243441226,1368,1368,1368,1368,0
20241120,181000,243441226,1368,1368,1368,1368,0
20241120,180900,243441226,1368,1368,1368,1368,0
20241120,180800,243441226,1368,1368,1368,1368,0
20241120,180700,243441226,1368,1368,1368,1368,0
20241120,180600,243441226,1368,1368,1368,1368,0
20241120,180500,243441226,1368,1368,1368,1368,0
20241120,180400,243441226,1368,1368,1368,1368,0
20241120,180300,243441226,1368,1368,1368,1368,0
20241120,180200,243441226,1368,1368,1368,1368,0
20241120,180100,243441226,1368,1368,1368,1368,0
20241120,180000,243441226,1368,1368,1368,1368,0
20241120,175900,243441226,1368,1368,1368,1368,0
20241120,175800,243441226,1368,1368,1368,1368,0
20241120,175700,243441226,1368,1368,1368,1368,0
20241120,175600,243441226,1368,1368,1368,1368,0
20241120,175500,243441226,1368,1368,1368,1368,0
20241120,175400,243441226,1368,1368,1368,1368,0
20241120,175300,243441226,1368,1368,1368,1368,0
20241120,175200,243441226,1368,1368,1368,1368,0
20241120,175100,243441226,1368,1368,1368,1368,0
20241120,175000,243441226,1368,1368,1368,1368,0
20241120,174900,243441226,1368,1368,1368,1368,0
20241120,174800,243441226,1368,1368,1368,1368,0
20241120,174700,243441226,1368,1368,1368,1368,0
20241120,174600,243441226,1368,1368,1368,1368,0
20241120,174500,243441226,1368,1368,1368,1368,0
20241120,174400,243441226,1368,1368,1368,1368,0
20241120,174300,243441226,1368,1368,1368,1368,0
20241120,174200,243441226,1368,1368,1368,1368,3098
20241120,174100,243441226,1368,1368,1368,1368,0
20241120,174000,243441226,1368,1368,1368,1368,0
20241120,173900,243441226,1368,1368,1368,1368,0
20241120,173800,243441226,1368,1368,1368,1368,0
20241120,173700,243441226,1368,1368,1368,1368,0
20241120,173600,243441226,1368,1368,1368,1368,0
20241120,173500,243441226,1368,1368,1368,1368,0
20241120,173400,243441226,1368,1368,1368,1368,0
20241120,173300,243441226,1368,1368,1368,1368,0
20241120,173200,243441226,1368,1368,1368,1368,0
20241120,173100,243441226,1368,1368,1368,1368,0
20241120,173000,243441226,1368,1368,1368,1368,0
20241120,172900,243441226,1368,1368,1368,1368,0
20241120,172800,243441226,1368,1368,1368,1368,0
20241120,172700,243441226,1368,1368,1368,1368,0
20241120,172600,243441226,1368,1368,1368,1368,0
20241120,172500,243441226,1368,1368,1368,1368,0
20241120,172400,243441226,1368,1368,1368,1368,0
20241120,172300,243441226,1368,1368,1368,1368,0
20241120,172200,243441226,1368,1368,1368,1368,0
20241120,172100,243441226,1368,1368,1368,1368,0
20241120,172000,243441226,1368,1368,1368,1368,0
20241120,171900,243441226,1368,1368,1368,1368,0
20241120,171800,243441226,1368,1368,1368,1368,0
20241120,171700,243441226,1368,1368,1368,1368,0
20241120,171600,243441226,1368,1368,1368,1368,0
20241120,171500,243441226,1368,1368,1368,1368,0
20241120,171400,243441226,1368,1368,1368,1368,0
20241120,171300,243441226,1368,1368,1368,1368,0
20241120,171200,243441226,1368,1368,1368,1368,3098
20241120,171100,243441226,1368,1368,1368,1368,0
20241120,171000,243441226,1368,1368,1368,1368,0
20241120,170900,243441226,1368,1368,1368,1368,0
20241120,170800,243441226,1368,1368,1368,1368,0
20241120,170700,243441226,1368,1368,1368,1368,0
20241120,170600,243441226,1368,1368,1368,1368,0
20241120,170500,243441226,1368,1368,1368,1368,0
20241120,170400,243441226,1368,1368,1368,1368,0
20241120,170300,243441226,1368,1368,1368,1368,0
20241120,170200,243441226,1368,1368,1368,1368,0
20241120,170100,243441226,1368,1368,1368,1368,0
20241120,170000,243441226,1368,1368,1368,1368,0
20241120,165900,243441226,1368,1368,1368,1368,0
20241120,165800,243441226,1368,1368,1368,1368,0
20241120,165700,243441226,1368,1368,1368,1368,0
20241120,165600,243441226,1368,1368,1368,1368,0
20241120,165500,243441226,1368,1368,1368,1368,0
20241120,165400,243441226,1368,1368,1368,1368,0
20241120,165300,243441226,1368,1368,1368,1368,0
20241120,165200,243441226,1368,1368,1368,1368,0
20241120,165100,243441226,1368,1368,1368,1368,0
20241120,165000,243441226,1368,1368,1368,1368,0
20241120,164900,243441226,1368,1368,1368,1368,0
20241120,164800,243441226,1368,1368,1368,1368,0
20241120,164700,243441226,1368,1368,1368,1368,0
20241120,164600,243441226,1368,1368,1368,1368,0
20241120,164500,243441226,1368,1368,1368,1368,0
20241120,164400,243441226,1368,1368,1368,1368,0
20241120,164300,243441226,1368,1368,1368,1368,0
20241120,164200,243441226,1368,1368,1368,1368,3098
20241120,164100,243441226,1368,1368,1368,1368,0
20241120,164000,243441226,1368,1368,1368,1368,0
20241120,163900,243441226,1368,1368,1368,1368,0
20241120,163800,243441226,1368,1368,1368,1368,0
20241120,163700,243441226,1368,1368,1368,1368,0
20241120,163600,243441226,1368,1368,1368,1368,0
20241120,163500,243441226,1368,1368,1368,1368,0
20241120,163400,243441226,1368,1368,1368,1368,0
20241120,163300,243441226,1368,1368,1368,1368,0
20241120,163200,243441226,1368,1368,1368,1368,0
20241120,163100,243441226,1368,1368,1368,1368,0
20241120,163000,243441226,1368,1368,1368,1368,0
20241120,162900,243441226,1368,1368,1368,1368,0
20241120,162800,243441226,1368,1368,1368,1368,0
20241120,162700,243441226,1368,1368,1368,1368,0
20241120,162600,243441226,1368,1368,1368,1368,0
20241120,162500,243441226,1368,1368,1368,1368,0
20241120,162400,243441226,1368,1368,1368,1368,0
20241120,162300,243441226,1368,1368,1368,1368,0
20241120,162200,243441226,1368,1368,1368,1368,0
20241120,162100,243441226,1368,1368,1368,1368,0
20241120,162000,243441226,1368,1368,1368,1368,0
20241120,161900,243441226,1368,1368,1368,1368,0
20241120,161800,243441226,1368,1368,1368,1368,0
20241120,161700,243441226,1368,1368,1368,1368,0
20241120,161600,243441226,1368,1368,1368,1368,0
20241120,161500,243441226,1368,1368,1368,1368,0
20241120,161400,243441226,1368,1368,1368,1368,0
20241120,161300,243441226,1368,1368,1368,1368,0
20241120,161200,243441226,1368,1368,1368,1368,3098
20241120,161100,243441226,1368,1368,1368,1368,0
20241120,161000,243441226,1368,1368,1368,1368,0
20241120,160900,243441226,1368,1368,1368,1368,0
20241120,160800,243441226,1368,1368,1368,1368,0
20241120,160700,243441226,1368,1368,1368,1368,0
20241120,160600,243441226,1368,1368,1368,1368,0
20241120,160500,243441226,1368,1368,1368,1368,0
20241120,160400,243441226,1368,1368,1368,1368,0
20241120,160300,243441226,1368,1368,1368,1368,0
20241120,160200,243441226,1368,1368,1368,1368,0
20241120,160100,243441226,1368,1368,1368,1368,0
20241120,160000,243441226,1368,1368,1368,1368,0
20241120,155900,243441226,1368,1368,1368,1368,0
20241120,155800,243441226,1368,1368,1368,1368,0
20241120,155700,243441226,1368,1368,1368,1368,0
20241120,155600,243441226,1368,1368,1368,1368,0
20241120,155500,243441226,1368,1368,1368,1368,0
20241120,155400,243441226,1368,1368,1368,1368,0
20241120,155300,243441226,1368,1368,1368,1368,0
20241120,155200,243441226,1368,1368,1368,1368,0
20241120,155100,243441226,1368,1368,1368,1368,0
20241120,155000,243441226,1368,1368,1368,1368,0
20241120,154900,243441226,1368,1368,1368,1368,0
20241120,154800,243441226,1368,1368,1368,1368,0
20241120,154700,243441226,1368,1368,1368,1368,0
20241120,154600,243441226,1368,1368,1368,1368,0
20241120,154500,243441226,1368,1368,1368,1368,0
20241120,154400,243441226,1368,1368,1368,1368,0
20241120,154300,243441226,1368,1368,1368,1368,0
20241120,154200,243441226,1368,1368,1368,1368,3098
20241120,154100,243441226,1368,1368,1368,1368,0
20241120,154000,243441226,1368,1368,1368,1368,0
20241120,153900,243441226,1368,1368,1368,1368,0
20241120,153800,243441226,1368,1368,1368,1368,0
20241120,153700,243441226,1368,1368,1368,1368,0
20241120,153600,243441226,1368,1368,1368,1368,0
20241120,153500,243441226,1368,1368,1368,1368,0
20241120,153400,243441226,1368,1368,1368,1368,0
20241120,153300,243441226,1368,1368,1368,1368,0
20241120,153200,243441226,1368,1368,1368,1368,0
20241120,153100,243441226,1368,1368,1368,1368,0
20241120,153000,243441226,1368,1368,1368,1368,3098
20241120,152900,239203162,1368,1368,1368,1368,0
20241120,152800,239203162,1368,1368,1368,1368,0
20241120,152700,239203162,1368,1368,1368,1368,0
