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

714
263800/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,714 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,205200,256145510,4475,4475,4475,4475,1624
20241121,205100,256145510,4475,4475,4475,4475,0
20241121,205000,256145510,4475,4475,4475,4475,0
20241121,204900,256145510,4475,4475,4475,4475,0
20241121,204800,256145510,4475,4475,4475,4475,0
20241121,204700,256145510,4475,4475,4475,4475,0
20241121,204600,256145510,4475,4475,4475,4475,0
20241121,204500,256145510,4475,4475,4475,4475,0
20241121,204400,256145510,4475,4475,4475,4475,0
20241121,204300,256145510,4475,4475,4475,4475,0
20241121,204200,256145510,4475,4475,4475,4475,0
20241121,204100,256145510,4475,4475,4475,4475,0
20241121,204000,256145510,4475,4475,4475,4475,0
20241121,203900,256145510,4475,4475,4475,4475,0
20241121,203800,256145510,4475,4475,4475,4475,0
20241121,203700,256145510,4475,4475,4475,4475,0
20241121,203600,256145510,4475,4475,4475,4475,0
20241121,203500,256145510,4475,4475,4475,4475,0
20241121,203400,256145510,4475,4475,4475,4475,0
20241121,203300,256145510,4475,4475,4475,4475,0
20241121,203200,256145510,4475,4475,4475,4475,0
20241121,203100,256145510,4475,4475,4475,4475,0
20241121,203000,256145510,4475,4475,4475,4475,0
20241121,202900,256145510,4475,4475,4475,4475,0
20241121,202800,256145510,4475,4475,4475,4475,0
20241121,202700,256145510,4475,4475,4475,4475,0
20241121,202600,256145510,4475,4475,4475,4475,0
20241121,202500,256145510,4475,4475,4475,4475,0
20241121,202400,256145510,4475,4475,4475,4475,0
20241121,202300,256145510,4475,4475,4475,4475,0
20241121,202200,256145510,4475,4475,4475,4475,1624
20241121,202100,256145510,4475,4475,4475,4475,0
20241121,202000,256145510,4475,4475,4475,4475,0
20241121,201900,256145510,4475,4475,4475,4475,0
20241121,201800,256145510,4475,4475,4475,4475,0
20241121,201700,256145510,4475,4475,4475,4475,0
20241121,201600,256145510,4475,4475,4475,4475,0
20241121,201500,256145510,4475,4475,4475,4475,0
20241121,201400,256145510,4475,4475,4475,4475,0
20241121,201300,256145510,4475,4475,4475,4475,0
20241121,201200,256145510,4475,4475,4475,4475,0
20241121,201100,256145510,4475,4475,4475,4475,0
20241121,201000,256145510,4475,4475,4475,4475,0
20241121,200900,256145510,4475,4475,4475,4475,0
20241121,200800,256145510,4475,4475,4475,4475,0
20241121,200700,256145510,4475,4475,4475,4475,0
20241121,200600,256145510,4475,4475,4475,4475,0
20241121,200500,256145510,4475,4475,4475,4475,0
20241121,200400,256145510,4475,4475,4475,4475,0
20241121,200300,256145510,4475,4475,4475,4475,0
20241121,200200,256145510,4475,4475,4475,4475,0
20241121,200100,256145510,4475,4475,4475,4475,0
20241121,200000,256145510,4475,4475,4475,4475,0
20241121,195900,256145510,4475,4475,4475,4475,0
20241121,195800,256145510,4475,4475,4475,4475,0
20241121,195700,256145510,4475,4475,4475,4475,0
20241121,195600,256145510,4475,4475,4475,4475,0
20241121,195500,256145510,4475,4475,4475,4475,0
20241121,195400,256145510,4475,4475,4475,4475,0
20241121,195300,256145510,4475,4475,4475,4475,0
20241121,195200,256145510,4475,4475,4475,4475,1624
20241121,195100,256145510,4475,4475,4475,4475,0
