ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2715 candle_min

Browse Source
This commit is contained in:
ened
2024-11-21 21:48:15 +09:00
parent deb87ee8e5
commit abf27422dd
2715 changed files with 1803872 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

710
246710/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,710 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,204800,79651770,5820,5820,5820,5820,81
20241121,204700,79651770,5820,5820,5820,5820,0
20241121,204600,79651770,5820,5820,5820,5820,0
20241121,204500,79651770,5820,5820,5820,5820,0
20241121,204400,79651770,5820,5820,5820,5820,0
20241121,204300,79651770,5820,5820,5820,5820,0
20241121,204200,79651770,5820,5820,5820,5820,0
20241121,204100,79651770,5820,5820,5820,5820,0
20241121,204000,79651770,5820,5820,5820,5820,0
20241121,203900,79651770,5820,5820,5820,5820,0
20241121,203800,79651770,5820,5820,5820,5820,0
20241121,203700,79651770,5820,5820,5820,5820,0
20241121,203600,79651770,5820,5820,5820,5820,0
20241121,203500,79651770,5820,5820,5820,5820,0
20241121,203400,79651770,5820,5820,5820,5820,0
20241121,203300,79651770,5820,5820,5820,5820,0
20241121,203200,79651770,5820,5820,5820,5820,0
20241121,203100,79651770,5820,5820,5820,5820,0
20241121,203000,79651770,5820,5820,5820,5820,0
20241121,202900,79651770,5820,5820,5820,5820,0
20241121,202800,79651770,5820,5820,5820,5820,0
20241121,202700,79651770,5820,5820,5820,5820,0
20241121,202600,79651770,5820,5820,5820,5820,0
20241121,202500,79651770,5820,5820,5820,5820,0
20241121,202400,79651770,5820,5820,5820,5820,0
20241121,202300,79651770,5820,5820,5820,5820,0
20241121,202200,79651770,5820,5820,5820,5820,0
20241121,202100,79651770,5820,5820,5820,5820,0
20241121,202000,79651770,5820,5820,5820,5820,0
20241121,201900,79651770,5820,5820,5820,5820,0
20241121,201800,79651770,5820,5820,5820,5820,81
20241121,201700,79651770,5820,5820,5820,5820,0
20241121,201600,79651770,5820,5820,5820,5820,0
20241121,201500,79651770,5820,5820,5820,5820,0
20241121,201400,79651770,5820,5820,5820,5820,0
20241121,201300,79651770,5820,5820,5820,5820,0
20241121,201200,79651770,5820,5820,5820,5820,0
20241121,201100,79651770,5820,5820,5820,5820,0
20241121,201000,79651770,5820,5820,5820,5820,0
20241121,200900,79651770,5820,5820,5820,5820,0
20241121,200800,79651770,5820,5820,5820,5820,0
20241121,200700,79651770,5820,5820,5820,5820,0
20241121,200600,79651770,5820,5820,5820,5820,0
20241121,200500,79651770,5820,5820,5820,5820,0
20241121,200400,79651770,5820,5820,5820,5820,0
20241121,200300,79651770,5820,5820,5820,5820,0
20241121,200200,79651770,5820,5820,5820,5820,0
20241121,200100,79651770,5820,5820,5820,5820,0
20241121,200000,79651770,5820,5820,5820,5820,0
20241121,195900,79651770,5820,5820,5820,5820,0
20241121,195800,79651770,5820,5820,5820,5820,0
20241121,195700,79651770,5820,5820,5820,5820,0
20241121,195600,79651770,5820,5820,5820,5820,0
20241121,195500,79651770,5820,5820,5820,5820,0
20241121,195400,79651770,5820,5820,5820,5820,0
20241121,195300,79651770,5820,5820,5820,5820,0
20241121,195200,79651770,5820,5820,5820,5820,0
20241121,195100,79651770,5820,5820,5820,5820,0
20241121,195000,79651770,5820,5820,5820,5820,0
20241121,194900,79651770,5820,5820,5820,5820,0
20241121,194800,79651770,5820,5820,5820,5820,81
20241121,194700,79651770,5820,5820,5820,5820,0
20241121,194600,79651770,5820,5820,5820,5820,0
20241121,194500,79651770,5820,5820,5820,5820,0
20241121,194400,79651770,5820,5820,5820,5820,0
20241121,194300,79651770,5820,5820,5820,5820,0
20241121,194200,79651770,5820,5820,5820,5820,0
20241121,194100,79651770,5820,5820,5820,5820,0
20241121,194000,79651770,5820,5820,5820,5820,0
20241121,193900,79651770,5820,5820,5820,5820,0
20241121,193800,79651770,5820,5820,5820,5820,0
20241121,193700,79651770,5820,5820,5820,5820,0
20241121,193600,79651770,5820,5820,5820,5820,0
20241121,193500,79651770,5820,5820,5820,5820,0
20241121,193400,79651770,5820,5820,5820,5820,0
20241121,193300,79651770,5820,5820,5820,5820,0
20241121,193200,79651770,5820,5820,5820,5820,0
20241121,193100,79651770,5820,5820,5820,5820,0
20241121,193000,79651770,5820,5820,5820,5820,0
20241121,192900,79651770,5820,5820,5820,5820,0
20241121,192800,79651770,5820,5820,5820,5820,0
20241121,192700,79651770,5820,5820,5820,5820,0
20241121,192600,79651770,5820,5820,5820,5820,0
20241121,192500,79651770,5820,5820,5820,5820,0
20241121,192400,79651770,5820,5820,5820,5820,0
20241121,192300,79651770,5820,5820,5820,5820,0
20241121,192200,79651770,5820,5820,5820,5820,0
20241121,192100,79651770,5820,5820,5820,5820,0
20241121,192000,79651770,5820,5820,5820,5820,0
20241121,191900,79651770,5820,5820,5820,5820,0
20241121,191800,79651770,5820,5820,5820,5820,81
20241121,191700,79651770,5820,5820,5820,5820,0
20241121,191600,79651770,5820,5820,5820,5820,0
20241121,191500,79651770,5820,5820,5820,5820,0
20241121,191400,79651770,5820,5820,5820,5820,0
20241121,191300,79651770,5820,5820,5820,5820,0
20241121,191200,79651770,5820,5820,5820,5820,0
20241121,191100,79651770,5820,5820,5820,5820,0
20241121,191000,79651770,5820,5820,5820,5820,0
20241121,190900,79651770,5820,5820,5820,5820,0
20241121,190800,79651770,5820,5820,5820,5820,0
20241121,190700,79651770,5820,5820,5820,5820,0
20241121,190600,79651770,5820,5820,5820,5820,0
20241121,190500,79651770,5820,5820,5820,5820,0
20241121,190400,79651770,5820,5820,5820,5820,0
20241121,190300,79651770,5820,5820,5820,5820,0
20241121,190200,79651770,5820,5820,5820,5820,0
20241121,190100,79651770,5820,5820,5820,5820,0
20241121,190000,79651770,5820,5820,5820,5820,0
20241121,185900,79651770,5820,5820,5820,5820,0
20241121,185800,79651770,5820,5820,5820,5820,0
20241121,185700,79651770,5820,5820,5820,5820,0
20241121,185600,79651770,5820,5820,5820,5820,0
20241121,185500,79651770,5820,5820,5820,5820,0
20241121,185400,79651770,5820,5820,5820,5820,0
20241121,185300,79651770,5820,5820,5820,5820,0
20241121,185200,79651770,5820,5820,5820,5820,0
20241121,185100,79651770,5820,5820,5820,5820,0
20241121,185000,79651770,5820,5820,5820,5820,0
20241121,184900,79651770,5820,5820,5820,5820,0
20241121,184800,79651770,5820,5820,5820,5820,81
20241121,184700,79651770,5820,5820,5820,5820,0
20241121,184600,79651770,5820,5820,5820,5820,0
20241121,184500,79651770,5820,5820,5820,5820,0
20241121,184400,79651770,5820,5820,5820,5820,0
20241121,184300,79651770,5820,5820,5820,5820,0
20241121,184200,79651770,5820,5820,5820,5820,0
20241121,184100,79651770,5820,5820,5820,5820,0
20241121,184000,79651770,5820,5820,5820,5820,0
20241121,183900,79651770,5820,5820,5820,5820,0
20241121,183800,79651770,5820,5820,5820,5820,0
20241121,183700,79651770,5820,5820,5820,5820,0
20241121,183600,79651770,5820,5820,5820,5820,0
20241121,183500,79651770,5820,5820,5820,5820,0
20241121,183400,79651770,5820,5820,5820,5820,0
20241121,183300,79651770,5820,5820,5820,5820,0
20241121,183200,79651770,5820,5820,5820,5820,0
20241121,183100,79651770,5820,5820,5820,5820,0
20241121,183000,79651770,5820,5820,5820,5820,0
20241121,182900,79651770,5820,5820,5820,5820,0
20241121,182800,79651770,5820,5820,5820,5820,0
20241121,182700,79651770,5820,5820,5820,5820,0
20241121,182600,79651770,5820,5820,5820,5820,0
20241121,182500,79651770,5820,5820,5820,5820,0
20241121,182400,79651770,5820,5820,5820,5820,0
20241121,182300,79651770,5820,5820,5820,5820,0
20241121,182200,79651770,5820,5820,5820,5820,0
20241121,182100,79651770,5820,5820,5820,5820,0
20241121,182000,79651770,5820,5820,5820,5820,0
20241121,181900,79651770,5820,5820,5820,5820,0
20241121,181800,79651770,5820,5820,5820,5820,81
20241121,181700,79651770,5820,5820,5820,5820,0
20241121,181600,79651770,5820,5820,5820,5820,0
20241121,181500,79651770,5820,5820,5820,5820,0
20241121,181400,79651770,5820,5820,5820,5820,0
20241121,181300,79651770,5820,5820,5820,5820,0
20241121,181200,79651770,5820,5820,5820,5820,0
20241121,181100,79651770,5820,5820,5820,5820,0
20241121,181000,79651770,5820,5820,5820,5820,0
20241121,180900,79651770,5820,5820,5820,5820,0
20241121,180800,79651770,5820,5820,5820,5820,0
20241121,180700,79651770,5820,5820,5820,5820,0
20241121,180600,79651770,5820,5820,5820,5820,0
20241121,180500,79651770,5820,5820,5820,5820,0
20241121,180400,79651770,5820,5820,5820,5820,0
20241121,180300,79651770,5820,5820,5820,5820,0
20241121,180200,79651770,5820,5820,5820,5820,0
20241121,180100,79651770,5820,5820,5820,5820,0
20241121,180000,79651770,5820,5820,5820,5820,0
20241121,175900,79651770,5820,5820,5820,5820,0
20241121,175800,79651770,5820,5820,5820,5820,0
20241121,175700,79651770,5820,5820,5820,5820,0
20241121,175600,79651770,5820,5820,5820,5820,0
20241121,175500,79651770,5820,5820,5820,5820,0
20241121,175400,79651770,5820,5820,5820,5820,0
20241121,175300,79651770,5820,5820,5820,5820,0
20241121,175200,79651770,5820,5820,5820,5820,0
20241121,175100,79651770,5820,5820,5820,5820,0