20241120,152600,239203162,1368,1368,1368,1368,0
20241120,152500,239203162,1368,1368,1368,1368,0
20241120,152400,239203162,1368,1368,1368,1368,0
20241120,152300,239203162,1368,1368,1368,1368,0
20241120,152200,239203162,1368,1368,1368,1368,0
20241120,152100,239203162,1368,1368,1368,1368,0
20241120,152000,239203162,1368,1368,1368,1368,0
20241120,151900,239203162,1368,1367,1368,1367,256
20241120,151800,238853209,1364,1364,1365,1364,1388
20241120,151700,236959932,1364,1364,1364,1364,88
20241120,151600,236839900,1368,1368,1368,1368,0
20241120,151500,236839900,1368,1368,1368,1368,50
20241120,151400,236771500,1368,1368,1368,1368,438
20241120,151300,236172316,1369,1369,1369,1369,0
20241120,151200,236172316,1369,1369,1369,1369,1
20241120,151100,236170947,1369,1369,1369,1369,0
20241120,151000,236170947,1369,1364,1369,1364,6
20241120,150900,236162741,1364,1368,1368,1363,290
20241120,150800,235767224,1369,1369,1369,1369,0
20241120,150700,235767224,1369,1369,1369,1369,1
20241120,150600,235765855,1364,1364,1364,1364,1209
20241120,150500,234116779,1369,1369,1369,1369,1
20241120,150400,234115410,1365,1365,1365,1365,1744
20241120,150300,231734850,1369,1369,1369,1369,0
20241120,150200,231734850,1369,1365,1369,1365,200
20241120,150100,231461846,1369,1369,1369,1369,2
20241120,150000,231459108,1370,1370,1370,1370,0
20241120,145900,231459108,1370,1365,1370,1365,133
20241120,145800,231277554,1365,1365,1365,1365,1379
20241120,145700,229395219,1368,1368,1368,1368,0
20241120,145600,229395219,1368,1368,1368,1368,20
20241120,145500,229367859,1365,1365,1365,1365,3
20241120,145400,229363764,1368,1368,1368,1368,0
20241120,145300,229363764,1368,1368,1368,1368,31
20241120,145200,229321356,1368,1368,1368,1365,4
20241120,145100,229315890,1365,1365,1365,1365,0
20241120,145000,229315890,1365,1365,1365,1365,18
20241120,144900,229291320,1368,1368,1368,1368,0
20241120,144800,229291320,1368,1368,1368,1368,0
20241120,144700,229291320,1368,1368,1368,1368,0
20241120,144600,229291320,1368,1366,1368,1363,447
20241120,144500,228681530,1368,1368,1368,1368,0
20241120,144400,228681530,1368,1368,1368,1368,0
20241120,144300,228681530,1368,1368,1368,1368,0
20241120,144200,228681530,1368,1368,1368,1368,2917
20241120,144100,224691074,1368,1370,1373,1368,261
20241120,144000,224334000,1373,1373,1373,1373,0
20241120,143900,224334000,1373,1373,1373,1373,35
20241120,143800,224285945,1373,1373,1373,1373,0
20241120,143700,224285945,1373,1373,1373,1373,0
20241120,143600,224285945,1373,1373,1373,1373,0
20241120,143500,224285945,1373,1373,1373,1373,0
20241120,143400,224285945,1373,1373,1373,1373,0
20241120,143300,224285945,1373,1372,1373,1372,140
20241120,143200,224093863,1372,1372,1372,1372,1
20241120,143100,224092491,1371,1371,1371,1371,1408
20241120,143000,222162123,1371,1370,1371,1370,4013
20241120,142900,216664312,1370,1370,1370,1370,1
20241120,142800,216662942,1369,1367,1370,1367,15216
20241120,142700,195857204,1367,1367,1367,1367,0
20241120,142600,195857204,1367,1366,1367,1366,722
20241120,142500,194870951,1367,1367,1367,1367,0
20241120,142400,194870951,1367,1367,1367,1367,0
20241120,142300,194870951,1367,1367,1367,1367,0
20241120,142200,194870951,1367,1367,1367,1367,0
20241120,142100,194870951,1367,1367,1367,1367,2506
20241120,142000,191445249,1363,1363,1363,1363,0
20241120,141900,191445249,1363,1364,1364,1363,1004
20241120,141800,190075797,1367,1367,1367,1367,0
20241120,141700,190075797,1367,1365,1367,1365,321
20241120,141600,189637630,1365,1365,1365,1365,290
20241120,141500,189241780,1367,1367,1367,1367,0
20241120,141400,189241780,1367,1367,1367,1367,1
20241120,141300,189240413,1367,1367,1367,1367,0
20241120,141200,189240413,1367,1364,1367,1364,38
20241120,141100,189188578,1364,1364,1364,1364,163
20241120,141000,188966246,1364,1365,1365,1364,261
20241120,140900,188610223,1367,1367,1367,1367,0
20241120,140800,188610223,1367,1367,1367,1367,74
20241120,140700,188509065,1367,1365,1367,1365,4758
20241120,140600,182005021,1367,1367,1367,1367,0
20241120,140500,182005021,1367,1367,1367,1367,100
20241120,140400,181868321,1367,1365,1367,1365,1616
20241120,140300,179662249,1367,1367,1367,1367,0
20241120,140200,179662249,1367,1367,1367,1367,5
20241120,140100,179655414,1365,1365,1365,1365,0
20241120,140000,179655414,1365,1365,1365,1365,6
20241120,135900,179647224,1365,1367,1367,1365,121
20241120,135800,179482057,1365,1365,1365,1365,1530
20241120,135700,177393607,1367,1367,1367,1367,70
20241120,135600,177297917,1367,1367,1367,1367,0
20241120,135500,177297917,1367,1367,1367,1366,657
20241120,135400,176400453,1366,1366,1366,1366,87
20241120,135300,176281611,1366,1366,1366,1366,213
20241120,135200,175990653,1366,1366,1366,1366,0
20241120,135100,175990653,1366,1366,1366,1366,22
20241120,135000,175960601,1364,1364,1364,1364,500
20241120,134900,175278601,1367,1367,1367,1367,0
20241120,134800,175278601,1367,1367,1367,1367,0
20241120,134700,175278601,1367,1367,1367,1367,0
20241120,134600,175278601,1367,1367,1367,1367,70
20241120,134500,175182911,1367,1367,1367,1367,0
20241120,134400,175182911,1367,1363,1367,1363,10201
20241120,134300,161244423,1364,1364,1364,1364,50
20241120,134200,161176223,1364,1364,1364,1364,3
20241120,134100,161172131,1364,1364,1364,1364,0
20241120,134000,161172131,1364,1364,1364,1364,5
20241120,133900,161165311,1364,1364,1364,1364,0
20241120,133800,161165311,1364,1364,1364,1364,0
20241120,133700,161165311,1364,1364,1364,1364,0
20241120,133600,161165311,1364,1364,1364,1364,0
20241120,133500,161165311,1364,1364,1364,1364,0
20241120,133400,161165311,1364,1364,1364,1364,0
20241120,133300,161165311,1364,1364,1364,1364,100
20241120,133200,161028911,1364,1364,1364,1364,0
20241120,133100,161028911,1364,1364,1364,1364,50
20241120,133000,160960711,1364,1364,1364,1364,20
20241120,132900,160933431,1364,1364,1364,1364,18
20241120,132800,160908879,1363,1363,1363,1363,148
20241120,132700,160707155,1363,1363,1363,1363,0
20241120,132600,160707155,1363,1363,1363,1363,0
20241120,132500,160707155,1363,1363,1363,1363,1
20241120,132400,160705792,1363,1363,1363,1363,0
20241120,132300,160705792,1363,1363,1363,1363,260
20241120,132200,160351412,1365,1365,1365,1365,0
20241120,132100,160351412,1365,1365,1365,1365,0
20241120,132000,160351412,1365,1365,1365,1365,0
20241120,131900,160351412,1365,1366,1366,1365,61
20241120,131800,160268087,1366,1366,1366,1366,0
20241120,131700,160268087,1366,1366,1366,1366,0
20241120,131600,160268087,1366,1366,1366,1366,0
20241120,131500,160268087,1366,1366,1366,1366,0
20241120,131400,160268087,1366,1366,1366,1366,0
20241120,131300,160268087,1366,1363,1366,1363,20
20241120,131200,160240824,1366,1362,1366,1362,62
20241120,131100,160156372,1362,1362,1362,1362,697
20241120,131000,159207058,1362,1362,1362,1362,60
20241120,130900,159125338,1367,1367,1367,1367,0
20241120,130800,159125338,1367,1367,1367,1367,0
20241120,130700,159125338,1367,1367,1367,1367,0
20241120,130600,159125338,1367,1367,1367,1367,0
20241120,130500,159125338,1367,1367,1367,1367,0
20241120,130400,159125338,1367,1367,1367,1367,0
20241120,130300,159125338,1367,1367,1367,1367,0
20241120,130200,159125338,1367,1367,1367,1367,0
20241120,130100,159125338,1367,1367,1367,1367,0
20241120,130000,159125338,1367,1367,1367,1367,1
20241120,125900,159123971,1362,1362,1362,1362,100
20241120,125800,158987771,1368,1368,1368,1368,0
20241120,125700,158987771,1368,1368,1368,1368,0
20241120,125600,158987771,1368,1368,1368,1368,0
20241120,125500,158987771,1368,1368,1368,1368,0
20241120,125400,158987771,1368,1368,1368,1368,1
20241120,125300,158986403,1365,1365,1365,1360,361
20241120,125200,158493643,1368,1368,1368,1368,0
20241120,125100,158493643,1368,1363,1368,1358,8093
20241120,125000,147455134,1367,1367,1367,1367,0
20241120,124900,147455134,1367,1367,1367,1367,0
20241120,124800,147455134,1367,1367,1367,1367,6
20241120,124700,147446932,1368,1368,1368,1368,0
20241120,124600,147446932,1368,1366,1368,1366,950
20241120,124500,146149100,1364,1365,1365,1364,638
20241120,124400,145278824,1366,1366,1366,1366,7