20241121,195000,256145510,4475,4475,4475,4475,0
20241121,194900,256145510,4475,4475,4475,4475,0
20241121,194800,256145510,4475,4475,4475,4475,0
20241121,194700,256145510,4475,4475,4475,4475,0
20241121,194600,256145510,4475,4475,4475,4475,0
20241121,194500,256145510,4475,4475,4475,4475,0
20241121,194400,256145510,4475,4475,4475,4475,0
20241121,194300,256145510,4475,4475,4475,4475,0
20241121,194200,256145510,4475,4475,4475,4475,0
20241121,194100,256145510,4475,4475,4475,4475,0
20241121,194000,256145510,4475,4475,4475,4475,0
20241121,193900,256145510,4475,4475,4475,4475,0
20241121,193800,256145510,4475,4475,4475,4475,0
20241121,193700,256145510,4475,4475,4475,4475,0
20241121,193600,256145510,4475,4475,4475,4475,0
20241121,193500,256145510,4475,4475,4475,4475,0
20241121,193400,256145510,4475,4475,4475,4475,0
20241121,193300,256145510,4475,4475,4475,4475,0
20241121,193200,256145510,4475,4475,4475,4475,0
20241121,193100,256145510,4475,4475,4475,4475,0
20241121,193000,256145510,4475,4475,4475,4475,0
20241121,192900,256145510,4475,4475,4475,4475,0
20241121,192800,256145510,4475,4475,4475,4475,0
20241121,192700,256145510,4475,4475,4475,4475,0
20241121,192600,256145510,4475,4475,4475,4475,0
20241121,192500,256145510,4475,4475,4475,4475,0
20241121,192400,256145510,4475,4475,4475,4475,0
20241121,192300,256145510,4475,4475,4475,4475,0
20241121,192200,256145510,4475,4475,4475,4475,1624
20241121,192100,256145510,4475,4475,4475,4475,0
20241121,192000,256145510,4475,4475,4475,4475,0
20241121,191900,256145510,4475,4475,4475,4475,0
20241121,191800,256145510,4475,4475,4475,4475,0
20241121,191700,256145510,4475,4475,4475,4475,0
20241121,191600,256145510,4475,4475,4475,4475,0
20241121,191500,256145510,4475,4475,4475,4475,0
20241121,191400,256145510,4475,4475,4475,4475,0
20241121,191300,256145510,4475,4475,4475,4475,0
20241121,191200,256145510,4475,4475,4475,4475,0
20241121,191100,256145510,4475,4475,4475,4475,0
20241121,191000,256145510,4475,4475,4475,4475,0
20241121,190900,256145510,4475,4475,4475,4475,0
20241121,190800,256145510,4475,4475,4475,4475,0
20241121,190700,256145510,4475,4475,4475,4475,0
20241121,190600,256145510,4475,4475,4475,4475,0
20241121,190500,256145510,4475,4475,4475,4475,0
20241121,190400,256145510,4475,4475,4475,4475,0
20241121,190300,256145510,4475,4475,4475,4475,0
20241121,190200,256145510,4475,4475,4475,4475,0
20241121,190100,256145510,4475,4475,4475,4475,0
20241121,190000,256145510,4475,4475,4475,4475,0
20241121,185900,256145510,4475,4475,4475,4475,0
20241121,185800,256145510,4475,4475,4475,4475,0
20241121,185700,256145510,4475,4475,4475,4475,0
20241121,185600,256145510,4475,4475,4475,4475,0
20241121,185500,256145510,4475,4475,4475,4475,0
20241121,185400,256145510,4475,4475,4475,4475,0
20241121,185300,256145510,4475,4475,4475,4475,0
20241121,185200,256145510,4475,4475,4475,4475,1624
20241121,185100,256145510,4475,4475,4475,4475,0
20241121,185000,256145510,4475,4475,4475,4475,0
20241121,184900,256145510,4475,4475,4475,4475,0
20241121,184800,256145510,4475,4475,4475,4475,0
20241121,184700,256145510,4475,4475,4475,4475,0
20241121,184600,256145510,4475,4475,4475,4475,0