20241121,175000,79651770,5820,5820,5820,5820,0
20241121,174900,79651770,5820,5820,5820,5820,0
20241121,174800,79651770,5820,5820,5820,5820,81
20241121,174700,79651770,5820,5820,5820,5820,0
20241121,174600,79651770,5820,5820,5820,5820,0
20241121,174500,79651770,5820,5820,5820,5820,0
20241121,174400,79651770,5820,5820,5820,5820,0
20241121,174300,79651770,5820,5820,5820,5820,0
20241121,174200,79651770,5820,5820,5820,5820,0
20241121,174100,79651770,5820,5820,5820,5820,0
20241121,174000,79651770,5820,5820,5820,5820,0
20241121,173900,79651770,5820,5820,5820,5820,0
20241121,173800,79651770,5820,5820,5820,5820,0
20241121,173700,79651770,5820,5820,5820,5820,0
20241121,173600,79651770,5820,5820,5820,5820,0
20241121,173500,79651770,5820,5820,5820,5820,0
20241121,173400,79651770,5820,5820,5820,5820,0
20241121,173300,79651770,5820,5820,5820,5820,0
20241121,173200,79651770,5820,5820,5820,5820,0
20241121,173100,79651770,5820,5820,5820,5820,0
20241121,173000,79651770,5820,5820,5820,5820,0
20241121,172900,79651770,5820,5820,5820,5820,0
20241121,172800,79651770,5820,5820,5820,5820,0
20241121,172700,79651770,5820,5820,5820,5820,0
20241121,172600,79651770,5820,5820,5820,5820,0
20241121,172500,79651770,5820,5820,5820,5820,0
20241121,172400,79651770,5820,5820,5820,5820,0
20241121,172300,79651770,5820,5820,5820,5820,0
20241121,172200,79651770,5820,5820,5820,5820,0
20241121,172100,79651770,5820,5820,5820,5820,0
20241121,172000,79651770,5820,5820,5820,5820,0
20241121,171900,79651770,5820,5820,5820,5820,0
20241121,171800,79651770,5820,5820,5820,5820,81
20241121,171700,79651770,5820,5820,5820,5820,0
20241121,171600,79651770,5820,5820,5820,5820,0
20241121,171500,79651770,5820,5820,5820,5820,0
20241121,171400,79651770,5820,5820,5820,5820,0
20241121,171300,79651770,5820,5820,5820,5820,0
20241121,171200,79651770,5820,5820,5820,5820,0
20241121,171100,79651770,5820,5820,5820,5820,0
20241121,171000,79651770,5820,5820,5820,5820,0
20241121,170900,79651770,5820,5820,5820,5820,0
20241121,170800,79651770,5820,5820,5820,5820,0
20241121,170700,79651770,5820,5820,5820,5820,0
20241121,170600,79651770,5820,5820,5820,5820,0
20241121,170500,79651770,5820,5820,5820,5820,0
20241121,170400,79651770,5820,5820,5820,5820,0
20241121,170300,79651770,5820,5820,5820,5820,0
20241121,170200,79651770,5820,5820,5820,5820,0
20241121,170100,79651770,5820,5820,5820,5820,0
20241121,170000,79651770,5820,5820,5820,5820,0
20241121,165900,79651770,5820,5820,5820,5820,0
20241121,165800,79651770,5820,5820,5820,5820,0
20241121,165700,79651770,5820,5820,5820,5820,0
20241121,165600,79651770,5820,5820,5820,5820,0
20241121,165500,79651770,5820,5820,5820,5820,0
20241121,165400,79651770,5820,5820,5820,5820,0
20241121,165300,79651770,5820,5820,5820,5820,0
20241121,165200,79651770,5820,5820,5820,5820,0
20241121,165100,79651770,5820,5820,5820,5820,0
20241121,165000,79651770,5820,5820,5820,5820,0
20241121,164900,79651770,5820,5820,5820,5820,0
20241121,164800,79651770,5820,5820,5820,5820,81
20241121,164700,79651770,5820,5820,5820,5820,0
20241121,164600,79651770,5820,5820,5820,5820,0
20241121,164500,79651770,5820,5820,5820,5820,0
20241121,164400,79651770,5820,5820,5820,5820,0
20241121,164300,79651770,5820,5820,5820,5820,0
20241121,164200,79651770,5820,5820,5820,5820,0
20241121,164100,79651770,5820,5820,5820,5820,0
20241121,164000,79651770,5820,5820,5820,5820,0
20241121,163900,79651770,5820,5820,5820,5820,0
20241121,163800,79651770,5820,5820,5820,5820,0
20241121,163700,79651770,5820,5820,5820,5820,0
20241121,163600,79651770,5820,5820,5820,5820,0
20241121,163500,79651770,5820,5820,5820,5820,0
20241121,163400,79651770,5820,5820,5820,5820,0
20241121,163300,79651770,5820,5820,5820,5820,0
20241121,163200,79651770,5820,5820,5820,5820,0
20241121,163100,79651770,5820,5820,5820,5820,0
20241121,163000,79651770,5820,5820,5820,5820,0
20241121,162900,79651770,5820,5820,5820,5820,0
20241121,162800,79651770,5820,5820,5820,5820,0
20241121,162700,79651770,5820,5820,5820,5820,0
20241121,162600,79651770,5820,5820,5820,5820,0
20241121,162500,79651770,5820,5820,5820,5820,0
20241121,162400,79651770,5820,5820,5820,5820,0
20241121,162300,79651770,5820,5820,5820,5820,0
20241121,162200,79651770,5820,5820,5820,5820,0
20241121,162100,79651770,5820,5820,5820,5820,0
20241121,162000,79651770,5820,5820,5820,5820,0
20241121,161900,79651770,5820,5820,5820,5820,0
20241121,161800,79651770,5820,5820,5820,5820,81
20241121,161700,79651770,5820,5820,5820,5820,0
20241121,161600,79651770,5820,5820,5820,5820,0
20241121,161500,79651770,5820,5820,5820,5820,0
20241121,161400,79651770,5820,5820,5820,5820,0
20241121,161300,79651770,5820,5820,5820,5820,0
20241121,161200,79651770,5820,5820,5820,5820,0
20241121,161100,79651770,5820,5820,5820,5820,0
20241121,161000,79651770,5820,5820,5820,5820,0
20241121,160900,79651770,5820,5820,5820,5820,0
20241121,160800,79651770,5820,5820,5820,5820,0
20241121,160700,79651770,5820,5820,5820,5820,0
20241121,160600,79651770,5820,5820,5820,5820,0
20241121,160500,79651770,5820,5820,5820,5820,0
20241121,160400,79651770,5820,5820,5820,5820,0
20241121,160300,79651770,5820,5820,5820,5820,0
20241121,160200,79651770,5820,5820,5820,5820,0
20241121,160100,79651770,5820,5820,5820,5820,0
20241121,160000,79651770,5820,5820,5820,5820,0
20241121,155900,79651770,5820,5820,5820,5820,0
20241121,155800,79651770,5820,5820,5820,5820,0
20241121,155700,79651770,5820,5820,5820,5820,0
20241121,155600,79651770,5820,5820,5820,5820,0
20241121,155500,79651770,5820,5820,5820,5820,0
20241121,155400,79651770,5820,5820,5820,5820,0
20241121,155300,79651770,5820,5820,5820,5820,0
20241121,155200,79651770,5820,5820,5820,5820,0
20241121,155100,79651770,5820,5820,5820,5820,0
20241121,155000,79651770,5820,5820,5820,5820,0
20241121,154900,79651770,5820,5820,5820,5820,0
20241121,154800,79651770,5820,5820,5820,5820,81
20241121,154700,79651770,5820,5820,5820,5820,0
20241121,154600,79651770,5820,5820,5820,5820,0
20241121,154500,79651770,5820,5820,5820,5820,0
20241121,154400,79651770,5820,5820,5820,5820,0
20241121,154300,79651770,5820,5820,5820,5820,0
20241121,154200,79651770,5820,5820,5820,5820,0
20241121,154100,79651770,5820,5820,5820,5820,0
20241121,154000,79651770,5820,5820,5820,5820,0
20241121,153900,79651770,5820,5820,5820,5820,0
20241121,153800,79651770,5820,5820,5820,5820,0
20241121,153700,79651770,5820,5820,5820,5820,0
20241121,153600,79651770,5820,5820,5820,5820,0
20241121,153500,79651770,5820,5820,5820,5820,0
20241121,153400,79651770,5820,5820,5820,5820,0
20241121,153300,79651770,5820,5820,5820,5820,0
20241121,153200,79651770,5820,5820,5820,5820,0
20241121,153100,79651770,5820,5820,5820,5820,0
20241121,153000,79651770,5820,5820,5820,5820,81
20241121,152900,79180350,5810,5810,5810,5810,0
20241121,152800,79180350,5810,5810,5810,5810,0
20241121,152700,79180350,5810,5810,5810,5810,0
20241121,152600,79180350,5810,5810,5810,5810,0
20241121,152500,79180350,5810,5810,5810,5810,0
20241121,152400,79180350,5810,5810,5810,5810,0
20241121,152300,79180350,5810,5810,5810,5810,0
20241121,152200,79180350,5810,5810,5810,5810,0
20241121,152100,79180350,5810,5810,5810,5810,0
20241121,152000,79180350,5810,5810,5810,5810,0
20241121,151900,79180350,5810,5810,5810,5810,1
20241121,151800,79174540,5800,5800,5800,5800,40
20241121,151700,78942540,5820,5820,5820,5820,0
20241121,151600,78942540,5820,5820,5820,5820,0
20241121,151500,78942540,5820,5820,5820,5820,0
20241121,151400,78942540,5820,5820,5820,5820,0
20241121,151300,78942540,5820,5820,5820,5820,0
20241121,151200,78942540,5820,5810,5820,5810,32
20241121,151100,78756610,5830,5830,5830,5830,0
20241121,151000,78756610,5830,5830,5830,5830,0
20241121,150900,78756610,5830,5800,5830,5800,180
20241121,150800,77712470,5800,5800,5800,5800,90
20241121,150700,77190470,5800,5800,5800,5800,0
20241121,150600,77190470,5800,5800,5800,5800,3
20241121,150500,77173070,5800,5800,5800,5800,0
20241121,150400,77173070,5800,5770,5800,5770,63
20241121,150300,76809530,5770,5780,5790,5770,544
20241121,150200,73666030,5790,5790,5790,5790,229
20241121,150100,72340120,5830,5830,5830,5830,0
20241121,150000,72340120,5830,5830,5830,5830,0
20241121,145900,72340120,5830,5830,5830,5830,0
20241121,145800,72340120,5830,5830,5830,5830,0
20241121,145700,72340120,5830,5830,5830,5830,0
20241121,145600,72340120,5830,5830,5830,5830,0
20241121,145500,72340120,5830,5830,5830,5830,0
20241121,145400,72340120,5830,5830,5830,5830,0
20241121,145300,72340120,5830,5830,5830,5830,0
20241121,145200,72340120,5830,5830,5830,5830,0
20241121,145100,72340120,5830,5830,5830,5830,0
20241121,145000,72340120,5830,5830,5830,5830,0
20241121,144900,72340120,5830,5830,5830,5830,0
20241121,144800,72340120,5830,5830,5830,5830,0
20241121,144700,72340120,5830,5830,5830,5830,0
20241121,144600,72340120,5830,5830,5830,5830,0
20241121,144500,72340120,5830,5830,5830,5830,0