20241120,124300,145269262,1366,1366,1366,1366,16
20241120,124200,145247406,1368,1368,1368,1368,0
20241120,124100,145247406,1368,1368,1368,1368,0
20241120,124000,145247406,1368,1368,1368,1368,0
20241120,123900,145247406,1368,1368,1368,1368,6
20241120,123800,145239198,1368,1368,1368,1368,16
20241120,123700,145217310,1366,1366,1366,1366,0
20241120,123600,145217310,1366,1366,1366,1366,0
20241120,123500,145217310,1366,1366,1366,1366,52
20241120,123400,145146278,1366,1366,1366,1366,0
20241120,123300,145146278,1366,1366,1366,1366,0
20241120,123200,145146278,1366,1366,1366,1366,0
20241120,123100,145146278,1366,1366,1366,1366,113
20241120,123000,144991920,1366,1366,1366,1366,0
20241120,122900,144991920,1366,1366,1366,1366,0
20241120,122800,144991920,1366,1366,1366,1366,0
20241120,122700,144991920,1366,1366,1366,1366,0
20241120,122600,144991920,1366,1367,1367,1366,1000
20241120,122500,143625569,1368,1368,1368,1368,0
20241120,122400,143625569,1368,1368,1368,1368,69
20241120,122300,143531177,1368,1368,1368,1368,473
20241120,122200,142884113,1368,1367,1368,1367,862
20241120,122100,141705758,1368,1368,1368,1368,162
20241120,122000,141484142,1368,1368,1368,1368,15
20241120,121900,141463622,1368,1368,1368,1368,0
20241120,121800,141463622,1368,1368,1368,1368,0
20241120,121700,141463622,1368,1368,1368,1368,0
20241120,121600,141463622,1368,1368,1368,1368,0
20241120,121500,141463622,1368,1368,1368,1368,0
20241120,121400,141463622,1368,1366,1368,1366,3
20241120,121300,141459522,1366,1366,1366,1366,0
20241120,121200,141459522,1366,1366,1366,1366,11438
20241120,121100,125835214,1366,1366,1366,1366,1562
20241120,121000,123701522,1366,1366,1366,1366,0
20241120,120900,123701522,1366,1366,1366,1366,1784
20241120,120800,121264578,1368,1368,1368,1368,11
20241120,120700,121249530,1365,1365,1365,1365,350
20241120,120600,120771780,1364,1366,1366,1364,1446
20241120,120500,118798613,1368,1368,1368,1368,0
20241120,120400,118798613,1368,1368,1368,1368,0
20241120,120300,118798613,1368,1368,1368,1366,6
20241120,120200,118790413,1366,1366,1366,1366,20
20241120,120100,118763093,1368,1368,1368,1368,0
20241120,120000,118763093,1368,1368,1368,1368,0
20241120,115900,118763093,1368,1368,1368,1368,3
20241120,115800,118758989,1368,1368,1368,1368,0
20241120,115700,118758989,1368,1368,1368,1368,0
20241120,115600,118758989,1368,1368,1368,1368,0
20241120,115500,118758989,1368,1368,1368,1368,2
20241120,115400,118756253,1368,1368,1368,1368,27
20241120,115300,118719317,1368,1368,1368,1368,0
20241120,115200,118719317,1368,1367,1368,1367,10
20241120,115100,118705638,1364,1365,1365,1364,4432
20241120,115000,112658022,1365,1365,1365,1365,0
20241120,114900,112658022,1365,1367,1367,1365,141
20241120,114800,112465555,1365,1366,1366,1365,280
20241120,114700,112083255,1365,1365,1365,1365,0
20241120,114600,112083255,1365,1366,1366,1365,94
20241120,114500,111954873,1366,1366,1366,1366,130
20241120,114400,111777293,1366,1366,1366,1366,0
20241120,114300,111777293,1366,1366,1366,1366,14
20241120,114200,111758169,1366,1366,1366,1366,72
20241120,114100,111659817,1366,1366,1366,1366,10
20241120,114000,111646157,1368,1368,1368,1368,0
20241120,113900,111646157,1368,1368,1368,1368,0
20241120,113800,111646157,1368,1368,1368,1368,0
20241120,113700,111646157,1368,1368,1368,1368,146
20241120,113600,111446429,1368,1368,1368,1368,0
20241120,113500,111446429,1368,1368,1368,1368,0
20241120,113400,111446429,1368,1368,1368,1368,6
20241120,113300,111438221,1365,1365,1365,1365,0
20241120,113200,111438221,1365,1366,1366,1365,454
20241120,113100,110818395,1365,1365,1365,1365,161
20241120,113000,110598630,1366,1367,1367,1366,100
20241120,112900,110461934,1368,1368,1368,1368,18
20241120,112800,110437310,1368,1368,1368,1368,0
20241120,112700,110437310,1368,1368,1368,1368,1
20241120,112600,110435942,1366,1367,1368,1366,23
20241120,112500,110404490,1368,1368,1368,1368,0
20241120,112400,110404490,1368,1368,1368,1368,0
20241120,112300,110404490,1368,1368,1368,1368,1
20241120,112200,110403122,1365,1365,1365,1365,0
20241120,112100,110403122,1365,1366,1366,1365,11
20241120,112000,110388106,1365,1368,1368,1365,1175
20241120,111900,108784194,1366,1368,1368,1366,1066
20241120,111800,107327991,1367,1368,1368,1367,2228
20241120,111700,104280587,1369,1371,1371,1369,427
20241120,111600,103696022,1370,1372,1372,1370,55
20241120,111500,103620670,1370,1370,1370,1370,10
20241120,111400,103606970,1370,1370,1370,1370,0
20241120,111300,103606970,1370,1371,1371,1370,350
20241120,111200,103127370,1371,1371,1371,1371,0
20241120,111100,103127370,1371,1370,1371,1370,352
20241120,111000,102645128,1371,1371,1371,1371,0
20241120,110900,102645128,1371,1371,1371,1371,86
20241120,110800,102527222,1373,1373,1373,1373,1
20241120,110700,102525849,1371,1371,1371,1371,269
20241120,110600,102157050,1371,1371,1371,1371,36
20241120,110500,102107694,1377,1377,1377,1377,0
20241120,110400,102107694,1377,1377,1377,1377,3
20241120,110300,102103563,1373,1373,1373,1373,700
20241120,110200,101142463,1377,1374,1377,1373,600
20241120,110100,100316662,1376,1375,1376,1375,472
20241120,110000,99667193,1376,1372,1376,1370,953
20241120,105900,98358951,1373,1373,1373,1373,60
20241120,105800,98276571,1373,1373,1373,1373,65
20241120,105700,98187326,1372,1373,1373,1372,216
20241120,105600,97890973,1371,1371,1371,1371,0
20241120,105500,97890973,1371,1371,1371,1371,0
20241120,105400,97890973,1371,1371,1371,1371,32
20241120,105300,97847101,1371,1373,1373,1371,69
20241120,105200,97752499,1373,1373,1373,1373,0
20241120,105100,97752499,1373,1373,1373,1373,0
20241120,105000,97752499,1373,1376,1376,1373,4691
20241120,104900,91311749,1374,1372,1374,1372,389
20241120,104800,90777696,1371,1371,1371,1371,40
20241120,104700,90722856,1372,1372,1372,1372,20
20241120,104600,90695416,1373,1373,1373,1373,50
20241120,104500,90626766,1370,1372,1372,1370,1969
20241120,104400,87928979,1372,1375,1375,1372,823
20241120,104300,86799058,1375,1376,1376,1375,101
20241120,104200,86660083,1376,1377,1377,1376,200
20241120,104100,86384873,1376,1377,1377,1376,500
20241120,104000,85696843,1377,1377,1377,1377,0
20241120,103900,85696843,1377,1377,1377,1377,0
20241120,103800,85696843,1377,1377,1377,1377,0
20241120,103700,85696843,1377,1377,1377,1377,1102
20241120,103600,84179389,1377,1377,1377,1377,100
20241120,103500,84041689,1373,1373,1373,1373,0
20241120,103400,84041689,1373,1374,1377,1373,3161
20241120,103300,79694978,1371,1371,1371,1371,0
20241120,103200,79694978,1371,1371,1371,1371,0
20241120,103100,79694978,1371,1371,1371,1371,0
20241120,103000,79694978,1371,1371,1371,1371,0
20241120,102900,79694978,1371,1371,1371,1371,100
20241120,102800,79557878,1372,1371,1372,1371,877
20241120,102700,78354637,1380,1378,1380,1378,2000
20241120,102600,75595836,1371,1371,1371,1371,0
20241120,102500,75595836,1371,1371,1371,1371,5
20241120,102400,75588981,1379,1376,1379,1376,6
20241120,102300,75580717,1375,1375,1375,1375,1470
20241120,102200,73559467,1374,1371,1374,1371,2210
20241120,102100,70528454,1370,1370,1370,1370,30
20241120,102000,70487354,1369,1369,1369,1369,288
20241120,101900,70093082,1369,1368,1369,1368,21
20241120,101800,70064342,1365,1365,1365,1365,384
20241120,101700,69540182,1367,1367,1367,1367,0
20241120,101600,69540182,1367,1367,1367,1367,0
20241120,101500,69540182,1367,1365,1367,1365,877
20241120,101400,68342921,1367,1367,1367,1367,6
20241120,101300,68334719,1367,1367,1367,1367,116
20241120,101200,68176147,1367,1367,1367,1367,0
20241120,101100,68176147,1367,1367,1367,1367,0
20241120,101000,68176147,1367,1362,1367,1362,52
20241120,100900,68105193,1369,1369,1369,1369,0
20241120,100800,68105193,1369,1369,1369,1369,0
20241120,100700,68105193,1369,1369,1369,1369,7
20241120,100600,68095610,1369,1369,1369,1369,0
20241120,100500,68095610,1369,1368,1369,1368,1211
20241120,100400,66438392,1368,1368,1368,1368,0
20241120,100300,66438392,1368,1368,1368,1368,983
20241120,100200,65093648,1368,1369,1369,1362,401
20241120,100100,64547473,1370,1370,1370,1370,0