20241121,184500,256145510,4475,4475,4475,4475,0
20241121,184400,256145510,4475,4475,4475,4475,0
20241121,184300,256145510,4475,4475,4475,4475,0
20241121,184200,256145510,4475,4475,4475,4475,0
20241121,184100,256145510,4475,4475,4475,4475,0
20241121,184000,256145510,4475,4475,4475,4475,0
20241121,183900,256145510,4475,4475,4475,4475,0
20241121,183800,256145510,4475,4475,4475,4475,0
20241121,183700,256145510,4475,4475,4475,4475,0
20241121,183600,256145510,4475,4475,4475,4475,0
20241121,183500,256145510,4475,4475,4475,4475,0
20241121,183400,256145510,4475,4475,4475,4475,0
20241121,183300,256145510,4475,4475,4475,4475,0
20241121,183200,256145510,4475,4475,4475,4475,0
20241121,183100,256145510,4475,4475,4475,4475,0
20241121,183000,256145510,4475,4475,4475,4475,0
20241121,182900,256145510,4475,4475,4475,4475,0
20241121,182800,256145510,4475,4475,4475,4475,0
20241121,182700,256145510,4475,4475,4475,4475,0
20241121,182600,256145510,4475,4475,4475,4475,0
20241121,182500,256145510,4475,4475,4475,4475,0
20241121,182400,256145510,4475,4475,4475,4475,0
20241121,182300,256145510,4475,4475,4475,4475,0
20241121,182200,256145510,4475,4475,4475,4475,1624
20241121,182100,256145510,4475,4475,4475,4475,0
20241121,182000,256145510,4475,4475,4475,4475,0
20241121,181900,256145510,4475,4475,4475,4475,0
20241121,181800,256145510,4475,4475,4475,4475,0
20241121,181700,256145510,4475,4475,4475,4475,0
20241121,181600,256145510,4475,4475,4475,4475,0
20241121,181500,256145510,4475,4475,4475,4475,0
20241121,181400,256145510,4475,4475,4475,4475,0
20241121,181300,256145510,4475,4475,4475,4475,0
20241121,181200,256145510,4475,4475,4475,4475,0
20241121,181100,256145510,4475,4475,4475,4475,0
20241121,181000,256145510,4475,4475,4475,4475,0
20241121,180900,256145510,4475,4475,4475,4475,0
20241121,180800,256145510,4475,4475,4475,4475,0
20241121,180700,256145510,4475,4475,4475,4475,0
20241121,180600,256145510,4475,4475,4475,4475,0
20241121,180500,256145510,4475,4475,4475,4475,0
20241121,180400,256145510,4475,4475,4475,4475,0
20241121,180300,256145510,4475,4475,4475,4475,0
20241121,180200,256145510,4475,4475,4475,4475,0
20241121,180100,256145510,4475,4475,4475,4475,0
20241121,180000,256145510,4475,4475,4475,4475,0
20241121,175900,256145510,4475,4475,4475,4475,0
20241121,175800,256145510,4475,4475,4475,4475,0
20241121,175700,256145510,4475,4475,4475,4475,0
20241121,175600,256145510,4475,4475,4475,4475,0
20241121,175500,256145510,4475,4475,4475,4475,0
20241121,175400,256145510,4475,4475,4475,4475,0
20241121,175300,256145510,4475,4475,4475,4475,0
20241121,175200,256145510,4475,4475,4475,4475,1624
20241121,175100,256145510,4475,4475,4475,4475,0
20241121,175000,256145510,4475,4475,4475,4475,0
20241121,174900,256145510,4475,4475,4475,4475,0
20241121,174800,256145510,4475,4475,4475,4475,0
20241121,174700,256145510,4475,4475,4475,4475,0
20241121,174600,256145510,4475,4475,4475,4475,0
20241121,174500,256145510,4475,4475,4475,4475,0
20241121,174400,256145510,4475,4475,4475,4475,0
20241121,174300,256145510,4475,4475,4475,4475,0
20241121,174200,256145510,4475,4475,4475,4475,0
20241121,174100,256145510,4475,4475,4475,4475,0