20241121,144400,72340120,5830,5830,5830,5830,0
20241121,144300,72340120,5830,5830,5830,5830,0
20241121,144200,72340120,5830,5830,5830,5830,2
20241121,144100,72328460,5780,5800,5800,5780,1000
20241121,144000,66534860,5830,5830,5830,5830,0
20241121,143900,66534860,5830,5830,5830,5830,0
20241121,143800,66534860,5830,5830,5830,5830,2
20241121,143700,66523200,5830,5830,5830,5830,0
20241121,143600,66523200,5830,5830,5830,5830,1
20241121,143500,66517370,5800,5800,5800,5800,0
20241121,143400,66517370,5800,5800,5800,5800,36
20241121,143300,66308570,5800,5800,5800,5800,0
20241121,143200,66308570,5800,5800,5800,5800,0
20241121,143100,66308570,5800,5830,5830,5800,1038
20241121,143000,60283900,5860,5860,5860,5860,0
20241121,142900,60283900,5860,5860,5860,5860,0
20241121,142800,60283900,5860,5860,5860,5860,1
20241121,142700,60278040,5860,5860,5860,5860,0
20241121,142600,60278040,5860,5860,5860,5860,0
20241121,142500,60278040,5860,5860,5860,5860,0
20241121,142400,60278040,5860,5860,5860,5860,0
20241121,142300,60278040,5860,5860,5860,5860,0
20241121,142200,60278040,5860,5860,5860,5860,0
20241121,142100,60278040,5860,5860,5860,5860,0
20241121,142000,60278040,5860,5860,5860,5860,0
20241121,141900,60278040,5860,5860,5860,5860,0
20241121,141800,60278040,5860,5860,5860,5860,0
20241121,141700,60278040,5860,5860,5860,5860,0
20241121,141600,60278040,5860,5860,5860,5860,0
20241121,141500,60278040,5860,5860,5860,5860,0
20241121,141400,60278040,5860,5860,5860,5860,0
20241121,141300,60278040,5860,5860,5860,5860,0
20241121,141200,60278040,5860,5860,5860,5860,0
20241121,141100,60278040,5860,5860,5860,5860,0
20241121,141000,60278040,5860,5860,5860,5860,0
20241121,140900,60278040,5860,5860,5860,5860,0
20241121,140800,60278040,5860,5860,5860,5860,0
20241121,140700,60278040,5860,5860,5860,5860,0
20241121,140600,60278040,5860,5850,5860,5850,171
20241121,140500,59276970,5830,5830,5830,5830,0
20241121,140400,59276970,5830,5830,5830,5830,0
20241121,140300,59276970,5830,5830,5830,5830,0
20241121,140200,59276970,5830,5830,5830,5830,0
20241121,140100,59276970,5830,5830,5830,5830,0
20241121,140000,59276970,5830,5830,5830,5830,0
20241121,135900,59276970,5830,5830,5830,5830,0
20241121,135800,59276970,5830,5830,5830,5830,98
20241121,135700,58705630,5820,5820,5820,5820,0
20241121,135600,58705630,5820,5820,5820,5820,0
20241121,135500,58705630,5820,5820,5820,5820,0
20241121,135400,58705630,5820,5820,5820,5820,0
20241121,135300,58705630,5820,5820,5820,5820,92
20241121,135200,58170190,5820,5820,5820,5820,0
20241121,135100,58170190,5820,5820,5820,5820,0
20241121,135000,58170190,5820,5820,5820,5820,0
20241121,134900,58170190,5820,5820,5820,5820,1
20241121,134800,58164370,5820,5810,5820,5810,6
20241121,134700,58129500,5810,5810,5810,5810,0
20241121,134600,58129500,5810,5810,5810,5810,0
20241121,134500,58129500,5810,5820,5820,5810,3
20241121,134400,58112050,5820,5820,5820,5820,2
20241121,134300,58100410,5820,5820,5820,5820,0
20241121,134200,58100410,5820,5820,5820,5820,1
20241121,134100,58094590,5810,5810,5810,5810,0
20241121,134000,58094590,5810,5810,5810,5810,0
20241121,133900,58094590,5810,5810,5810,5810,0
20241121,133800,58094590,5810,5810,5810,5810,0
20241121,133700,58094590,5810,5810,5810,5810,0
20241121,133600,58094590,5810,5810,5810,5810,1
20241121,133500,58088780,5810,5810,5810,5810,67
20241121,133400,57699510,5820,5820,5820,5820,1
20241121,133300,57693690,5820,5820,5820,5820,0
20241121,133200,57693690,5820,5820,5820,5820,0
20241121,133100,57693690,5820,5820,5820,5820,0
20241121,133000,57693690,5820,5820,5820,5820,0
20241121,132900,57693690,5820,5820,5820,5820,0
20241121,132800,57693690,5820,5820,5820,5820,0
20241121,132700,57693690,5820,5820,5820,5820,0
20241121,132600,57693690,5820,5820,5820,5820,0
20241121,132500,57693690,5820,5820,5820,5820,0
20241121,132400,57693690,5820,5820,5820,5820,0
20241121,132300,57693690,5820,5820,5820,5820,9
20241121,132200,57641310,5850,5850,5850,5850,0
20241121,132100,57641310,5850,5810,5850,5810,46
20241121,132000,57372570,5800,5800,5800,5800,0
20241121,131900,57372570,5800,5800,5800,5800,0
20241121,131800,57372570,5800,5800,5800,5800,0
20241121,131700,57372570,5800,5800,5800,5800,173
20241121,131600,56369170,5800,5800,5800,5800,0
20241121,131500,56369170,5800,5800,5800,5800,6
20241121,131400,56334370,5800,5800,5800,5800,2
20241121,131300,56322770,5800,5800,5800,5800,0
20241121,131200,56322770,5800,5800,5800,5800,27
20241121,131100,56166170,5800,5800,5800,5800,0
20241121,131000,56166170,5800,5800,5800,5800,0
20241121,130900,56166170,5800,5800,5800,5800,0
20241121,130800,56166170,5800,5800,5800,5800,0
20241121,130700,56166170,5800,5800,5800,5800,0
20241121,130600,56166170,5800,5800,5800,5800,0
20241121,130500,56166170,5800,5800,5800,5800,0
20241121,130400,56166170,5800,5800,5800,5800,0
20241121,130300,56166170,5800,5800,5800,5800,2
20241121,130200,56154570,5800,5800,5800,5800,0
20241121,130100,56154570,5800,5800,5800,5800,0
20241121,130000,56154570,5800,5800,5800,5800,0
20241121,125900,56154570,5800,5800,5800,5800,2
20241121,125800,56142970,5810,5810,5810,5810,0
20241121,125700,56142970,5810,5810,5810,5810,34
20241121,125600,55945430,5820,5820,5820,5820,0
20241121,125500,55945430,5820,5820,5820,5820,0
20241121,125400,55945430,5820,5820,5820,5820,1
20241121,125300,55939610,5820,5820,5820,5820,0
20241121,125200,55939610,5820,5820,5820,5820,0
20241121,125100,55939610,5820,5820,5820,5820,0
20241121,125000,55939610,5820,5820,5820,5820,193
20241121,124900,54816350,5820,5820,5820,5820,0
20241121,124800,54816350,5820,5820,5820,5820,492
20241121,124700,51952910,5820,5820,5820,5820,3
20241121,124600,51935450,5800,5800,5800,5800,0
20241121,124500,51935450,5800,5800,5800,5800,1
20241121,124400,51929650,5800,5800,5800,5800,17
20241121,124300,51831050,5800,5800,5800,5800,0
20241121,124200,51831050,5800,5800,5800,5800,0
20241121,124100,51831050,5800,5800,5800,5800,0
20241121,124000,51831050,5800,5800,5800,5800,0
20241121,123900,51831050,5800,5800,5800,5800,0
20241121,123800,51831050,5800,5800,5800,5800,0
20241121,123700,51831050,5800,5800,5800,5800,0
20241121,123600,51831050,5800,5800,5800,5800,0
20241121,123500,51831050,5800,5800,5800,5800,0
20241121,123400,51831050,5800,5800,5800,5800,0
20241121,123300,51831050,5800,5800,5800,5800,100
20241121,123200,51251050,5820,5820,5820,5820,0
20241121,123100,51251050,5820,5820,5820,5820,0
20241121,123000,51251050,5820,5820,5820,5820,0
20241121,122900,51251050,5820,5820,5820,5820,0
20241121,122800,51251050,5820,5820,5820,5820,0
20241121,122700,51251050,5820,5820,5820,5820,0
20241121,122600,51251050,5820,5820,5820,5820,0
20241121,122500,51251050,5820,5820,5820,5820,0
20241121,122400,51251050,5820,5820,5820,5820,131
20241121,122300,50488630,5790,5790,5790,5790,0
20241121,122200,50488630,5790,5790,5790,5790,16
20241121,122100,50395990,5790,5790,5790,5790,0
20241121,122000,50395990,5790,5790,5790,5790,0
20241121,121900,50395990,5790,5790,5790,5790,0
20241121,121800,50395990,5790,5790,5790,5790,4
20241121,121700,50372830,5790,5790,5790,5790,0
20241121,121600,50372830,5790,5790,5790,5790,0
20241121,121500,50372830,5790,5790,5790,5790,17
20241121,121400,50274400,5800,5800,5800,5800,0
20241121,121300,50274400,5800,5800,5800,5800,2
20241121,121200,50262800,5800,5800,5800,5800,0
20241121,121100,50262800,5800,5800,5800,5800,7
20241121,121000,50222200,5800,5800,5800,5800,0
20241121,120900,50222200,5800,5800,5800,5800,0
20241121,120800,50222200,5800,5800,5800,5800,0
20241121,120700,50222200,5800,5800,5800,5800,9
20241121,120600,50170000,5800,5800,5800,5800,128
20241121,120500,49427600,5820,5820,5820,5820,0
20241121,120400,49427600,5820,5820,5820,5820,0
20241121,120300,49427600,5820,5820,5820,5820,0
20241121,120200,49427600,5820,5820,5820,5820,64
20241121,120100,49055120,5800,5800,5800,5800,0
20241121,120000,49055120,5800,5800,5800,5800,2
20241121,115900,49043520,5800,5800,5800,5800,111
20241121,115800,48399720,5820,5830,5830,5820,18
20241121,115700,48294940,5840,5840,5840,5840,0
20241121,115600,48294940,5840,5840,5840,5840,0
20241121,115500,48294940,5840,5840,5840,5840,0
20241121,115400,48294940,5840,5840,5840,5840,0
20241121,115300,48294940,5840,5840,5840,5840,0
20241121,115200,48294940,5840,5840,5840,5840,0
20241121,115100,48294940,5840,5840,5840,5840,0
20241121,115000,48294940,5840,5840,5840,5840,0
20241121,114900,48294940,5840,5840,5840,5840,2
20241121,114800,48283260,5830,5830,5830,5830,0
20241121,114700,48283260,5830,5830,5830,5830,0
20241121,114600,48283260,5830,5830,5830,5830,0
20241121,114500,48283260,5830,5830,5830,5830,0
20241121,114400,48283260,5830,5830,5830,5830,0
20241121,114300,48283260,5830,5830,5830,5830,0
20241121,114200,48283260,5830,5830,5830,5830,0
20241121,114100,48283260,5830,5830,5830,5830,0
20241121,114000,48283260,5830,5830,5830,5830,0