20241120,100000,64547473,1370,1370,1370,1370,0
20241120,095900,64547473,1370,1370,1370,1370,10
20241120,095800,64533773,1370,1370,1370,1370,0
20241120,095700,64533773,1370,1361,1370,1361,635
20241120,095600,63666523,1369,1369,1369,1369,401
20241120,095500,63117554,1369,1369,1369,1369,1
20241120,095400,63116185,1369,1369,1369,1369,18
20241120,095300,63091543,1362,1368,1369,1361,2486
20241120,095200,59701858,1368,1361,1368,1361,1278
20241120,095100,57956878,1364,1361,1364,1361,47
20241120,095000,57892845,1364,1364,1364,1364,0
20241120,094900,57892845,1364,1364,1364,1364,1
20241120,094800,57891481,1361,1361,1361,1361,0
20241120,094700,57891481,1361,1364,1364,1361,105
20241120,094600,57748276,1364,1364,1364,1364,0
20241120,094500,57748276,1364,1364,1364,1364,0
20241120,094400,57748276,1364,1360,1365,1360,512
20241120,094300,57051759,1365,1365,1365,1365,36
20241120,094200,57002619,1365,1360,1366,1360,248
20241120,094100,56664100,1359,1359,1359,1359,61
20241120,094000,56581201,1359,1359,1359,1359,0
20241120,093900,56581201,1359,1359,1359,1359,0
20241120,093800,56581201,1359,1353,1359,1353,1311
20241120,093700,54802746,1353,1354,1354,1353,17
20241120,093600,54779735,1353,1356,1356,1353,308
20241120,093500,54362687,1356,1356,1356,1356,15
20241120,093400,54342347,1356,1356,1356,1356,22
20241120,093300,54312515,1357,1356,1357,1356,37
20241120,093200,54262327,1357,1357,1357,1357,0
20241120,093100,54262327,1357,1351,1357,1351,2
20241120,093000,54259619,1351,1354,1354,1351,6856
20241120,092900,44981345,1354,1356,1356,1354,2004
20241120,092800,42265975,1355,1357,1357,1355,1000
20241120,092700,40910893,1355,1355,1355,1355,0
20241120,092600,40910893,1355,1355,1355,1355,2100
20241120,092500,38065393,1355,1355,1355,1355,0
20241120,092400,38065393,1355,1355,1356,1355,2043
20241120,092300,35297113,1356,1356,1356,1356,2
20241120,092200,35294401,1366,1356,1366,1355,1500
20241120,092100,33261091,1357,1367,1367,1357,3308
20241120,092000,28770838,1367,1358,1367,1357,2655
20241120,091900,25167526,1358,1358,1358,1358,0
20241120,091800,25167526,1358,1363,1363,1358,7248
20241120,091700,15304389,1364,1365,1368,1364,2527
20241120,091600,11856696,1370,1370,1370,1370,0
20241120,091500,11856696,1370,1370,1370,1370,0
20241120,091400,11856696,1370,1369,1370,1369,16
20241120,091300,11834790,1369,1369,1369,1369,3
20241120,091200,11830683,1370,1370,1370,1370,0
20241120,091100,11830683,1370,1364,1370,1364,66
20241120,091000,11740653,1371,1371,1371,1371,0
20241120,090900,11740653,1371,1371,1371,1371,0
20241120,090800,11740653,1371,1371,1371,1371,20
20241120,090700,11713233,1371,1364,1371,1364,1500
20241120,090600,9667135,1373,1372,1373,1372,100
20241120,090500,9529888,1373,1363,1373,1363,1341
20241120,090400,7702095,1373,1373,1373,1373,0
20241120,090300,7702095,1373,1373,1373,1373,58
20241120,090200,7622461,1361,1365,1365,1361,3196
20241120,090100,3266170,1365,1373,1373,1365,836
20241120,090000,2124382,1366,1373,1373,1366,1553
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 204200 243441226 1368 1368 1368 1368 3098
3 20241120 204100 243441226 1368 1368 1368 1368 0
4 20241120 204000 243441226 1368 1368 1368 1368 0
5 20241120 203900 243441226 1368 1368 1368 1368 0
6 20241120 203800 243441226 1368 1368 1368 1368 0
7 20241120 203700 243441226 1368 1368 1368 1368 0
8 20241120 203600 243441226 1368 1368 1368 1368 0
9 20241120 203500 243441226 1368 1368 1368 1368 0
10 20241120 203400 243441226 1368 1368 1368 1368 0
11 20241120 203300 243441226 1368 1368 1368 1368 0
12 20241120 203200 243441226 1368 1368 1368 1368 0
13 20241120 203100 243441226 1368 1368 1368 1368 0
14 20241120 203000 243441226 1368 1368 1368 1368 0
15 20241120 202900 243441226 1368 1368 1368 1368 0
16 20241120 202800 243441226 1368 1368 1368 1368 0
17 20241120 202700 243441226 1368 1368 1368 1368 0
18 20241120 202600 243441226 1368 1368 1368 1368 0
19 20241120 202500 243441226 1368 1368 1368 1368 0
20 20241120 202400 243441226 1368 1368 1368 1368 0
21 20241120 202300 243441226 1368 1368 1368 1368 0
22 20241120 202200 243441226 1368 1368 1368 1368 0
23 20241120 202100 243441226 1368 1368 1368 1368 0
24 20241120 202000 243441226 1368 1368 1368 1368 0
25 20241120 201900 243441226 1368 1368 1368 1368 0
26 20241120 201800 243441226 1368 1368 1368 1368 0
27 20241120 201700 243441226 1368 1368 1368 1368 0
28 20241120 201600 243441226 1368 1368 1368 1368 0
29 20241120 201500 243441226 1368 1368 1368 1368 0
30 20241120 201400 243441226 1368 1368 1368 1368 0
31 20241120 201300 243441226 1368 1368 1368 1368 0
32 20241120 201200 243441226 1368 1368 1368 1368 3098
33 20241120 201100 243441226 1368 1368 1368 1368 0
34 20241120 201000 243441226 1368 1368 1368 1368 0
35 20241120 200900 243441226 1368 1368 1368 1368 0
36 20241120 200800 243441226 1368 1368 1368 1368 0
37 20241120 200700 243441226 1368 1368 1368 1368 0
38 20241120 200600 243441226 1368 1368 1368 1368 0
39 20241120 200500 243441226 1368 1368 1368 1368 0
40 20241120 200400 243441226 1368 1368 1368 1368 0
41 20241120 200300 243441226 1368 1368 1368 1368 0
42 20241120 200200 243441226 1368 1368 1368 1368 0
43 20241120 200100 243441226 1368 1368 1368 1368 0
44 20241120 200000 243441226 1368 1368 1368 1368 0
45 20241120 195900 243441226 1368 1368 1368 1368 0
46 20241120 195800 243441226 1368 1368 1368 1368 0
47 20241120 195700 243441226 1368 1368 1368 1368 0
48 20241120 195600 243441226 1368 1368 1368 1368 0
49 20241120 195500 243441226 1368 1368 1368 1368 0
50 20241120 195400 243441226 1368 1368 1368 1368 0
51 20241120 195300 243441226 1368 1368 1368 1368 0
52 20241120 195200 243441226 1368 1368 1368 1368 0
53 20241120 195100 243441226 1368 1368 1368 1368 0
54 20241120 195000 243441226 1368 1368 1368 1368 0
55 20241120 194900 243441226 1368 1368 1368 1368 0
56 20241120 194800 243441226 1368 1368 1368 1368 0
57 20241120 194700 243441226 1368 1368 1368 1368 0
58 20241120 194600 243441226 1368 1368 1368 1368 0
59 20241120 194500 243441226 1368 1368 1368 1368 0
60 20241120 194400 243441226 1368 1368 1368 1368 0
61 20241120 194300 243441226 1368 1368 1368 1368 0
62 20241120 194200 243441226 1368 1368 1368 1368 3098
63 20241120 194100 243441226 1368 1368 1368 1368 0
64 20241120 194000 243441226 1368 1368 1368 1368 0
65 20241120 193900 243441226 1368 1368 1368 1368 0
66 20241120 193800 243441226 1368 1368 1368 1368 0
67 20241120 193700 243441226 1368 1368 1368 1368 0
68 20241120 193600 243441226 1368 1368 1368 1368 0
69 20241120 193500 243441226 1368 1368 1368 1368 0
70 20241120 193400 243441226 1368 1368 1368 1368 0
71 20241120 193300 243441226 1368 1368 1368 1368 0
72 20241120 193200 243441226 1368 1368 1368 1368 0
73 20241120 193100 243441226 1368 1368 1368 1368 0
74 20241120 193000 243441226 1368 1368 1368 1368 0
75 20241120 192900 243441226 1368 1368 1368 1368 0
76 20241120 192800 243441226 1368 1368 1368 1368 0
77 20241120 192700 243441226 1368 1368 1368 1368 0
78 20241120 192600 243441226 1368 1368 1368 1368 0
79 20241120 192500 243441226 1368 1368 1368 1368 0
80 20241120 192400 243441226 1368 1368 1368 1368 0
81 20241120 192300 243441226 1368 1368 1368 1368 0
82 20241120 192200 243441226 1368 1368 1368 1368 0
83 20241120 192100 243441226 1368 1368 1368 1368 0
84 20241120 192000 243441226 1368 1368 1368 1368 0
85 20241120 191900 243441226 1368 1368 1368 1368 0
86 20241120 191800 243441226 1368 1368 1368 1368 0
87 20241120 191700 243441226 1368 1368 1368 1368 0
88 20241120 191600 243441226 1368 1368 1368 1368 0
89 20241120 191500 243441226 1368 1368 1368 1368 0
90 20241120 191400 243441226 1368 1368 1368 1368 0
91 20241120 191300 243441226 1368 1368 1368 1368 0
92 20241120 191200 243441226 1368 1368 1368 1368 3098
93 20241120 191100 243441226 1368 1368 1368 1368 0
94 20241120 191000 243441226 1368 1368 1368 1368 0
95 20241120 190900 243441226 1368 1368 1368 1368 0
96 20241120 190800 243441226 1368 1368 1368 1368 0
97 20241120 190700 243441226 1368 1368 1368 1368 0
98 20241120 190600 243441226 1368 1368 1368 1368 0