20241121,174000,256145510,4475,4475,4475,4475,0
20241121,173900,256145510,4475,4475,4475,4475,0
20241121,173800,256145510,4475,4475,4475,4475,0
20241121,173700,256145510,4475,4475,4475,4475,0
20241121,173600,256145510,4475,4475,4475,4475,0
20241121,173500,256145510,4475,4475,4475,4475,0
20241121,173400,256145510,4475,4475,4475,4475,0
20241121,173300,256145510,4475,4475,4475,4475,0
20241121,173200,256145510,4475,4475,4475,4475,0
20241121,173100,256145510,4475,4475,4475,4475,0
20241121,173000,256145510,4475,4475,4475,4475,0
20241121,172900,256145510,4475,4475,4475,4475,0
20241121,172800,256145510,4475,4475,4475,4475,0
20241121,172700,256145510,4475,4475,4475,4475,0
20241121,172600,256145510,4475,4475,4475,4475,0
20241121,172500,256145510,4475,4475,4475,4475,0
20241121,172400,256145510,4475,4475,4475,4475,0
20241121,172300,256145510,4475,4475,4475,4475,0
20241121,172200,256145510,4475,4475,4475,4475,1624
20241121,172100,256145510,4475,4475,4475,4475,0
20241121,172000,256145510,4475,4475,4475,4475,0
20241121,171900,256145510,4475,4475,4475,4475,0
20241121,171800,256145510,4475,4475,4475,4475,0
20241121,171700,256145510,4475,4475,4475,4475,0
20241121,171600,256145510,4475,4475,4475,4475,0
20241121,171500,256145510,4475,4475,4475,4475,0
20241121,171400,256145510,4475,4475,4475,4475,0
20241121,171300,256145510,4475,4475,4475,4475,0
20241121,171200,256145510,4475,4475,4475,4475,0
20241121,171100,256145510,4475,4475,4475,4475,0
20241121,171000,256145510,4475,4475,4475,4475,0
20241121,170900,256145510,4475,4475,4475,4475,0
20241121,170800,256145510,4475,4475,4475,4475,0
20241121,170700,256145510,4475,4475,4475,4475,0
20241121,170600,256145510,4475,4475,4475,4475,0
20241121,170500,256145510,4475,4475,4475,4475,0
20241121,170400,256145510,4475,4475,4475,4475,0
20241121,170300,256145510,4475,4475,4475,4475,0
20241121,170200,256145510,4475,4475,4475,4475,0
20241121,170100,256145510,4475,4475,4475,4475,0
20241121,170000,256145510,4475,4475,4475,4475,0
20241121,165900,256145510,4475,4475,4475,4475,0
20241121,165800,256145510,4475,4475,4475,4475,0
20241121,165700,256145510,4475,4475,4475,4475,0
20241121,165600,256145510,4475,4475,4475,4475,0
20241121,165500,256145510,4475,4475,4475,4475,0
20241121,165400,256145510,4475,4475,4475,4475,0
20241121,165300,256145510,4475,4475,4475,4475,0
20241121,165200,256145510,4475,4475,4475,4475,1624
20241121,165100,256145510,4475,4475,4475,4475,0
20241121,165000,256145510,4475,4475,4475,4475,0
20241121,164900,256145510,4475,4475,4475,4475,0
20241121,164800,256145510,4475,4475,4475,4475,0
20241121,164700,256145510,4475,4475,4475,4475,0
20241121,164600,256145510,4475,4475,4475,4475,0
20241121,164500,256145510,4475,4475,4475,4475,0
20241121,164400,256145510,4475,4475,4475,4475,0
20241121,164300,256145510,4475,4475,4475,4475,0
20241121,164200,256145510,4475,4475,4475,4475,0
20241121,164100,256145510,4475,4475,4475,4475,0
20241121,164000,256145510,4475,4475,4475,4475,0
20241121,163900,256145510,4475,4475,4475,4475,0
20241121,163800,256145510,4475,4475,4475,4475,0
20241121,163700,256145510,4475,4475,4475,4475,0
20241121,163600,256145510,4475,4475,4475,4475,0