20241121,113900,48283260,5830,5830,5830,5830,0
20241121,113800,48283260,5830,5830,5830,5830,0
20241121,113700,48283260,5830,5830,5830,5830,1
20241121,113600,48277430,5840,5840,5840,5840,0
20241121,113500,48277430,5840,5840,5840,5840,0
20241121,113400,48277430,5840,5840,5840,5840,0
20241121,113300,48277430,5840,5840,5840,5840,0
20241121,113200,48277430,5840,5840,5840,5840,0
20241121,113100,48277430,5840,5840,5840,5840,0
20241121,113000,48277430,5840,5840,5840,5840,0
20241121,112900,48277430,5840,5840,5840,5840,0
20241121,112800,48277430,5840,5840,5840,5840,0
20241121,112700,48277430,5840,5840,5840,5840,7
20241121,112600,48236550,5850,5830,5850,5830,22
20241121,112500,48107930,5830,5820,5830,5820,49
20241121,112400,47822740,5820,5820,5820,5820,0
20241121,112300,47822740,5820,5820,5820,5820,0
20241121,112200,47822740,5820,5820,5820,5820,0
20241121,112100,47822740,5820,5800,5820,5800,15
20241121,112000,47735720,5800,5800,5800,5800,0
20241121,111900,47735720,5800,5800,5800,5800,83
20241121,111800,47254320,5790,5790,5790,5790,0
20241121,111700,47254320,5790,5790,5790,5790,50
20241121,111600,46964820,5800,5800,5800,5800,46
20241121,111500,46698020,5800,5800,5800,5800,4
20241121,111400,46674820,5800,5800,5800,5800,5
20241121,111300,46645820,5800,5790,5800,5790,106
20241121,111200,46031320,5790,5790,5790,5790,0
20241121,111100,46031320,5790,5790,5790,5790,5
20241121,111000,46002370,5800,5800,5800,5800,0
20241121,110900,46002370,5800,5800,5800,5800,0
20241121,110800,46002370,5800,5800,5800,5800,0
20241121,110700,46002370,5800,5800,5800,5800,6
20241121,110600,45967570,5800,5800,5800,5800,13
20241121,110500,45892170,5800,5800,5800,5800,1
20241121,110400,45886370,5800,5800,5800,5800,0
20241121,110300,45886370,5800,5800,5800,5800,0
20241121,110200,45886370,5800,5800,5800,5800,338
20241121,110100,43925970,5800,5800,5800,5800,0
20241121,110000,43925970,5800,5800,5800,5800,1
20241121,105900,43920170,5800,5800,5800,5800,0
20241121,105800,43920170,5800,5800,5800,5800,3
20241121,105700,43902770,5800,5800,5800,5800,0
20241121,105600,43902770,5800,5800,5800,5800,619
20241121,105500,40312570,5800,5800,5800,5800,0
20241121,105400,40312570,5800,5800,5800,5800,0
20241121,105300,40312570,5800,5800,5800,5800,0
20241121,105200,40312570,5800,5800,5800,5800,0
20241121,105100,40312570,5800,5800,5800,5800,0
20241121,105000,40312570,5800,5800,5800,5800,0
20241121,104900,40312570,5800,5800,5800,5800,0
20241121,104800,40312570,5800,5800,5800,5800,0
20241121,104700,40312570,5800,5800,5800,5800,0
20241121,104600,40312570,5800,5800,5800,5800,0
20241121,104500,40312570,5800,5800,5800,5800,0
20241121,104400,40312570,5800,5800,5800,5800,0
20241121,104300,40312570,5800,5800,5800,5800,0
20241121,104200,40312570,5800,5800,5800,5800,100
20241121,104100,39732570,5850,5850,5850,5850,0
20241121,104000,39732570,5850,5850,5850,5850,1
20241121,103900,39726720,5810,5810,5810,5810,215
20241121,103800,38477570,5800,5800,5800,5800,0
20241121,103700,38477570,5800,5800,5800,5800,100
20241121,103600,37897570,5810,5810,5810,5810,0
20241121,103500,37897570,5810,5810,5810,5810,1
20241121,103400,37891760,5810,5810,5810,5810,5
20241121,103300,37862710,5810,5810,5810,5810,26
20241121,103200,37711650,5810,5810,5810,5810,15
20241121,103100,37624500,5800,5800,5800,5800,0
20241121,103000,37624500,5800,5800,5800,5800,10
20241121,102900,37566500,5810,5810,5810,5810,0
20241121,102800,37566500,5810,5810,5810,5810,0
20241121,102700,37566500,5810,5810,5810,5810,300
20241121,102600,35823500,5790,5790,5790,5790,0
20241121,102500,35823500,5790,5790,5790,5790,0
20241121,102400,35823500,5790,5790,5790,5790,51
20241121,102300,35528210,5790,5790,5790,5790,0
20241121,102200,35528210,5790,5790,5790,5790,10
20241121,102100,35470310,5790,5800,5810,5790,58
20241121,102000,35134130,5800,5810,5810,5800,26
20241121,101900,34983320,5830,5830,5830,5830,17
20241121,101800,34884210,5810,5810,5810,5810,1
20241121,101700,34878400,5810,5810,5810,5810,0
20241121,101600,34878400,5810,5810,5810,5810,117
20241121,101500,34198630,5820,5820,5820,5820,0
20241121,101400,34198630,5820,5820,5820,5820,0
20241121,101300,34198630,5820,5820,5820,5820,0
20241121,101200,34198630,5820,5820,5820,5820,0
20241121,101100,34198630,5820,5820,5820,5820,115
20241121,101000,33529330,5820,5840,5840,5820,19
20241121,100900,33418660,5840,5840,5840,5840,99
20241121,100800,32840500,5840,5840,5840,5840,0
20241121,100700,32840500,5840,5840,5840,5840,0
20241121,100600,32840500,5840,5840,5840,5840,1
20241121,100500,32834660,5840,5840,5840,5840,0
20241121,100400,32834660,5840,5840,5840,5840,0
20241121,100300,32834660,5840,5840,5840,5840,2
20241121,100200,32822980,5840,5840,5840,5840,0
20241121,100100,32822980,5840,5840,5840,5840,0
20241121,100000,32822980,5840,5840,5840,5840,6
20241121,095900,32787940,5840,5840,5840,5840,4
20241121,095800,32764580,5830,5830,5830,5830,0
20241121,095700,32764580,5830,5830,5830,5830,4
20241121,095600,32741260,5850,5850,5850,5850,0
20241121,095500,32741260,5850,5850,5850,5850,0
20241121,095400,32741260,5850,5850,5850,5850,0
20241121,095300,32741260,5850,5850,5850,5850,0
20241121,095200,32741260,5850,5850,5850,5850,50
20241121,095100,32448760,5850,5850,5850,5850,0
20241121,095000,32448760,5850,5850,5850,5850,0
20241121,094900,32448760,5850,5850,5850,5850,1
20241121,094800,32442910,5830,5830,5830,5830,163
20241121,094700,31492620,5850,5850,5850,5850,0
20241121,094600,31492620,5850,5850,5850,5850,0
20241121,094500,31492620,5850,5850,5850,5850,8
20241121,094400,31445820,5850,5850,5850,5850,7
20241121,094300,31404870,5850,5850,5850,5850,0
20241121,094200,31404870,5850,5840,5850,5840,30
20241121,094100,31229420,5840,5840,5840,5840,1
20241121,094000,31223580,5830,5830,5830,5830,0
20241121,093900,31223580,5830,5830,5830,5830,5
20241121,093800,31194430,5830,5830,5830,5830,7
20241121,093700,31153620,5830,5830,5830,5830,0
20241121,093600,31153620,5830,5830,5830,5830,1
20241121,093500,31147790,5830,5830,5830,5830,5
20241121,093400,31118640,5830,5830,5830,5830,0
20241121,093300,31118640,5830,5830,5830,5830,0
20241121,093200,31118640,5830,5830,5830,5830,0
20241121,093100,31118640,5830,5830,5830,5830,5
20241121,093000,31089490,5830,5830,5830,5830,29
20241121,092900,30920420,5810,5810,5810,5810,11
20241121,092800,30856510,5810,5810,5810,5810,44
20241121,092700,30600870,5790,5790,5790,5790,0
20241121,092600,30600870,5790,5790,5790,5790,165
20241121,092500,29645520,5780,5770,5780,5770,4
20241121,092400,29622430,5760,5760,5760,5760,0
20241121,092300,29622430,5760,5780,5780,5760,486
20241121,092200,26819680,5780,5780,5780,5780,103
20241121,092100,26224340,5810,5810,5810,5780,12
20241121,092000,26154920,5770,5790,5790,5770,1500
20241121,091900,17497300,5840,5840,5840,5840,1
20241121,091800,17491460,5800,5800,5800,5800,27
20241121,091700,17334860,5820,5820,5820,5820,0
20241121,091600,17334860,5820,5820,5820,5820,0
20241121,091500,17334860,5820,5780,5820,5780,114
20241121,091400,16675900,5770,5780,5780,5770,400
20241121,091300,14365480,5820,5820,5820,5820,150
20241121,091200,13492480,5820,5780,5820,5770,200
20241121,091100,12333210,5780,5780,5780,5780,356
20241121,091000,10275530,5770,5770,5780,5770,208
20241121,090900,9075320,5780,5780,5780,5780,271
20241121,090800,7508940,5790,5810,5810,5790,340
20241121,090700,5539620,5810,5820,5820,5810,257
20241121,090600,4046330,5820,5850,5850,5820,6
20241121,090500,4011380,5820,5820,5820,5820,0
20241121,090400,4011380,5820,5840,5840,5820,300
20241121,090300,2262080,5980,5980,5980,5980,1
20241121,090200,2256100,5820,5910,5910,5820,50
20241121,090100,1964090,5860,5930,5930,5860,333
20241121,090000,6040,6040,6040,6040,6040,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 204800 79651770 5820 5820 5820 5820 81
3 20241121 204700 79651770 5820 5820 5820 5820 0
4 20241121 204600 79651770 5820 5820 5820 5820 0
5 20241121 204500 79651770 5820 5820 5820 5820 0
6 20241121 204400 79651770 5820 5820 5820 5820 0
7 20241121 204300 79651770 5820 5820 5820 5820 0
8 20241121 204200 79651770 5820 5820 5820 5820 0
9 20241121 204100 79651770 5820 5820 5820 5820 0
10 20241121 204000 79651770 5820 5820 5820 5820 0
11 20241121 203900 79651770 5820 5820 5820 5820 0
12 20241121 203800 79651770 5820 5820 5820 5820 0
13 20241121 203700 79651770 5820 5820 5820 5820 0
14 20241121 203600 79651770 5820 5820 5820 5820 0
15 20241121 203500 79651770 5820 5820 5820 5820 0
16 20241121 203400 79651770 5820 5820 5820 5820 0
17 20241121 203300 79651770 5820 5820 5820 5820 0
18 20241121 203200 79651770 5820 5820 5820 5820 0
19 20241121 203100 79651770 5820 5820 5820 5820 0
20 20241121 203000 79651770 5820 5820 5820 5820 0
21 20241121 202900 79651770 5820 5820 5820 5820 0
22 20241121 202800 79651770 5820 5820 5820 5820 0
23 20241121 202700 79651770 5820 5820 5820 5820 0
24 20241121 202600 79651770 5820 5820 5820 5820 0