99 20241120 190500 243441226 1368 1368 1368 1368 0
100 20241120 190400 243441226 1368 1368 1368 1368 0
101 20241120 190300 243441226 1368 1368 1368 1368 0
102 20241120 190200 243441226 1368 1368 1368 1368 0
103 20241120 190100 243441226 1368 1368 1368 1368 0
104 20241120 190000 243441226 1368 1368 1368 1368 0
105 20241120 185900 243441226 1368 1368 1368 1368 0
106 20241120 185800 243441226 1368 1368 1368 1368 0
107 20241120 185700 243441226 1368 1368 1368 1368 0
108 20241120 185600 243441226 1368 1368 1368 1368 0
109 20241120 185500 243441226 1368 1368 1368 1368 0
110 20241120 185400 243441226 1368 1368 1368 1368 0
111 20241120 185300 243441226 1368 1368 1368 1368 0
112 20241120 185200 243441226 1368 1368 1368 1368 0
113 20241120 185100 243441226 1368 1368 1368 1368 0
114 20241120 185000 243441226 1368 1368 1368 1368 0
115 20241120 184900 243441226 1368 1368 1368 1368 0
116 20241120 184800 243441226 1368 1368 1368 1368 0
117 20241120 184700 243441226 1368 1368 1368 1368 0
118 20241120 184600 243441226 1368 1368 1368 1368 0
119 20241120 184500 243441226 1368 1368 1368 1368 0
120 20241120 184400 243441226 1368 1368 1368 1368 0
121 20241120 184300 243441226 1368 1368 1368 1368 0
122 20241120 184200 243441226 1368 1368 1368 1368 3098
123 20241120 184100 243441226 1368 1368 1368 1368 0
124 20241120 184000 243441226 1368 1368 1368 1368 0
125 20241120 183900 243441226 1368 1368 1368 1368 0
126 20241120 183800 243441226 1368 1368 1368 1368 0
127 20241120 183700 243441226 1368 1368 1368 1368 0
128 20241120 183600 243441226 1368 1368 1368 1368 0
129 20241120 183500 243441226 1368 1368 1368 1368 0
130 20241120 183400 243441226 1368 1368 1368 1368 0
131 20241120 183300 243441226 1368 1368 1368 1368 0
132 20241120 183200 243441226 1368 1368 1368 1368 0
133 20241120 183100 243441226 1368 1368 1368 1368 0
134 20241120 183000 243441226 1368 1368 1368 1368 0
135 20241120 182900 243441226 1368 1368 1368 1368 0
136 20241120 182800 243441226 1368 1368 1368 1368 0
137 20241120 182700 243441226 1368 1368 1368 1368 0
138 20241120 182600 243441226 1368 1368 1368 1368 0
139 20241120 182500 243441226 1368 1368 1368 1368 0
140 20241120 182400 243441226 1368 1368 1368 1368 0
141 20241120 182300 243441226 1368 1368 1368 1368 0
142 20241120 182200 243441226 1368 1368 1368 1368 0
143 20241120 182100 243441226 1368 1368 1368 1368 0
144 20241120 182000 243441226 1368 1368 1368 1368 0
145 20241120 181900 243441226 1368 1368 1368 1368 0
146 20241120 181800 243441226 1368 1368 1368 1368 0
147 20241120 181700 243441226 1368 1368 1368 1368 0
148 20241120 181600 243441226 1368 1368 1368 1368 0
149 20241120 181500 243441226 1368 1368 1368 1368 0
150 20241120 181400 243441226 1368 1368 1368 1368 0
151 20241120 181300 243441226 1368 1368 1368 1368 0
152 20241120 181200 243441226 1368 1368 1368 1368 3098
153 20241120 181100 243441226 1368 1368 1368 1368 0
154 20241120 181000 243441226 1368 1368 1368 1368 0
155 20241120 180900 243441226 1368 1368 1368 1368 0
156 20241120 180800 243441226 1368 1368 1368 1368 0
157 20241120 180700 243441226 1368 1368 1368 1368 0
158 20241120 180600 243441226 1368 1368 1368 1368 0
159 20241120 180500 243441226 1368 1368 1368 1368 0
160 20241120 180400 243441226 1368 1368 1368 1368 0
161 20241120 180300 243441226 1368 1368 1368 1368 0
162 20241120 180200 243441226 1368 1368 1368 1368 0
163 20241120 180100 243441226 1368 1368 1368 1368 0
164 20241120 180000 243441226 1368 1368 1368 1368 0
165 20241120 175900 243441226 1368 1368 1368 1368 0
166 20241120 175800 243441226 1368 1368 1368 1368 0
167 20241120 175700 243441226 1368 1368 1368 1368 0
168 20241120 175600 243441226 1368 1368 1368 1368 0
169 20241120 175500 243441226 1368 1368 1368 1368 0
170 20241120 175400 243441226 1368 1368 1368 1368 0
171 20241120 175300 243441226 1368 1368 1368 1368 0
172 20241120 175200 243441226 1368 1368 1368 1368 0
173 20241120 175100 243441226 1368 1368 1368 1368 0
174 20241120 175000 243441226 1368 1368 1368 1368 0
175 20241120 174900 243441226 1368 1368 1368 1368 0
176 20241120 174800 243441226 1368 1368 1368 1368 0
177 20241120 174700 243441226 1368 1368 1368 1368 0
178 20241120 174600 243441226 1368 1368 1368 1368 0
179 20241120 174500 243441226 1368 1368 1368 1368 0
180 20241120 174400 243441226 1368 1368 1368 1368 0
181 20241120 174300 243441226 1368 1368 1368 1368 0
182 20241120 174200 243441226 1368 1368 1368 1368 3098
183 20241120 174100 243441226 1368 1368 1368 1368 0
184 20241120 174000 243441226 1368 1368 1368 1368 0
185 20241120 173900 243441226 1368 1368 1368 1368 0
186 20241120 173800 243441226 1368 1368 1368 1368 0
187 20241120 173700 243441226 1368 1368 1368 1368 0
188 20241120 173600 243441226 1368 1368 1368 1368 0
189 20241120 173500 243441226 1368 1368 1368 1368 0
190 20241120 173400 243441226 1368 1368 1368 1368 0
191 20241120 173300 243441226 1368 1368 1368 1368 0
192 20241120 173200 243441226 1368 1368 1368 1368 0
193 20241120 173100 243441226 1368 1368 1368 1368 0
194 20241120 173000 243441226 1368 1368 1368 1368 0
195 20241120 172900 243441226 1368 1368 1368 1368 0
196 20241120 172800 243441226 1368 1368 1368 1368 0
197 20241120 172700 243441226 1368 1368 1368 1368 0
198 20241120 172600 243441226 1368 1368 1368 1368 0
199 20241120 172500 243441226 1368 1368 1368 1368 0
200 20241120 172400 243441226 1368 1368 1368 1368 0
201 20241120 172300 243441226 1368 1368 1368 1368 0
202 20241120 172200 243441226 1368 1368 1368 1368 0
203 20241120 172100 243441226 1368 1368 1368 1368 0
204 20241120 172000 243441226 1368 1368 1368 1368 0
205 20241120 171900 243441226 1368 1368 1368 1368 0
206 20241120 171800 243441226 1368 1368 1368 1368 0
207 20241120 171700 243441226 1368 1368 1368 1368 0
208 20241120 171600 243441226 1368 1368 1368 1368 0
209 20241120 171500 243441226 1368 1368 1368 1368 0
210 20241120 171400 243441226 1368 1368 1368 1368 0
211 20241120 171300 243441226 1368 1368 1368 1368 0
212 20241120 171200 243441226 1368 1368 1368 1368 3098
213 20241120 171100 243441226 1368 1368 1368 1368 0
214 20241120 171000 243441226 1368 1368 1368 1368 0
215 20241120 170900 243441226 1368 1368 1368 1368 0
216 20241120 170800 243441226 1368 1368 1368 1368 0
217 20241120 170700 243441226 1368 1368 1368 1368 0
218 20241120 170600 243441226 1368 1368 1368 1368 0
219 20241120 170500 243441226 1368 1368 1368 1368 0
220 20241120 170400 243441226 1368 1368 1368 1368 0
221 20241120 170300 243441226 1368 1368 1368 1368 0
222 20241120 170200 243441226 1368 1368 1368 1368 0
223 20241120 170100 243441226 1368 1368 1368 1368 0
224 20241120 170000 243441226 1368 1368 1368 1368 0
225 20241120 165900 243441226 1368 1368 1368 1368 0
226 20241120 165800 243441226 1368 1368 1368 1368 0
227 20241120 165700 243441226 1368 1368 1368 1368 0
228 20241120 165600 243441226 1368 1368 1368 1368 0
229 20241120 165500 243441226 1368 1368 1368 1368 0
230 20241120 165400 243441226 1368 1368 1368 1368 0
231 20241120 165300 243441226 1368 1368 1368 1368 0
232 20241120 165200 243441226 1368 1368 1368 1368 0
233 20241120 165100 243441226 1368 1368 1368 1368 0
234 20241120 165000 243441226 1368 1368 1368 1368 0
235 20241120 164900 243441226 1368 1368 1368 1368 0
236 20241120 164800 243441226 1368 1368 1368 1368 0
237 20241120 164700 243441226 1368 1368 1368 1368 0
238 20241120 164600 243441226 1368 1368 1368 1368 0
239 20241120 164500 243441226 1368 1368 1368 1368 0
240 20241120 164400 243441226 1368 1368 1368 1368 0
241 20241120 164300 243441226 1368 1368 1368 1368 0
242 20241120 164200 243441226 1368 1368 1368 1368 3098
243 20241120 164100 243441226 1368 1368 1368 1368 0
244 20241120 164000 243441226 1368 1368 1368 1368 0
245 20241120 163900 243441226 1368 1368 1368 1368 0
246 20241120 163800 243441226 1368 1368 1368 1368 0
247 20241120 163700 243441226 1368 1368 1368 1368 0
248 20241120 163600 243441226 1368 1368 1368 1368 0
249 20241120 163500 243441226 1368 1368 1368 1368 0
250 20241120 163400 243441226 1368 1368 1368 1368 0
251 20241120 163300 243441226 1368 1368 1368 1368 0