20241121,163500,256145510,4475,4475,4475,4475,0
20241121,163400,256145510,4475,4475,4475,4475,0
20241121,163300,256145510,4475,4475,4475,4475,0
20241121,163200,256145510,4475,4475,4475,4475,0
20241121,163100,256145510,4475,4475,4475,4475,0
20241121,163000,256145510,4475,4475,4475,4475,0
20241121,162900,256145510,4475,4475,4475,4475,0
20241121,162800,256145510,4475,4475,4475,4475,0
20241121,162700,256145510,4475,4475,4475,4475,0
20241121,162600,256145510,4475,4475,4475,4475,0
20241121,162500,256145510,4475,4475,4475,4475,0
20241121,162400,256145510,4475,4475,4475,4475,0
20241121,162300,256145510,4475,4475,4475,4475,0
20241121,162200,256145510,4475,4475,4475,4475,1624
20241121,162100,256145510,4475,4475,4475,4475,0
20241121,162000,256145510,4475,4475,4475,4475,0
20241121,161900,256145510,4475,4475,4475,4475,0
20241121,161800,256145510,4475,4475,4475,4475,0
20241121,161700,256145510,4475,4475,4475,4475,0
20241121,161600,256145510,4475,4475,4475,4475,0
20241121,161500,256145510,4475,4475,4475,4475,0
20241121,161400,256145510,4475,4475,4475,4475,0
20241121,161300,256145510,4475,4475,4475,4475,0
20241121,161200,256145510,4475,4475,4475,4475,0
20241121,161100,256145510,4475,4475,4475,4475,0
20241121,161000,256145510,4475,4475,4475,4475,0
20241121,160900,256145510,4475,4475,4475,4475,0
20241121,160800,256145510,4475,4475,4475,4475,0
20241121,160700,256145510,4475,4475,4475,4475,0
20241121,160600,256145510,4475,4475,4475,4475,0
20241121,160500,256145510,4475,4475,4475,4475,0
20241121,160400,256145510,4475,4475,4475,4475,0
20241121,160300,256145510,4475,4475,4475,4475,0
20241121,160200,256145510,4475,4475,4475,4475,0
20241121,160100,256145510,4475,4475,4475,4475,0
20241121,160000,256145510,4475,4475,4475,4475,0
20241121,155900,256145510,4475,4475,4475,4475,0
20241121,155800,256145510,4475,4475,4475,4475,0
20241121,155700,256145510,4475,4475,4475,4475,0
20241121,155600,256145510,4475,4475,4475,4475,0
20241121,155500,256145510,4475,4475,4475,4475,0
20241121,155400,256145510,4475,4475,4475,4475,0
20241121,155300,256145510,4475,4475,4475,4475,0
20241121,155200,256145510,4475,4475,4475,4475,1624
20241121,155100,256145510,4475,4475,4475,4475,0
20241121,155000,256145510,4475,4475,4475,4475,0
20241121,154900,256145510,4475,4475,4475,4475,0
20241121,154800,256145510,4475,4475,4475,4475,0
20241121,154700,256145510,4475,4475,4475,4475,0
20241121,154600,256145510,4475,4475,4475,4475,0
20241121,154500,256145510,4475,4475,4475,4475,0
20241121,154400,256145510,4475,4475,4475,4475,0
20241121,154300,256145510,4475,4475,4475,4475,0
20241121,154200,256145510,4475,4475,4475,4475,0
20241121,154100,256145510,4475,4475,4475,4475,0
20241121,154000,256145510,4475,4475,4475,4475,0
20241121,153900,256145510,4475,4475,4475,4475,0
20241121,153800,256145510,4475,4475,4475,4475,0
20241121,153700,256145510,4475,4475,4475,4475,0
20241121,153600,256145510,4475,4475,4475,4475,0
20241121,153500,256145510,4475,4475,4475,4475,0
20241121,153400,256145510,4475,4475,4475,4475,0
20241121,153300,256145510,4475,4475,4475,4475,0
20241121,153200,256145510,4475,4475,4475,4475,0
20241121,153100,256145510,4475,4475,4475,4475,0