25 20241121 202500 79651770 5820 5820 5820 5820 0
26 20241121 202400 79651770 5820 5820 5820 5820 0
27 20241121 202300 79651770 5820 5820 5820 5820 0
28 20241121 202200 79651770 5820 5820 5820 5820 0
29 20241121 202100 79651770 5820 5820 5820 5820 0
30 20241121 202000 79651770 5820 5820 5820 5820 0
31 20241121 201900 79651770 5820 5820 5820 5820 0
32 20241121 201800 79651770 5820 5820 5820 5820 81
33 20241121 201700 79651770 5820 5820 5820 5820 0
34 20241121 201600 79651770 5820 5820 5820 5820 0
35 20241121 201500 79651770 5820 5820 5820 5820 0
36 20241121 201400 79651770 5820 5820 5820 5820 0
37 20241121 201300 79651770 5820 5820 5820 5820 0
38 20241121 201200 79651770 5820 5820 5820 5820 0
39 20241121 201100 79651770 5820 5820 5820 5820 0
40 20241121 201000 79651770 5820 5820 5820 5820 0
41 20241121 200900 79651770 5820 5820 5820 5820 0
42 20241121 200800 79651770 5820 5820 5820 5820 0
43 20241121 200700 79651770 5820 5820 5820 5820 0
44 20241121 200600 79651770 5820 5820 5820 5820 0
45 20241121 200500 79651770 5820 5820 5820 5820 0
46 20241121 200400 79651770 5820 5820 5820 5820 0
47 20241121 200300 79651770 5820 5820 5820 5820 0
48 20241121 200200 79651770 5820 5820 5820 5820 0
49 20241121 200100 79651770 5820 5820 5820 5820 0
50 20241121 200000 79651770 5820 5820 5820 5820 0
51 20241121 195900 79651770 5820 5820 5820 5820 0
52 20241121 195800 79651770 5820 5820 5820 5820 0
53 20241121 195700 79651770 5820 5820 5820 5820 0
54 20241121 195600 79651770 5820 5820 5820 5820 0
55 20241121 195500 79651770 5820 5820 5820 5820 0
56 20241121 195400 79651770 5820 5820 5820 5820 0
57 20241121 195300 79651770 5820 5820 5820 5820 0
58 20241121 195200 79651770 5820 5820 5820 5820 0
59 20241121 195100 79651770 5820 5820 5820 5820 0
60 20241121 195000 79651770 5820 5820 5820 5820 0
61 20241121 194900 79651770 5820 5820 5820 5820 0
62 20241121 194800 79651770 5820 5820 5820 5820 81
63 20241121 194700 79651770 5820 5820 5820 5820 0
64 20241121 194600 79651770 5820 5820 5820 5820 0
65 20241121 194500 79651770 5820 5820 5820 5820 0
66 20241121 194400 79651770 5820 5820 5820 5820 0
67 20241121 194300 79651770 5820 5820 5820 5820 0
68 20241121 194200 79651770 5820 5820 5820 5820 0
69 20241121 194100 79651770 5820 5820 5820 5820 0
70 20241121 194000 79651770 5820 5820 5820 5820 0
71 20241121 193900 79651770 5820 5820 5820 5820 0
72 20241121 193800 79651770 5820 5820 5820 5820 0
73 20241121 193700 79651770 5820 5820 5820 5820 0
74 20241121 193600 79651770 5820 5820 5820 5820 0
75 20241121 193500 79651770 5820 5820 5820 5820 0
76 20241121 193400 79651770 5820 5820 5820 5820 0
77 20241121 193300 79651770 5820 5820 5820 5820 0
78 20241121 193200 79651770 5820 5820 5820 5820 0
79 20241121 193100 79651770 5820 5820 5820 5820 0
80 20241121 193000 79651770 5820 5820 5820 5820 0
81 20241121 192900 79651770 5820 5820 5820 5820 0
82 20241121 192800 79651770 5820 5820 5820 5820 0
83 20241121 192700 79651770 5820 5820 5820 5820 0
84 20241121 192600 79651770 5820 5820 5820 5820 0
85 20241121 192500 79651770 5820 5820 5820 5820 0
86 20241121 192400 79651770 5820 5820 5820 5820 0
87 20241121 192300 79651770 5820 5820 5820 5820 0
88 20241121 192200 79651770 5820 5820 5820 5820 0
89 20241121 192100 79651770 5820 5820 5820 5820 0
90 20241121 192000 79651770 5820 5820 5820 5820 0
91 20241121 191900 79651770 5820 5820 5820 5820 0
92 20241121 191800 79651770 5820 5820 5820 5820 81
93 20241121 191700 79651770 5820 5820 5820 5820 0
94 20241121 191600 79651770 5820 5820 5820 5820 0
95 20241121 191500 79651770 5820 5820 5820 5820 0
96 20241121 191400 79651770 5820 5820 5820 5820 0
97 20241121 191300 79651770 5820 5820 5820 5820 0
98 20241121 191200 79651770 5820 5820 5820 5820 0
99 20241121 191100 79651770 5820 5820 5820 5820 0
100 20241121 191000 79651770 5820 5820 5820 5820 0
101 20241121 190900 79651770 5820 5820 5820 5820 0
102 20241121 190800 79651770 5820 5820 5820 5820 0
103 20241121 190700 79651770 5820 5820 5820 5820 0
104 20241121 190600 79651770 5820 5820 5820 5820 0
105 20241121 190500 79651770 5820 5820 5820 5820 0
106 20241121 190400 79651770 5820 5820 5820 5820 0
107 20241121 190300 79651770 5820 5820 5820 5820 0
108 20241121 190200 79651770 5820 5820 5820 5820 0
109 20241121 190100 79651770 5820 5820 5820 5820 0
110 20241121 190000 79651770 5820 5820 5820 5820 0
111 20241121 185900 79651770 5820 5820 5820 5820 0
112 20241121 185800 79651770 5820 5820 5820 5820 0
113 20241121 185700 79651770 5820 5820 5820 5820 0
114 20241121 185600 79651770 5820 5820 5820 5820 0
115 20241121 185500 79651770 5820 5820 5820 5820 0
116 20241121 185400 79651770 5820 5820 5820 5820 0
117 20241121 185300 79651770 5820 5820 5820 5820 0
118 20241121 185200 79651770 5820 5820 5820 5820 0
119 20241121 185100 79651770 5820 5820 5820 5820 0
120 20241121 185000 79651770 5820 5820 5820 5820 0
121 20241121 184900 79651770 5820 5820 5820 5820 0
122 20241121 184800 79651770 5820 5820 5820 5820 81
123 20241121 184700 79651770 5820 5820 5820 5820 0
124 20241121 184600 79651770 5820 5820 5820 5820 0
125 20241121 184500 79651770 5820 5820 5820 5820 0
126 20241121 184400 79651770 5820 5820 5820 5820 0
127 20241121 184300 79651770 5820 5820 5820 5820 0
128 20241121 184200 79651770 5820 5820 5820 5820 0
129 20241121 184100 79651770 5820 5820 5820 5820 0
130 20241121 184000 79651770 5820 5820 5820 5820 0
131 20241121 183900 79651770 5820 5820 5820 5820 0
132 20241121 183800 79651770 5820 5820 5820 5820 0
133 20241121 183700 79651770 5820 5820 5820 5820 0
134 20241121 183600 79651770 5820 5820 5820 5820 0
135 20241121 183500 79651770 5820 5820 5820 5820 0
136 20241121 183400 79651770 5820 5820 5820 5820 0
137 20241121 183300 79651770 5820 5820 5820 5820 0
138 20241121 183200 79651770 5820 5820 5820 5820 0
139 20241121 183100 79651770 5820 5820 5820 5820 0
140 20241121 183000 79651770 5820 5820 5820 5820 0
141 20241121 182900 79651770 5820 5820 5820 5820 0
142 20241121 182800 79651770 5820 5820 5820 5820 0
143 20241121 182700 79651770 5820 5820 5820 5820 0
144 20241121 182600 79651770 5820 5820 5820 5820 0
145 20241121 182500 79651770 5820 5820 5820 5820 0
146 20241121 182400 79651770 5820 5820 5820 5820 0
147 20241121 182300 79651770 5820 5820 5820 5820 0
148 20241121 182200 79651770 5820 5820 5820 5820 0
149 20241121 182100 79651770 5820 5820 5820 5820 0
150 20241121 182000 79651770 5820 5820 5820 5820 0
151 20241121 181900 79651770 5820 5820 5820 5820 0
152 20241121 181800 79651770 5820 5820 5820 5820 81
153 20241121 181700 79651770 5820 5820 5820 5820 0
154 20241121 181600 79651770 5820 5820 5820 5820 0
155 20241121 181500 79651770 5820 5820 5820 5820 0
156 20241121 181400 79651770 5820 5820 5820 5820 0
157 20241121 181300 79651770 5820 5820 5820 5820 0
158 20241121 181200 79651770 5820 5820 5820 5820 0
159 20241121 181100 79651770 5820 5820 5820 5820 0
160 20241121 181000 79651770 5820 5820 5820 5820 0
161 20241121 180900 79651770 5820 5820 5820 5820 0
162 20241121 180800 79651770 5820 5820 5820 5820 0
163 20241121 180700 79651770 5820 5820 5820 5820 0
164 20241121 180600 79651770 5820 5820 5820 5820 0
165 20241121 180500 79651770 5820 5820 5820 5820 0
166 20241121 180400 79651770 5820 5820 5820 5820 0
167 20241121 180300 79651770 5820 5820 5820 5820 0
168 20241121 180200 79651770 5820 5820 5820 5820 0
169 20241121 180100 79651770 5820 5820 5820 5820 0
170 20241121 180000 79651770 5820 5820 5820 5820 0
171 20241121 175900 79651770 5820 5820 5820 5820 0
172 20241121 175800 79651770 5820 5820 5820 5820 0
173 20241121 175700 79651770 5820 5820 5820 5820 0
174 20241121 175600 79651770 5820 5820 5820 5820 0
175 20241121 175500 79651770 5820 5820 5820 5820 0
176 20241121 175400 79651770 5820 5820 5820 5820 0
177 20241121 175300 79651770 5820 5820 5820 5820 0
178 20241121 175200 79651770 5820 5820 5820 5820 0
179 20241121 175100 79651770 5820 5820 5820 5820 0
180 20241121 175000 79651770 5820 5820 5820 5820 0
181 20241121 174900 79651770 5820 5820 5820 5820 0
182 20241121 174800 79651770 5820 5820 5820 5820 81
183 20241121 174700 79651770 5820 5820 5820 5820 0
184 20241121 174600 79651770 5820 5820 5820 5820 0
185 20241121 174500 79651770 5820 5820 5820 5820 0
186 20241121 174400 79651770 5820 5820 5820 5820 0
187 20241121 174300 79651770 5820 5820 5820 5820 0
188 20241121 174200 79651770 5820 5820 5820 5820 0
189 20241121 174100 79651770 5820 5820 5820 5820 0
190 20241121 174000 79651770 5820 5820 5820 5820 0
191 20241121 173900 79651770 5820 5820 5820 5820 0
192 20241121 173800 79651770 5820 5820 5820 5820 0
193 20241121 173700 79651770 5820 5820 5820 5820 0
194 20241121 173600 79651770 5820 5820 5820 5820 0
195 20241121 173500 79651770 5820 5820 5820 5820 0
196 20241121 173400 79651770 5820 5820 5820 5820 0
197 20241121 173300 79651770 5820 5820 5820 5820 0