252 20241120 163200 243441226 1368 1368 1368 1368 0
253 20241120 163100 243441226 1368 1368 1368 1368 0
254 20241120 163000 243441226 1368 1368 1368 1368 0
255 20241120 162900 243441226 1368 1368 1368 1368 0
256 20241120 162800 243441226 1368 1368 1368 1368 0
257 20241120 162700 243441226 1368 1368 1368 1368 0
258 20241120 162600 243441226 1368 1368 1368 1368 0
259 20241120 162500 243441226 1368 1368 1368 1368 0
260 20241120 162400 243441226 1368 1368 1368 1368 0
261 20241120 162300 243441226 1368 1368 1368 1368 0
262 20241120 162200 243441226 1368 1368 1368 1368 0
263 20241120 162100 243441226 1368 1368 1368 1368 0
264 20241120 162000 243441226 1368 1368 1368 1368 0
265 20241120 161900 243441226 1368 1368 1368 1368 0
266 20241120 161800 243441226 1368 1368 1368 1368 0
267 20241120 161700 243441226 1368 1368 1368 1368 0
268 20241120 161600 243441226 1368 1368 1368 1368 0
269 20241120 161500 243441226 1368 1368 1368 1368 0
270 20241120 161400 243441226 1368 1368 1368 1368 0
271 20241120 161300 243441226 1368 1368 1368 1368 0
272 20241120 161200 243441226 1368 1368 1368 1368 3098
273 20241120 161100 243441226 1368 1368 1368 1368 0
274 20241120 161000 243441226 1368 1368 1368 1368 0
275 20241120 160900 243441226 1368 1368 1368 1368 0
276 20241120 160800 243441226 1368 1368 1368 1368 0
277 20241120 160700 243441226 1368 1368 1368 1368 0
278 20241120 160600 243441226 1368 1368 1368 1368 0
279 20241120 160500 243441226 1368 1368 1368 1368 0
280 20241120 160400 243441226 1368 1368 1368 1368 0
281 20241120 160300 243441226 1368 1368 1368 1368 0
282 20241120 160200 243441226 1368 1368 1368 1368 0
283 20241120 160100 243441226 1368 1368 1368 1368 0
284 20241120 160000 243441226 1368 1368 1368 1368 0
285 20241120 155900 243441226 1368 1368 1368 1368 0
286 20241120 155800 243441226 1368 1368 1368 1368 0
287 20241120 155700 243441226 1368 1368 1368 1368 0
288 20241120 155600 243441226 1368 1368 1368 1368 0
289 20241120 155500 243441226 1368 1368 1368 1368 0
290 20241120 155400 243441226 1368 1368 1368 1368 0
291 20241120 155300 243441226 1368 1368 1368 1368 0
292 20241120 155200 243441226 1368 1368 1368 1368 0
293 20241120 155100 243441226 1368 1368 1368 1368 0
294 20241120 155000 243441226 1368 1368 1368 1368 0
295 20241120 154900 243441226 1368 1368 1368 1368 0
296 20241120 154800 243441226 1368 1368 1368 1368 0
297 20241120 154700 243441226 1368 1368 1368 1368 0
298 20241120 154600 243441226 1368 1368 1368 1368 0
299 20241120 154500 243441226 1368 1368 1368 1368 0
300 20241120 154400 243441226 1368 1368 1368 1368 0
301 20241120 154300 243441226 1368 1368 1368 1368 0
302 20241120 154200 243441226 1368 1368 1368 1368 3098
303 20241120 154100 243441226 1368 1368 1368 1368 0
304 20241120 154000 243441226 1368 1368 1368 1368 0
305 20241120 153900 243441226 1368 1368 1368 1368 0
306 20241120 153800 243441226 1368 1368 1368 1368 0
307 20241120 153700 243441226 1368 1368 1368 1368 0
308 20241120 153600 243441226 1368 1368 1368 1368 0
309 20241120 153500 243441226 1368 1368 1368 1368 0
310 20241120 153400 243441226 1368 1368 1368 1368 0
311 20241120 153300 243441226 1368 1368 1368 1368 0
312 20241120 153200 243441226 1368 1368 1368 1368 0
313 20241120 153100 243441226 1368 1368 1368 1368 0
314 20241120 153000 243441226 1368 1368 1368 1368 3098
315 20241120 152900 239203162 1368 1368 1368 1368 0
316 20241120 152800 239203162 1368 1368 1368 1368 0
317 20241120 152700 239203162 1368 1368 1368 1368 0
318 20241120 152600 239203162 1368 1368 1368 1368 0
319 20241120 152500 239203162 1368 1368 1368 1368 0
320 20241120 152400 239203162 1368 1368 1368 1368 0
321 20241120 152300 239203162 1368 1368 1368 1368 0
322 20241120 152200 239203162 1368 1368 1368 1368 0
323 20241120 152100 239203162 1368 1368 1368 1368 0
324 20241120 152000 239203162 1368 1368 1368 1368 0
325 20241120 151900 239203162 1368 1367 1368 1367 256
326 20241120 151800 238853209 1364 1364 1365 1364 1388
327 20241120 151700 236959932 1364 1364 1364 1364 88
328 20241120 151600 236839900 1368 1368 1368 1368 0
329 20241120 151500 236839900 1368 1368 1368 1368 50
330 20241120 151400 236771500 1368 1368 1368 1368 438
331 20241120 151300 236172316 1369 1369 1369 1369 0
332 20241120 151200 236172316 1369 1369 1369 1369 1
333 20241120 151100 236170947 1369 1369 1369 1369 0
334 20241120 151000 236170947 1369 1364 1369 1364 6
335 20241120 150900 236162741 1364 1368 1368 1363 290
336 20241120 150800 235767224 1369 1369 1369 1369 0
337 20241120 150700 235767224 1369 1369 1369 1369 1
338 20241120 150600 235765855 1364 1364 1364 1364 1209
339 20241120 150500 234116779 1369 1369 1369 1369 1
340 20241120 150400 234115410 1365 1365 1365 1365 1744
341 20241120 150300 231734850 1369 1369 1369 1369 0
342 20241120 150200 231734850 1369 1365 1369 1365 200
343 20241120 150100 231461846 1369 1369 1369 1369 2
344 20241120 150000 231459108 1370 1370 1370 1370 0
345 20241120 145900 231459108 1370 1365 1370 1365 133
346 20241120 145800 231277554 1365 1365 1365 1365 1379
347 20241120 145700 229395219 1368 1368 1368 1368 0
348 20241120 145600 229395219 1368 1368 1368 1368 20
349 20241120 145500 229367859 1365 1365 1365 1365 3
350 20241120 145400 229363764 1368 1368 1368 1368 0
351 20241120 145300 229363764 1368 1368 1368 1368 31
352 20241120 145200 229321356 1368 1368 1368 1365 4
353 20241120 145100 229315890 1365 1365 1365 1365 0
354 20241120 145000 229315890 1365 1365 1365 1365 18
355 20241120 144900 229291320 1368 1368 1368 1368 0
356 20241120 144800 229291320 1368 1368 1368 1368 0
357 20241120 144700 229291320 1368 1368 1368 1368 0
358 20241120 144600 229291320 1368 1366 1368 1363 447
359 20241120 144500 228681530 1368 1368 1368 1368 0
360 20241120 144400 228681530 1368 1368 1368 1368 0
361 20241120 144300 228681530 1368 1368 1368 1368 0
362 20241120 144200 228681530 1368 1368 1368 1368 2917
363 20241120 144100 224691074 1368 1370 1373 1368 261
364 20241120 144000 224334000 1373 1373 1373 1373 0
365 20241120 143900 224334000 1373 1373 1373 1373 35
366 20241120 143800 224285945 1373 1373 1373 1373 0
367 20241120 143700 224285945 1373 1373 1373 1373 0
368 20241120 143600 224285945 1373 1373 1373 1373 0
369 20241120 143500 224285945 1373 1373 1373 1373 0
370 20241120 143400 224285945 1373 1373 1373 1373 0
371 20241120 143300 224285945 1373 1372 1373 1372 140
372 20241120 143200 224093863 1372 1372 1372 1372 1
373 20241120 143100 224092491 1371 1371 1371 1371 1408
374 20241120 143000 222162123 1371 1370 1371 1370 4013
375 20241120 142900 216664312 1370 1370 1370 1370 1
376 20241120 142800 216662942 1369 1367 1370 1367 15216
377 20241120 142700 195857204 1367 1367 1367 1367 0
378 20241120 142600 195857204 1367 1366 1367 1366 722
379 20241120 142500 194870951 1367 1367 1367 1367 0
380 20241120 142400 194870951 1367 1367 1367 1367 0
381 20241120 142300 194870951 1367 1367 1367 1367 0
382 20241120 142200 194870951 1367 1367 1367 1367 0
383 20241120 142100 194870951 1367 1367 1367 1367 2506
384 20241120 142000 191445249 1363 1363 1363 1363 0
385 20241120 141900 191445249 1363 1364 1364 1363 1004
386 20241120 141800 190075797 1367 1367 1367 1367 0
387 20241120 141700 190075797 1367 1365 1367 1365 321
388 20241120 141600 189637630 1365 1365 1365 1365 290
389 20241120 141500 189241780 1367 1367 1367 1367 0
390 20241120 141400 189241780 1367 1367 1367 1367 1
391 20241120 141300 189240413 1367 1367 1367 1367 0
392 20241120 141200 189240413 1367 1364 1367 1364 38
393 20241120 141100 189188578 1364 1364 1364 1364 163
394 20241120 141000 188966246 1364 1365 1365 1364 261
395 20241120 140900 188610223 1367 1367 1367 1367 0
396 20241120 140800 188610223 1367 1367 1367 1367 74
397 20241120 140700 188509065 1367 1365 1367 1365 4758
398 20241120 140600 182005021 1367 1367 1367 1367 0
399 20241120 140500 182005021 1367 1367 1367 1367 100
400 20241120 140400 181868321 1367 1365 1367 1365 1616
401 20241120 140300 179662249 1367 1367 1367 1367 0
402 20241120 140200 179662249 1367 1367 1367 1367 5