198 20241121 173200 79651770 5820 5820 5820 5820 0
199 20241121 173100 79651770 5820 5820 5820 5820 0
200 20241121 173000 79651770 5820 5820 5820 5820 0
201 20241121 172900 79651770 5820 5820 5820 5820 0
202 20241121 172800 79651770 5820 5820 5820 5820 0
203 20241121 172700 79651770 5820 5820 5820 5820 0
204 20241121 172600 79651770 5820 5820 5820 5820 0
205 20241121 172500 79651770 5820 5820 5820 5820 0
206 20241121 172400 79651770 5820 5820 5820 5820 0
207 20241121 172300 79651770 5820 5820 5820 5820 0
208 20241121 172200 79651770 5820 5820 5820 5820 0
209 20241121 172100 79651770 5820 5820 5820 5820 0
210 20241121 172000 79651770 5820 5820 5820 5820 0
211 20241121 171900 79651770 5820 5820 5820 5820 0
212 20241121 171800 79651770 5820 5820 5820 5820 81
213 20241121 171700 79651770 5820 5820 5820 5820 0
214 20241121 171600 79651770 5820 5820 5820 5820 0
215 20241121 171500 79651770 5820 5820 5820 5820 0
216 20241121 171400 79651770 5820 5820 5820 5820 0
217 20241121 171300 79651770 5820 5820 5820 5820 0
218 20241121 171200 79651770 5820 5820 5820 5820 0
219 20241121 171100 79651770 5820 5820 5820 5820 0
220 20241121 171000 79651770 5820 5820 5820 5820 0
221 20241121 170900 79651770 5820 5820 5820 5820 0
222 20241121 170800 79651770 5820 5820 5820 5820 0
223 20241121 170700 79651770 5820 5820 5820 5820 0
224 20241121 170600 79651770 5820 5820 5820 5820 0
225 20241121 170500 79651770 5820 5820 5820 5820 0
226 20241121 170400 79651770 5820 5820 5820 5820 0
227 20241121 170300 79651770 5820 5820 5820 5820 0
228 20241121 170200 79651770 5820 5820 5820 5820 0
229 20241121 170100 79651770 5820 5820 5820 5820 0
230 20241121 170000 79651770 5820 5820 5820 5820 0
231 20241121 165900 79651770 5820 5820 5820 5820 0
232 20241121 165800 79651770 5820 5820 5820 5820 0
233 20241121 165700 79651770 5820 5820 5820 5820 0
234 20241121 165600 79651770 5820 5820 5820 5820 0
235 20241121 165500 79651770 5820 5820 5820 5820 0
236 20241121 165400 79651770 5820 5820 5820 5820 0
237 20241121 165300 79651770 5820 5820 5820 5820 0
238 20241121 165200 79651770 5820 5820 5820 5820 0
239 20241121 165100 79651770 5820 5820 5820 5820 0
240 20241121 165000 79651770 5820 5820 5820 5820 0
241 20241121 164900 79651770 5820 5820 5820 5820 0
242 20241121 164800 79651770 5820 5820 5820 5820 81
243 20241121 164700 79651770 5820 5820 5820 5820 0
244 20241121 164600 79651770 5820 5820 5820 5820 0
245 20241121 164500 79651770 5820 5820 5820 5820 0
246 20241121 164400 79651770 5820 5820 5820 5820 0
247 20241121 164300 79651770 5820 5820 5820 5820 0
248 20241121 164200 79651770 5820 5820 5820 5820 0
249 20241121 164100 79651770 5820 5820 5820 5820 0
250 20241121 164000 79651770 5820 5820 5820 5820 0
251 20241121 163900 79651770 5820 5820 5820 5820 0
252 20241121 163800 79651770 5820 5820 5820 5820 0
253 20241121 163700 79651770 5820 5820 5820 5820 0
254 20241121 163600 79651770 5820 5820 5820 5820 0
255 20241121 163500 79651770 5820 5820 5820 5820 0
256 20241121 163400 79651770 5820 5820 5820 5820 0
257 20241121 163300 79651770 5820 5820 5820 5820 0
258 20241121 163200 79651770 5820 5820 5820 5820 0
259 20241121 163100 79651770 5820 5820 5820 5820 0
260 20241121 163000 79651770 5820 5820 5820 5820 0
261 20241121 162900 79651770 5820 5820 5820 5820 0
262 20241121 162800 79651770 5820 5820 5820 5820 0
263 20241121 162700 79651770 5820 5820 5820 5820 0
264 20241121 162600 79651770 5820 5820 5820 5820 0
265 20241121 162500 79651770 5820 5820 5820 5820 0
266 20241121 162400 79651770 5820 5820 5820 5820 0
267 20241121 162300 79651770 5820 5820 5820 5820 0
268 20241121 162200 79651770 5820 5820 5820 5820 0
269 20241121 162100 79651770 5820 5820 5820 5820 0
270 20241121 162000 79651770 5820 5820 5820 5820 0
271 20241121 161900 79651770 5820 5820 5820 5820 0
272 20241121 161800 79651770 5820 5820 5820 5820 81
273 20241121 161700 79651770 5820 5820 5820 5820 0
274 20241121 161600 79651770 5820 5820 5820 5820 0
275 20241121 161500 79651770 5820 5820 5820 5820 0
276 20241121 161400 79651770 5820 5820 5820 5820 0
277 20241121 161300 79651770 5820 5820 5820 5820 0
278 20241121 161200 79651770 5820 5820 5820 5820 0
279 20241121 161100 79651770 5820 5820 5820 5820 0
280 20241121 161000 79651770 5820 5820 5820 5820 0
281 20241121 160900 79651770 5820 5820 5820 5820 0
282 20241121 160800 79651770 5820 5820 5820 5820 0
283 20241121 160700 79651770 5820 5820 5820 5820 0
284 20241121 160600 79651770 5820 5820 5820 5820 0
285 20241121 160500 79651770 5820 5820 5820 5820 0
286 20241121 160400 79651770 5820 5820 5820 5820 0
287 20241121 160300 79651770 5820 5820 5820 5820 0
288 20241121 160200 79651770 5820 5820 5820 5820 0
289 20241121 160100 79651770 5820 5820 5820 5820 0
290 20241121 160000 79651770 5820 5820 5820 5820 0
291 20241121 155900 79651770 5820 5820 5820 5820 0
292 20241121 155800 79651770 5820 5820 5820 5820 0
293 20241121 155700 79651770 5820 5820 5820 5820 0
294 20241121 155600 79651770 5820 5820 5820 5820 0
295 20241121 155500 79651770 5820 5820 5820 5820 0
296 20241121 155400 79651770 5820 5820 5820 5820 0
297 20241121 155300 79651770 5820 5820 5820 5820 0
298 20241121 155200 79651770 5820 5820 5820 5820 0
299 20241121 155100 79651770 5820 5820 5820 5820 0
300 20241121 155000 79651770 5820 5820 5820 5820 0
301 20241121 154900 79651770 5820 5820 5820 5820 0
302 20241121 154800 79651770 5820 5820 5820 5820 81
303 20241121 154700 79651770 5820 5820 5820 5820 0
304 20241121 154600 79651770 5820 5820 5820 5820 0
305 20241121 154500 79651770 5820 5820 5820 5820 0
306 20241121 154400 79651770 5820 5820 5820 5820 0
307 20241121 154300 79651770 5820 5820 5820 5820 0
308 20241121 154200 79651770 5820 5820 5820 5820 0
309 20241121 154100 79651770 5820 5820 5820 5820 0
310 20241121 154000 79651770 5820 5820 5820 5820 0
311 20241121 153900 79651770 5820 5820 5820 5820 0
312 20241121 153800 79651770 5820 5820 5820 5820 0
313 20241121 153700 79651770 5820 5820 5820 5820 0
314 20241121 153600 79651770 5820 5820 5820 5820 0
315 20241121 153500 79651770 5820 5820 5820 5820 0
316 20241121 153400 79651770 5820 5820 5820 5820 0
317 20241121 153300 79651770 5820 5820 5820 5820 0
318 20241121 153200 79651770 5820 5820 5820 5820 0
319 20241121 153100 79651770 5820 5820 5820 5820 0
320 20241121 153000 79651770 5820 5820 5820 5820 81
321 20241121 152900 79180350 5810 5810 5810 5810 0
322 20241121 152800 79180350 5810 5810 5810 5810 0
323 20241121 152700 79180350 5810 5810 5810 5810 0
324 20241121 152600 79180350 5810 5810 5810 5810 0
325 20241121 152500 79180350 5810 5810 5810 5810 0
326 20241121 152400 79180350 5810 5810 5810 5810 0
327 20241121 152300 79180350 5810 5810 5810 5810 0
328 20241121 152200 79180350 5810 5810 5810 5810 0
329 20241121 152100 79180350 5810 5810 5810 5810 0
330 20241121 152000 79180350 5810 5810 5810 5810 0
331 20241121 151900 79180350 5810 5810 5810 5810 1
332 20241121 151800 79174540 5800 5800 5800 5800 40
333 20241121 151700 78942540 5820 5820 5820 5820 0
334 20241121 151600 78942540 5820 5820 5820 5820 0
335 20241121 151500 78942540 5820 5820 5820 5820 0
336 20241121 151400 78942540 5820 5820 5820 5820 0
337 20241121 151300 78942540 5820 5820 5820 5820 0
338 20241121 151200 78942540 5820 5810 5820 5810 32
339 20241121 151100 78756610 5830 5830 5830 5830 0
340 20241121 151000 78756610 5830 5830 5830 5830 0
341 20241121 150900 78756610 5830 5800 5830 5800 180
342 20241121 150800 77712470 5800 5800 5800 5800 90
343 20241121 150700 77190470 5800 5800 5800 5800 0
344 20241121 150600 77190470 5800 5800 5800 5800 3
345 20241121 150500 77173070 5800 5800 5800 5800 0
346 20241121 150400 77173070 5800 5770 5800 5770 63
347 20241121 150300 76809530 5770 5780 5790 5770 544
348 20241121 150200 73666030 5790 5790 5790 5790 229
349 20241121 150100 72340120 5830 5830 5830 5830 0
350 20241121 150000 72340120 5830 5830 5830 5830 0
351 20241121 145900 72340120 5830 5830 5830 5830 0
352 20241121 145800 72340120 5830 5830 5830 5830 0
353 20241121 145700 72340120 5830 5830 5830 5830 0
354 20241121 145600 72340120 5830 5830 5830 5830 0
355 20241121 145500 72340120 5830 5830 5830 5830 0
356 20241121 145400 72340120 5830 5830 5830 5830 0
357 20241121 145300 72340120 5830 5830 5830 5830 0
358 20241121 145200 72340120 5830 5830 5830 5830 0
359 20241121 145100 72340120 5830 5830 5830 5830 0
360 20241121 145000 72340120 5830 5830 5830 5830 0
361 20241121 144900 72340120 5830 5830 5830 5830 0
362 20241121 144800 72340120 5830 5830 5830 5830 0
363 20241121 144700 72340120 5830 5830 5830 5830 0
364 20241121 144600 72340120 5830 5830 5830 5830 0
365 20241121 144500 72340120 5830 5830 5830 5830 0
366 20241121 144400 72340120 5830 5830 5830 5830 0
367 20241121 144300 72340120 5830 5830 5830 5830 0
368 20241121 144200 72340120 5830 5830 5830 5830 2
369 20241121 144100 72328460 5780 5800 5800 5780 1000
370 20241121 144000 66534860 5830 5830 5830 5830 0
371 20241121 143900 66534860 5830 5830 5830 5830 0
372 20241121 143800 66534860 5830 5830 5830 5830 2
373 20241121 143700 66523200 5830 5830 5830 5830 0
374 20241121 143600 66523200 5830 5830 5830 5830 1
375 20241121 143500 66517370 5800 5800 5800 5800 0
376 20241121 143400 66517370 5800 5800 5800 5800 36
377 20241121 143300 66308570 5800 5800 5800 5800 0
378 20241121 143200 66308570 5800 5800 5800 5800 0
379 20241121 143100 66308570 5800 5830 5830 5800 1038
380 20241121 143000 60283900 5860 5860 5860 5860 0
381 20241121 142900 60283900 5860 5860 5860 5860 0
382 20241121 142800 60283900 5860 5860 5860 5860 1
383 20241121 142700 60278040 5860 5860 5860 5860 0
384 20241121 142600 60278040 5860 5860 5860 5860 0
385 20241121 142500 60278040 5860 5860 5860 5860 0
386 20241121 142400 60278040 5860 5860 5860 5860 0
387 20241121 142300 60278040 5860 5860 5860 5860 0
388 20241121 142200 60278040 5860 5860 5860 5860 0
389 20241121 142100 60278040 5860 5860 5860 5860 0
390 20241121 142000 60278040 5860 5860 5860 5860 0
391 20241121 141900 60278040 5860 5860 5860 5860 0
392 20241121 141800 60278040 5860 5860 5860 5860 0
393 20241121 141700 60278040 5860 5860 5860 5860 0
394 20241121 141600 60278040 5860 5860 5860 5860 0
395 20241121 141500 60278040 5860 5860 5860 5860 0
396 20241121 141400 60278040 5860 5860 5860 5860 0
397 20241121 141300 60278040 5860 5860 5860 5860 0
398 20241121 141200 60278040 5860 5860 5860 5860 0
399 20241121 141100 60278040 5860 5860 5860 5860 0
400 20241121 141000 60278040 5860 5860 5860 5860 0
401 20241121 140900 60278040 5860 5860 5860 5860 0
402 20241121 140800 60278040 5860 5860 5860 5860 0
403 20241121 140700 60278040 5860 5860 5860 5860 0
404 20241121 140600 60278040 5860 5850 5860 5850 171
405 20241121 140500 59276970 5830 5830 5830 5830 0
406 20241121 140400 59276970 5830 5830 5830 5830 0
407 20241121 140300 59276970 5830 5830 5830 5830 0
408 20241121 140200 59276970 5830 5830 5830 5830 0
409 20241121 140100 59276970 5830 5830 5830 5830 0
410 20241121 140000 59276970 5830 5830 5830 5830 0
411 20241121 135900 59276970 5830 5830 5830 5830 0
412 20241121 135800 59276970 5830 5830 5830 5830 98
413 20241121 135700 58705630 5820 5820 5820 5820 0
414 20241121 135600 58705630 5820 5820 5820 5820 0
415 20241121 135500 58705630 5820 5820 5820 5820 0
416 20241121 135400 58705630 5820 5820 5820 5820 0
417 20241121 135300 58705630 5820 5820 5820 5820 92
418 20241121 135200 58170190 5820 5820 5820 5820 0
419 20241121 135100 58170190 5820 5820 5820 5820 0
420 20241121 135000 58170190 5820 5820 5820 5820 0
421 20241121 134900 58170190 5820 5820 5820 5820 1
422 20241121 134800 58164370 5820 5810 5820 5810 6
423 20241121 134700 58129500 5810 5810 5810 5810 0
424 20241121 134600 58129500 5810 5810 5810 5810 0
425 20241121 134500 58129500 5810 5820 5820 5810 3
426 20241121 134400 58112050 5820 5820 5820 5820 2
427 20241121 134300 58100410 5820 5820 5820 5820 0
428 20241121 134200 58100410 5820 5820 5820 5820 1
429 20241121 134100 58094590 5810 5810 5810 5810 0
430 20241121 134000 58094590 5810 5810 5810 5810 0
431 20241121 133900 58094590 5810 5810 5810 5810 0
432 20241121 133800 58094590 5810 5810 5810 5810 0
433 20241121 133700 58094590 5810 5810 5810 5810 0
434 20241121 133600 58094590 5810 5810 5810 5810 1
435 20241121 133500 58088780 5810 5810 5810 5810 67
436 20241121 133400 57699510 5820 5820 5820 5820 1
437 20241121 133300 57693690 5820 5820 5820 5820 0
438 20241121 133200 57693690 5820 5820 5820 5820 0
439 20241121 133100 57693690 5820 5820 5820 5820 0
440 20241121 133000 57693690 5820 5820 5820 5820 0
441 20241121 132900 57693690 5820 5820 5820 5820 0
442 20241121 132800 57693690 5820 5820 5820 5820 0
443 20241121 132700 57693690 5820 5820 5820 5820 0
444 20241121 132600 57693690 5820 5820 5820 5820 0
445 20241121 132500 57693690 5820 5820 5820 5820 0
446 20241121 132400 57693690 5820 5820 5820 5820 0
447 20241121 132300 57693690 5820 5820 5820 5820 9
448 20241121 132200 57641310 5850 5850 5850 5850 0
449 20241121 132100 57641310 5850 5810 5850 5810 46
450 20241121 132000 57372570 5800 5800 5800 5800 0
451 20241121 131900 57372570 5800 5800 5800 5800 0
452 20241121 131800 57372570 5800 5800 5800 5800 0
453 20241121 131700 57372570 5800 5800 5800 5800 173
454 20241121 131600 56369170 5800 5800 5800 5800 0
455 20241121 131500 56369170 5800 5800 5800 5800 6
456 20241121 131400 56334370 5800 5800 5800 5800 2
457 20241121 131300 56322770 5800 5800 5800 5800 0
458 20241121 131200 56322770 5800 5800 5800 5800 27
459 20241121 131100 56166170 5800 5800 5800 5800 0
460 20241121 131000 56166170 5800 5800 5800 5800 0
461 20241121 130900 56166170 5800 5800 5800 5800 0
462 20241121 130800 56166170 5800 5800 5800 5800 0
463 20241121 130700 56166170 5800 5800 5800 5800 0
464 20241121 130600 56166170 5800 5800 5800 5800 0
465 20241121 130500 56166170 5800 5800 5800 5800 0
466 20241121 130400 56166170 5800 5800 5800 5800 0
467 20241121 130300 56166170 5800 5800 5800 5800 2
468 20241121 130200 56154570 5800 5800 5800 5800 0
469 20241121 130100 56154570 5800 5800 5800 5800 0
470 20241121 130000 56154570 5800 5800 5800 5800 0
471 20241121 125900 56154570 5800 5800 5800 5800 2
472 20241121 125800 56142970 5810 5810 5810 5810 0
473 20241121 125700 56142970 5810 5810 5810 5810 34
474 20241121 125600 55945430 5820 5820 5820 5820 0
475 20241121 125500 55945430 5820 5820 5820 5820 0
476 20241121 125400 55945430 5820 5820 5820 5820 1
477 20241121 125300 55939610 5820 5820 5820 5820 0
478 20241121 125200 55939610 5820 5820 5820 5820 0
479 20241121 125100 55939610 5820 5820 5820 5820 0
480 20241121 125000 55939610 5820 5820 5820 5820 193
481 20241121 124900 54816350 5820 5820 5820 5820 0
482 20241121 124800 54816350 5820 5820 5820 5820 492
483 20241121 124700 51952910 5820 5820 5820 5820 3
484 20241121 124600 51935450 5800 5800 5800 5800 0
485 20241121 124500 51935450 5800 5800 5800 5800 1
486 20241121 124400 51929650 5800 5800 5800 5800 17
487 20241121 124300 51831050 5800 5800 5800 5800 0
488 20241121 124200 51831050 5800 5800 5800 5800 0
489 20241121 124100 51831050 5800 5800 5800 5800 0
490 20241121 124000 51831050 5800 5800 5800 5800 0
491 20241121 123900 51831050 5800 5800 5800 5800 0
492 20241121 123800 51831050 5800 5800 5800 5800 0
493 20241121 123700 51831050 5800 5800 5800 5800 0
494 20241121 123600 51831050 5800 5800 5800 5800 0
495 20241121 123500 51831050 5800 5800 5800 5800 0
496 20241121 123400 51831050 5800 5800 5800 5800 0
497 20241121 123300 51831050 5800 5800 5800 5800 100
498 20241121 123200 51251050 5820 5820 5820 5820 0
499 20241121 123100 51251050 5820 5820 5820 5820 0
500 20241121 123000 51251050 5820 5820 5820 5820 0
501 20241121 122900 51251050 5820 5820 5820 5820 0
502 20241121 122800 51251050 5820 5820 5820 5820 0
503 20241121 122700 51251050 5820 5820 5820 5820 0
504 20241121 122600 51251050 5820 5820 5820 5820 0
505 20241121 122500 51251050 5820 5820 5820 5820 0
506 20241121 122400 51251050 5820 5820 5820 5820 131
507 20241121 122300 50488630 5790 5790 5790 5790 0
508 20241121 122200 50488630 5790 5790 5790 5790 16
509 20241121 122100 50395990 5790 5790 5790 5790 0
510 20241121 122000 50395990 5790 5790 5790 5790 0
511 20241121 121900 50395990 5790 5790 5790 5790 0
512 20241121 121800 50395990 5790 5790 5790 5790 4
513 20241121 121700 50372830 5790 5790 5790 5790 0
514 20241121 121600 50372830 5790 5790 5790 5790 0
515 20241121 121500 50372830 5790 5790 5790 5790 17
516 20241121 121400 50274400 5800 5800 5800 5800 0
517 20241121 121300 50274400 5800 5800 5800 5800 2
518 20241121 121200 50262800 5800 5800 5800 5800 0
519 20241121 121100 50262800 5800 5800 5800 5800 7
520 20241121 121000 50222200 5800 5800 5800 5800 0
521 20241121 120900 50222200 5800 5800 5800 5800 0
522 20241121 120800 50222200 5800 5800 5800 5800 0
523 20241121 120700 50222200 5800 5800 5800 5800 9
524 20241121 120600 50170000 5800 5800 5800 5800 128
525 20241121 120500 49427600 5820 5820 5820 5820 0
526 20241121 120400 49427600 5820 5820 5820 5820 0
527 20241121 120300 49427600 5820 5820 5820 5820 0
528 20241121 120200 49427600 5820 5820 5820 5820 64
529 20241121 120100 49055120 5800 5800 5800 5800 0
530 20241121 120000 49055120 5800 5800 5800 5800 2
531 20241121 115900 49043520 5800 5800 5800 5800 111
532 20241121 115800 48399720 5820 5830 5830 5820 18
533 20241121 115700 48294940 5840 5840 5840 5840 0
534 20241121 115600 48294940 5840 5840 5840 5840 0
535 20241121 115500 48294940 5840 5840 5840 5840 0
536 20241121 115400 48294940 5840 5840 5840 5840 0
537 20241121 115300 48294940 5840 5840 5840 5840 0
538 20241121 115200 48294940 5840 5840 5840 5840 0
539 20241121 115100 48294940 5840 5840 5840 5840 0
540 20241121 115000 48294940 5840 5840 5840 5840 0