403 20241120 140100 179655414 1365 1365 1365 1365 0
404 20241120 140000 179655414 1365 1365 1365 1365 6
405 20241120 135900 179647224 1365 1367 1367 1365 121
406 20241120 135800 179482057 1365 1365 1365 1365 1530
407 20241120 135700 177393607 1367 1367 1367 1367 70
408 20241120 135600 177297917 1367 1367 1367 1367 0
409 20241120 135500 177297917 1367 1367 1367 1366 657
410 20241120 135400 176400453 1366 1366 1366 1366 87
411 20241120 135300 176281611 1366 1366 1366 1366 213
412 20241120 135200 175990653 1366 1366 1366 1366 0
413 20241120 135100 175990653 1366 1366 1366 1366 22
414 20241120 135000 175960601 1364 1364 1364 1364 500
415 20241120 134900 175278601 1367 1367 1367 1367 0
416 20241120 134800 175278601 1367 1367 1367 1367 0
417 20241120 134700 175278601 1367 1367 1367 1367 0
418 20241120 134600 175278601 1367 1367 1367 1367 70
419 20241120 134500 175182911 1367 1367 1367 1367 0
420 20241120 134400 175182911 1367 1363 1367 1363 10201
421 20241120 134300 161244423 1364 1364 1364 1364 50
422 20241120 134200 161176223 1364 1364 1364 1364 3
423 20241120 134100 161172131 1364 1364 1364 1364 0
424 20241120 134000 161172131 1364 1364 1364 1364 5
425 20241120 133900 161165311 1364 1364 1364 1364 0
426 20241120 133800 161165311 1364 1364 1364 1364 0
427 20241120 133700 161165311 1364 1364 1364 1364 0
428 20241120 133600 161165311 1364 1364 1364 1364 0
429 20241120 133500 161165311 1364 1364 1364 1364 0
430 20241120 133400 161165311 1364 1364 1364 1364 0
431 20241120 133300 161165311 1364 1364 1364 1364 100
432 20241120 133200 161028911 1364 1364 1364 1364 0
433 20241120 133100 161028911 1364 1364 1364 1364 50
434 20241120 133000 160960711 1364 1364 1364 1364 20
435 20241120 132900 160933431 1364 1364 1364 1364 18
436 20241120 132800 160908879 1363 1363 1363 1363 148
437 20241120 132700 160707155 1363 1363 1363 1363 0
438 20241120 132600 160707155 1363 1363 1363 1363 0
439 20241120 132500 160707155 1363 1363 1363 1363 1
440 20241120 132400 160705792 1363 1363 1363 1363 0
441 20241120 132300 160705792 1363 1363 1363 1363 260
442 20241120 132200 160351412 1365 1365 1365 1365 0
443 20241120 132100 160351412 1365 1365 1365 1365 0
444 20241120 132000 160351412 1365 1365 1365 1365 0
445 20241120 131900 160351412 1365 1366 1366 1365 61
446 20241120 131800 160268087 1366 1366 1366 1366 0
447 20241120 131700 160268087 1366 1366 1366 1366 0
448 20241120 131600 160268087 1366 1366 1366 1366 0
449 20241120 131500 160268087 1366 1366 1366 1366 0
450 20241120 131400 160268087 1366 1366 1366 1366 0
451 20241120 131300 160268087 1366 1363 1366 1363 20
452 20241120 131200 160240824 1366 1362 1366 1362 62
453 20241120 131100 160156372 1362 1362 1362 1362 697
454 20241120 131000 159207058 1362 1362 1362 1362 60
455 20241120 130900 159125338 1367 1367 1367 1367 0
456 20241120 130800 159125338 1367 1367 1367 1367 0
457 20241120 130700 159125338 1367 1367 1367 1367 0
458 20241120 130600 159125338 1367 1367 1367 1367 0
459 20241120 130500 159125338 1367 1367 1367 1367 0
460 20241120 130400 159125338 1367 1367 1367 1367 0
461 20241120 130300 159125338 1367 1367 1367 1367 0
462 20241120 130200 159125338 1367 1367 1367 1367 0
463 20241120 130100 159125338 1367 1367 1367 1367 0
464 20241120 130000 159125338 1367 1367 1367 1367 1
465 20241120 125900 159123971 1362 1362 1362 1362 100
466 20241120 125800 158987771 1368 1368 1368 1368 0
467 20241120 125700 158987771 1368 1368 1368 1368 0
468 20241120 125600 158987771 1368 1368 1368 1368 0
469 20241120 125500 158987771 1368 1368 1368 1368 0
470 20241120 125400 158987771 1368 1368 1368 1368 1
471 20241120 125300 158986403 1365 1365 1365 1360 361
472 20241120 125200 158493643 1368 1368 1368 1368 0
473 20241120 125100 158493643 1368 1363 1368 1358 8093
474 20241120 125000 147455134 1367 1367 1367 1367 0
475 20241120 124900 147455134 1367 1367 1367 1367 0
476 20241120 124800 147455134 1367 1367 1367 1367 6
477 20241120 124700 147446932 1368 1368 1368 1368 0
478 20241120 124600 147446932 1368 1366 1368 1366 950
479 20241120 124500 146149100 1364 1365 1365 1364 638
480 20241120 124400 145278824 1366 1366 1366 1366 7
481 20241120 124300 145269262 1366 1366 1366 1366 16
482 20241120 124200 145247406 1368 1368 1368 1368 0
483 20241120 124100 145247406 1368 1368 1368 1368 0
484 20241120 124000 145247406 1368 1368 1368 1368 0
485 20241120 123900 145247406 1368 1368 1368 1368 6
486 20241120 123800 145239198 1368 1368 1368 1368 16
487 20241120 123700 145217310 1366 1366 1366 1366 0
488 20241120 123600 145217310 1366 1366 1366 1366 0
489 20241120 123500 145217310 1366 1366 1366 1366 52
490 20241120 123400 145146278 1366 1366 1366 1366 0
491 20241120 123300 145146278 1366 1366 1366 1366 0
492 20241120 123200 145146278 1366 1366 1366 1366 0
493 20241120 123100 145146278 1366 1366 1366 1366 113
494 20241120 123000 144991920 1366 1366 1366 1366 0
495 20241120 122900 144991920 1366 1366 1366 1366 0
496 20241120 122800 144991920 1366 1366 1366 1366 0
497 20241120 122700 144991920 1366 1366 1366 1366 0
498 20241120 122600 144991920 1366 1367 1367 1366 1000
499 20241120 122500 143625569 1368 1368 1368 1368 0
500 20241120 122400 143625569 1368 1368 1368 1368 69
501 20241120 122300 143531177 1368 1368 1368 1368 473
502 20241120 122200 142884113 1368 1367 1368 1367 862
503 20241120 122100 141705758 1368 1368 1368 1368 162
504 20241120 122000 141484142 1368 1368 1368 1368 15
505 20241120 121900 141463622 1368 1368 1368 1368 0
506 20241120 121800 141463622 1368 1368 1368 1368 0
507 20241120 121700 141463622 1368 1368 1368 1368 0
508 20241120 121600 141463622 1368 1368 1368 1368 0
509 20241120 121500 141463622 1368 1368 1368 1368 0
510 20241120 121400 141463622 1368 1366 1368 1366 3
511 20241120 121300 141459522 1366 1366 1366 1366 0
512 20241120 121200 141459522 1366 1366 1366 1366 11438
513 20241120 121100 125835214 1366 1366 1366 1366 1562
514 20241120 121000 123701522 1366 1366 1366 1366 0
515 20241120 120900 123701522 1366 1366 1366 1366 1784
516 20241120 120800 121264578 1368 1368 1368 1368 11
517 20241120 120700 121249530 1365 1365 1365 1365 350
518 20241120 120600 120771780 1364 1366 1366 1364 1446
519 20241120 120500 118798613 1368 1368 1368 1368 0
520 20241120 120400 118798613 1368 1368 1368 1368 0
521 20241120 120300 118798613 1368 1368 1368 1366 6
522 20241120 120200 118790413 1366 1366 1366 1366 20
523 20241120 120100 118763093 1368 1368 1368 1368 0
524 20241120 120000 118763093 1368 1368 1368 1368 0
525 20241120 115900 118763093 1368 1368 1368 1368 3
526 20241120 115800 118758989 1368 1368 1368 1368 0
527 20241120 115700 118758989 1368 1368 1368 1368 0
528 20241120 115600 118758989 1368 1368 1368 1368 0
529 20241120 115500 118758989 1368 1368 1368 1368 2
530 20241120 115400 118756253 1368 1368 1368 1368 27
531 20241120 115300 118719317 1368 1368 1368 1368 0
532 20241120 115200 118719317 1368 1367 1368 1367 10
533 20241120 115100 118705638 1364 1365 1365 1364 4432
534 20241120 115000 112658022 1365 1365 1365 1365 0
535 20241120 114900 112658022 1365 1367 1367 1365 141
536 20241120 114800 112465555 1365 1366 1366 1365 280
537 20241120 114700 112083255 1365 1365 1365 1365 0
538 20241120 114600 112083255 1365 1366 1366 1365 94
539 20241120 114500 111954873 1366 1366 1366 1366 130
540 20241120 114400 111777293 1366 1366 1366 1366 0
541 20241120 114300 111777293 1366 1366 1366 1366 14
542 20241120 114200 111758169 1366 1366 1366 1366 72
543 20241120 114100 111659817 1366 1366 1366 1366 10
544 20241120 114000 111646157 1368 1368 1368 1368 0
545 20241120 113900 111646157 1368 1368 1368 1368 0
546 20241120 113800 111646157 1368 1368 1368 1368 0
547 20241120 113700 111646157 1368 1368 1368 1368 146
548 20241120 113600 111446429 1368 1368 1368 1368 0
549 20241120 113500 111446429 1368 1368 1368 1368 0
550 20241120 113400 111446429 1368 1368 1368 1368 6
551 20241120 113300 111438221 1365 1365 1365 1365 0
552 20241120 113200 111438221 1365 1366 1366 1365 454
553 20241120 113100 110818395 1365 1365 1365 1365 161
554 20241120 113000 110598630 1366 1367 1367 1366 100
555 20241120 112900 110461934 1368 1368 1368 1368 18
556 20241120 112800 110437310 1368 1368 1368 1368 0
557 20241120 112700 110437310 1368 1368 1368 1368 1
558 20241120 112600 110435942 1366 1367 1368 1366 23
559 20241120 112500 110404490 1368 1368 1368 1368 0
560 20241120 112400 110404490 1368 1368 1368 1368 0
561 20241120 112300 110404490 1368 1368 1368 1368 1
562 20241120 112200 110403122 1365 1365 1365 1365 0
563 20241120 112100 110403122 1365 1366 1366 1365 11
564 20241120 112000 110388106 1365 1368 1368 1365 1175
565 20241120 111900 108784194 1366 1368 1368 1366 1066
566 20241120 111800 107327991 1367 1368 1368 1367 2228
567 20241120 111700 104280587 1369 1371 1371 1369 427
568 20241120 111600 103696022 1370 1372 1372 1370 55
569 20241120 111500 103620670 1370 1370 1370 1370 10
570 20241120 111400 103606970 1370 1370 1370 1370 0
571 20241120 111300 103606970 1370 1371 1371 1370 350
572 20241120 111200 103127370 1371 1371 1371 1371 0
573 20241120 111100 103127370 1371 1370 1371 1370 352
574 20241120 111000 102645128 1371 1371 1371 1371 0
575 20241120 110900 102645128 1371 1371 1371 1371 86
576 20241120 110800 102527222 1373 1373 1373 1373 1
577 20241120 110700 102525849 1371 1371 1371 1371 269
578 20241120 110600 102157050 1371 1371 1371 1371 36
579 20241120 110500 102107694 1377 1377 1377 1377 0
580 20241120 110400 102107694 1377 1377 1377 1377 3
581 20241120 110300 102103563 1373 1373 1373 1373 700
582 20241120 110200 101142463 1377 1374 1377 1373 600
583 20241120 110100 100316662 1376 1375 1376 1375 472
584 20241120 110000 99667193 1376 1372 1376 1370 953
585 20241120 105900 98358951 1373 1373 1373 1373 60
586 20241120 105800 98276571 1373 1373 1373 1373 65
587 20241120 105700 98187326 1372 1373 1373 1372 216
588 20241120 105600 97890973 1371 1371 1371 1371 0
589 20241120 105500 97890973 1371 1371 1371 1371 0
590 20241120 105400 97890973 1371 1371 1371 1371 32
591 20241120 105300 97847101 1371 1373 1373 1371 69
592 20241120 105200 97752499 1373 1373 1373 1373 0
593 20241120 105100 97752499 1373 1373 1373 1373 0
594 20241120 105000 97752499 1373 1376 1376 1373 4691
595 20241120 104900 91311749 1374 1372 1374 1372 389
596 20241120 104800 90777696 1371 1371 1371 1371 40
597 20241120 104700 90722856 1372 1372 1372 1372 20
598 20241120 104600 90695416 1373 1373 1373 1373 50
599 20241120 104500 90626766 1370 1372 1372 1370 1969
600 20241120 104400 87928979 1372 1375 1375 1372 823
601 20241120 104300 86799058 1375 1376 1376 1375 101
602 20241120 104200 86660083 1376 1377 1377 1376 200
603 20241120 104100 86384873 1376 1377 1377 1376 500
604 20241120 104000 85696843 1377 1377 1377 1377 0
605 20241120 103900 85696843 1377 1377 1377 1377 0
606 20241120 103800 85696843 1377 1377 1377 1377 0
607 20241120 103700 85696843 1377 1377 1377 1377 1102
608 20241120 103600 84179389 1377 1377 1377 1377 100
609 20241120 103500 84041689 1373 1373 1373 1373 0
610 20241120 103400 84041689 1373 1374 1377 1373 3161
611 20241120 103300 79694978 1371 1371 1371 1371 0
612 20241120 103200 79694978 1371 1371 1371 1371 0
613 20241120 103100 79694978 1371 1371 1371 1371 0
614 20241120 103000 79694978 1371 1371 1371 1371 0
615 20241120 102900 79694978 1371 1371 1371 1371 100
616 20241120 102800 79557878 1372 1371 1372 1371 877
617 20241120 102700 78354637 1380 1378 1380 1378 2000
618 20241120 102600 75595836 1371 1371 1371 1371 0
619 20241120 102500 75595836 1371 1371 1371 1371 5
620 20241120 102400 75588981 1379 1376 1379 1376 6
621 20241120 102300 75580717 1375 1375 1375 1375 1470
622 20241120 102200 73559467 1374 1371 1374 1371 2210
623 20241120 102100 70528454 1370 1370 1370 1370 30
624 20241120 102000 70487354 1369 1369 1369 1369 288
625 20241120 101900 70093082 1369 1368 1369 1368 21
626 20241120 101800 70064342 1365 1365 1365 1365 384
627 20241120 101700 69540182 1367 1367 1367 1367 0
628 20241120 101600 69540182 1367 1367 1367 1367 0
629 20241120 101500 69540182 1367 1365 1367 1365 877
630 20241120 101400 68342921 1367 1367 1367 1367 6
631 20241120 101300 68334719 1367 1367 1367 1367 116
632 20241120 101200 68176147 1367 1367 1367 1367 0
633 20241120 101100 68176147 1367 1367 1367 1367 0
634 20241120 101000 68176147 1367 1362 1367 1362 52
635 20241120 100900 68105193 1369 1369 1369 1369 0
636 20241120 100800 68105193 1369 1369 1369 1369 0
637 20241120 100700 68105193 1369 1369 1369 1369 7
638 20241120 100600 68095610 1369 1369 1369 1369 0
639 20241120 100500 68095610 1369 1368 1369 1368 1211
640 20241120 100400 66438392 1368 1368 1368 1368 0
641 20241120 100300 66438392 1368 1368 1368 1368 983
642 20241120 100200 65093648 1368 1369 1369 1362 401
643 20241120 100100 64547473 1370 1370 1370 1370 0
644 20241120 100000 64547473 1370 1370 1370 1370 0
645 20241120 095900 64547473 1370 1370 1370 1370 10
646 20241120 095800 64533773 1370 1370 1370 1370 0
647 20241120 095700 64533773 1370 1361 1370 1361 635
648 20241120 095600 63666523 1369 1369 1369 1369 401
649 20241120 095500 63117554 1369 1369 1369 1369 1
650 20241120 095400 63116185 1369 1369 1369 1369 18
651 20241120 095300 63091543 1362 1368 1369 1361 2486
652 20241120 095200 59701858 1368 1361 1368 1361 1278
653 20241120 095100 57956878 1364 1361 1364 1361 47
654 20241120 095000 57892845 1364 1364 1364 1364 0
655 20241120 094900 57892845 1364 1364 1364 1364 1
656 20241120 094800 57891481 1361 1361 1361 1361 0
657 20241120 094700 57891481 1361 1364 1364 1361 105
658 20241120 094600 57748276 1364 1364 1364 1364 0
659 20241120 094500 57748276 1364 1364 1364 1364 0
660 20241120 094400 57748276 1364 1360 1365 1360 512
661 20241120 094300 57051759 1365 1365 1365 1365 36
662 20241120 094200 57002619 1365 1360 1366 1360 248
663 20241120 094100 56664100 1359 1359 1359 1359 61
664 20241120 094000 56581201 1359 1359 1359 1359 0
665 20241120 093900 56581201 1359 1359 1359 1359 0
666 20241120 093800 56581201 1359 1353 1359 1353 1311
667 20241120 093700 54802746 1353 1354 1354 1353 17
668 20241120 093600 54779735 1353 1356 1356 1353 308
669 20241120 093500 54362687 1356 1356 1356 1356 15
670 20241120 093400 54342347 1356 1356 1356 1356 22
671 20241120 093300 54312515 1357 1356 1357 1356 37
672 20241120 093200 54262327 1357 1357 1357 1357 0
673 20241120 093100 54262327 1357 1351 1357 1351 2
674 20241120 093000 54259619 1351 1354 1354 1351 6856
675 20241120 092900 44981345 1354 1356 1356 1354 2004
676 20241120 092800 42265975 1355 1357 1357 1355 1000
677 20241120 092700 40910893 1355 1355 1355 1355 0
678 20241120 092600 40910893 1355 1355 1355 1355 2100
679 20241120 092500 38065393 1355 1355 1355 1355 0
680 20241120 092400 38065393 1355 1355 1356 1355 2043
681 20241120 092300 35297113 1356 1356 1356 1356 2
682 20241120 092200 35294401 1366 1356 1366 1355 1500
683 20241120 092100 33261091 1357 1367 1367 1357 3308
684 20241120 092000 28770838 1367 1358 1367 1357 2655
685 20241120 091900 25167526 1358 1358 1358 1358 0
686 20241120 091800 25167526 1358 1363 1363 1358 7248
687 20241120 091700 15304389 1364 1365 1368 1364 2527
688 20241120 091600 11856696 1370 1370 1370 1370 0
689 20241120 091500 11856696 1370 1370 1370 1370 0
690 20241120 091400 11856696 1370 1369 1370 1369 16
691 20241120 091300 11834790 1369 1369 1369 1369 3
692 20241120 091200 11830683 1370 1370 1370 1370 0
693 20241120 091100 11830683 1370 1364 1370 1364 66
694 20241120 091000 11740653 1371 1371 1371 1371 0
695 20241120 090900 11740653 1371 1371 1371 1371 0
696 20241120 090800 11740653 1371 1371 1371 1371 20
697 20241120 090700 11713233 1371 1364 1371 1364 1500
698 20241120 090600 9667135 1373 1372 1373 1372 100
699 20241120 090500 9529888 1373 1363 1373 1363 1341
700 20241120 090400 7702095 1373 1373 1373 1373 0
701 20241120 090300 7702095 1373 1373 1373 1373 58
702 20241120 090200 7622461 1361 1365 1365 1361 3196
703 20241120 090100 3266170 1365 1373 1373 1365 836
704 20241120 090000 2124382 1366 1373 1373 1366 1553