541 20241121 114900 48294940 5840 5840 5840 5840 2
542 20241121 114800 48283260 5830 5830 5830 5830 0
543 20241121 114700 48283260 5830 5830 5830 5830 0
544 20241121 114600 48283260 5830 5830 5830 5830 0
545 20241121 114500 48283260 5830 5830 5830 5830 0
546 20241121 114400 48283260 5830 5830 5830 5830 0
547 20241121 114300 48283260 5830 5830 5830 5830 0
548 20241121 114200 48283260 5830 5830 5830 5830 0
549 20241121 114100 48283260 5830 5830 5830 5830 0
550 20241121 114000 48283260 5830 5830 5830 5830 0
551 20241121 113900 48283260 5830 5830 5830 5830 0
552 20241121 113800 48283260 5830 5830 5830 5830 0
553 20241121 113700 48283260 5830 5830 5830 5830 1
554 20241121 113600 48277430 5840 5840 5840 5840 0
555 20241121 113500 48277430 5840 5840 5840 5840 0
556 20241121 113400 48277430 5840 5840 5840 5840 0
557 20241121 113300 48277430 5840 5840 5840 5840 0
558 20241121 113200 48277430 5840 5840 5840 5840 0
559 20241121 113100 48277430 5840 5840 5840 5840 0
560 20241121 113000 48277430 5840 5840 5840 5840 0
561 20241121 112900 48277430 5840 5840 5840 5840 0
562 20241121 112800 48277430 5840 5840 5840 5840 0
563 20241121 112700 48277430 5840 5840 5840 5840 7
564 20241121 112600 48236550 5850 5830 5850 5830 22
565 20241121 112500 48107930 5830 5820 5830 5820 49
566 20241121 112400 47822740 5820 5820 5820 5820 0
567 20241121 112300 47822740 5820 5820 5820 5820 0
568 20241121 112200 47822740 5820 5820 5820 5820 0
569 20241121 112100 47822740 5820 5800 5820 5800 15
570 20241121 112000 47735720 5800 5800 5800 5800 0
571 20241121 111900 47735720 5800 5800 5800 5800 83
572 20241121 111800 47254320 5790 5790 5790 5790 0
573 20241121 111700 47254320 5790 5790 5790 5790 50
574 20241121 111600 46964820 5800 5800 5800 5800 46
575 20241121 111500 46698020 5800 5800 5800 5800 4
576 20241121 111400 46674820 5800 5800 5800 5800 5
577 20241121 111300 46645820 5800 5790 5800 5790 106
578 20241121 111200 46031320 5790 5790 5790 5790 0
579 20241121 111100 46031320 5790 5790 5790 5790 5
580 20241121 111000 46002370 5800 5800 5800 5800 0
581 20241121 110900 46002370 5800 5800 5800 5800 0
582 20241121 110800 46002370 5800 5800 5800 5800 0
583 20241121 110700 46002370 5800 5800 5800 5800 6
584 20241121 110600 45967570 5800 5800 5800 5800 13
585 20241121 110500 45892170 5800 5800 5800 5800 1
586 20241121 110400 45886370 5800 5800 5800 5800 0
587 20241121 110300 45886370 5800 5800 5800 5800 0
588 20241121 110200 45886370 5800 5800 5800 5800 338
589 20241121 110100 43925970 5800 5800 5800 5800 0
590 20241121 110000 43925970 5800 5800 5800 5800 1
591 20241121 105900 43920170 5800 5800 5800 5800 0
592 20241121 105800 43920170 5800 5800 5800 5800 3
593 20241121 105700 43902770 5800 5800 5800 5800 0
594 20241121 105600 43902770 5800 5800 5800 5800 619
595 20241121 105500 40312570 5800 5800 5800 5800 0
596 20241121 105400 40312570 5800 5800 5800 5800 0
597 20241121 105300 40312570 5800 5800 5800 5800 0
598 20241121 105200 40312570 5800 5800 5800 5800 0
599 20241121 105100 40312570 5800 5800 5800 5800 0
600 20241121 105000 40312570 5800 5800 5800 5800 0
601 20241121 104900 40312570 5800 5800 5800 5800 0
602 20241121 104800 40312570 5800 5800 5800 5800 0
603 20241121 104700 40312570 5800 5800 5800 5800 0
604 20241121 104600 40312570 5800 5800 5800 5800 0
605 20241121 104500 40312570 5800 5800 5800 5800 0
606 20241121 104400 40312570 5800 5800 5800 5800 0
607 20241121 104300 40312570 5800 5800 5800 5800 0
608 20241121 104200 40312570 5800 5800 5800 5800 100
609 20241121 104100 39732570 5850 5850 5850 5850 0
610 20241121 104000 39732570 5850 5850 5850 5850 1
611 20241121 103900 39726720 5810 5810 5810 5810 215
612 20241121 103800 38477570 5800 5800 5800 5800 0
613 20241121 103700 38477570 5800 5800 5800 5800 100
614 20241121 103600 37897570 5810 5810 5810 5810 0
615 20241121 103500 37897570 5810 5810 5810 5810 1
616 20241121 103400 37891760 5810 5810 5810 5810 5
617 20241121 103300 37862710 5810 5810 5810 5810 26
618 20241121 103200 37711650 5810 5810 5810 5810 15
619 20241121 103100 37624500 5800 5800 5800 5800 0
620 20241121 103000 37624500 5800 5800 5800 5800 10
621 20241121 102900 37566500 5810 5810 5810 5810 0
622 20241121 102800 37566500 5810 5810 5810 5810 0
623 20241121 102700 37566500 5810 5810 5810 5810 300
624 20241121 102600 35823500 5790 5790 5790 5790 0
625 20241121 102500 35823500 5790 5790 5790 5790 0
626 20241121 102400 35823500 5790 5790 5790 5790 51
627 20241121 102300 35528210 5790 5790 5790 5790 0
628 20241121 102200 35528210 5790 5790 5790 5790 10
629 20241121 102100 35470310 5790 5800 5810 5790 58
630 20241121 102000 35134130 5800 5810 5810 5800 26
631 20241121 101900 34983320 5830 5830 5830 5830 17
632 20241121 101800 34884210 5810 5810 5810 5810 1
633 20241121 101700 34878400 5810 5810 5810 5810 0
634 20241121 101600 34878400 5810 5810 5810 5810 117
635 20241121 101500 34198630 5820 5820 5820 5820 0
636 20241121 101400 34198630 5820 5820 5820 5820 0
637 20241121 101300 34198630 5820 5820 5820 5820 0
638 20241121 101200 34198630 5820 5820 5820 5820 0
639 20241121 101100 34198630 5820 5820 5820 5820 115
640 20241121 101000 33529330 5820 5840 5840 5820 19
641 20241121 100900 33418660 5840 5840 5840 5840 99
642 20241121 100800 32840500 5840 5840 5840 5840 0
643 20241121 100700 32840500 5840 5840 5840 5840 0
644 20241121 100600 32840500 5840 5840 5840 5840 1
645 20241121 100500 32834660 5840 5840 5840 5840 0
646 20241121 100400 32834660 5840 5840 5840 5840 0
647 20241121 100300 32834660 5840 5840 5840 5840 2
648 20241121 100200 32822980 5840 5840 5840 5840 0
649 20241121 100100 32822980 5840 5840 5840 5840 0
650 20241121 100000 32822980 5840 5840 5840 5840 6
651 20241121 095900 32787940 5840 5840 5840 5840 4
652 20241121 095800 32764580 5830 5830 5830 5830 0
653 20241121 095700 32764580 5830 5830 5830 5830 4
654 20241121 095600 32741260 5850 5850 5850 5850 0
655 20241121 095500 32741260 5850 5850 5850 5850 0
656 20241121 095400 32741260 5850 5850 5850 5850 0
657 20241121 095300 32741260 5850 5850 5850 5850 0
658 20241121 095200 32741260 5850 5850 5850 5850 50
659 20241121 095100 32448760 5850 5850 5850 5850 0
660 20241121 095000 32448760 5850 5850 5850 5850 0
661 20241121 094900 32448760 5850 5850 5850 5850 1
662 20241121 094800 32442910 5830 5830 5830 5830 163
663 20241121 094700 31492620 5850 5850 5850 5850 0
664 20241121 094600 31492620 5850 5850 5850 5850 0
665 20241121 094500 31492620 5850 5850 5850 5850 8
666 20241121 094400 31445820 5850 5850 5850 5850 7
667 20241121 094300 31404870 5850 5850 5850 5850 0
668 20241121 094200 31404870 5850 5840 5850 5840 30
669 20241121 094100 31229420 5840 5840 5840 5840 1
670 20241121 094000 31223580 5830 5830 5830 5830 0
671 20241121 093900 31223580 5830 5830 5830 5830 5
672 20241121 093800 31194430 5830 5830 5830 5830 7
673 20241121 093700 31153620 5830 5830 5830 5830 0
674 20241121 093600 31153620 5830 5830 5830 5830 1
675 20241121 093500 31147790 5830 5830 5830 5830 5
676 20241121 093400 31118640 5830 5830 5830 5830 0
677 20241121 093300 31118640 5830 5830 5830 5830 0
678 20241121 093200 31118640 5830 5830 5830 5830 0
679 20241121 093100 31118640 5830 5830 5830 5830 5
680 20241121 093000 31089490 5830 5830 5830 5830 29
681 20241121 092900 30920420 5810 5810 5810 5810 11
682 20241121 092800 30856510 5810 5810 5810 5810 44
683 20241121 092700 30600870 5790 5790 5790 5790 0
684 20241121 092600 30600870 5790 5790 5790 5790 165
685 20241121 092500 29645520 5780 5770 5780 5770 4
686 20241121 092400 29622430 5760 5760 5760 5760 0
687 20241121 092300 29622430 5760 5780 5780 5760 486
688 20241121 092200 26819680 5780 5780 5780 5780 103
689 20241121 092100 26224340 5810 5810 5810 5780 12
690 20241121 092000 26154920 5770 5790 5790 5770 1500
691 20241121 091900 17497300 5840 5840 5840 5840 1
692 20241121 091800 17491460 5800 5800 5800 5800 27
693 20241121 091700 17334860 5820 5820 5820 5820 0
694 20241121 091600 17334860 5820 5820 5820 5820 0
695 20241121 091500 17334860 5820 5780 5820 5780 114
696 20241121 091400 16675900 5770 5780 5780 5770 400
697 20241121 091300 14365480 5820 5820 5820 5820 150
698 20241121 091200 13492480 5820 5780 5820 5770 200
699 20241121 091100 12333210 5780 5780 5780 5780 356
700 20241121 091000 10275530 5770 5770 5780 5770 208
701 20241121 090900 9075320 5780 5780 5780 5780 271
702 20241121 090800 7508940 5790 5810 5810 5790 340
703 20241121 090700 5539620 5810 5820 5820 5810 257
704 20241121 090600 4046330 5820 5850 5850 5820 6
705 20241121 090500 4011380 5820 5820 5820 5820 0
706 20241121 090400 4011380 5820 5840 5840 5820 300
707 20241121 090300 2262080 5980 5980 5980 5980 1
708 20241121 090200 2256100 5820 5910 5910 5820 50
709 20241121 090100 1964090 5860 5930 5930 5860 333
710 20241121 090000 6040 6040 6040 6040 6040 1