20241121,153000,256145510,4475,4475,4475,4475,1624
20241121,152900,248878110,4480,4480,4480,4480,0
20241121,152800,248878110,4480,4480,4480,4480,0
20241121,152700,248878110,4480,4480,4480,4480,0
20241121,152600,248878110,4480,4480,4480,4480,0
20241121,152500,248878110,4480,4480,4480,4480,0
20241121,152400,248878110,4480,4480,4480,4480,0
20241121,152300,248878110,4480,4480,4480,4480,0
20241121,152200,248878110,4480,4480,4480,4480,0
20241121,152100,248878110,4480,4480,4480,4480,0
20241121,152000,248878110,4480,4480,4480,4480,0
20241121,151900,248878110,4480,4490,4495,4480,343
20241121,151800,247338570,4495,4490,4495,4490,211
20241121,151700,246391155,4490,4490,4490,4480,14
20241121,151600,246328385,4480,4490,4490,4480,104
20241121,151500,245862425,4490,4480,4490,4480,1141
20241121,151400,240750735,4490,4490,4490,4490,102
20241121,151300,240292755,4490,4490,4490,4490,0
20241121,151200,240292755,4490,4490,4490,4490,22
20241121,151100,240193975,4490,4485,4490,4485,220
20241121,151000,239206435,4490,4490,4490,4490,3
20241121,150900,239192965,4490,4480,4490,4480,152
20241121,150800,238511985,4490,4495,4495,4485,189
20241121,150700,237664180,4495,4495,4495,4495,2
20241121,150600,237655190,4500,4500,4500,4500,0
20241121,150500,237655190,4500,4495,4500,4485,1343
20241121,150400,231631195,4500,4485,4500,4485,93
20241121,150300,231214060,4500,4500,4500,4485,396
20241121,150200,229436215,4500,4500,4500,4500,0
20241121,150100,229436215,4500,4500,4500,4500,0
20241121,150000,229436215,4500,4500,4500,4500,8
20241121,145900,229400215,4500,4500,4500,4500,0
20241121,145800,229400215,4500,4495,4500,4495,7
20241121,145700,229368745,4490,4490,4490,4490,1
20241121,145600,229364255,4500,4500,4500,4500,0
20241121,145500,229364255,4500,4485,4500,4485,42
20241121,145400,229175755,4505,4520,4520,4485,106
20241121,145300,228700000,4480,4520,4520,4480,3587
20241121,145200,212604695,4515,4515,4515,4515,230
20241121,145100,211566245,4515,4515,4515,4515,1
20241121,145000,211561730,4520,4520,4520,4520,1
20241121,144900,211557210,4495,4500,4500,4495,835
20241121,144800,207803795,4520,4500,4520,4500,387
20241121,144700,206062195,4500,4500,4500,4500,103
20241121,144600,205598695,4520,4520,4520,4520,0
20241121,144500,205598695,4520,4495,4520,4495,18
20241121,144400,205517760,4495,4495,4495,4495,500
20241121,144300,203270260,4520,4520,4520,4520,0
20241121,144200,203270260,4520,4520,4520,4520,0
20241121,144100,203270260,4520,4520,4520,4520,0
20241121,144000,203270260,4520,4520,4520,4520,0
20241121,143900,203270260,4520,4520,4520,4520,0
20241121,143800,203270260,4520,4505,4520,4500,441
20241121,143700,201285730,4525,4525,4525,4525,0
20241121,143600,201285730,4525,4525,4525,4525,0
20241121,143500,201285730,4525,4525,4525,4525,2
20241121,143400,201276680,4505,4505,4505,4505,15
20241121,143300,201209105,4505,4505,4505,4505,0
20241121,143200,201209105,4505,4505,4505,4505,18
20241121,143100,201128015,4525,4525,4525,4525,0
20241121,143000,201128015,4525,4525,4525,4525,0
20241121,142900,201128015,4525,4525,4525,4525,1
20241121,142800,201123490,4500,4525,4525,4500,81
20241121,142700,200758965,4500,4505,4505,4500,103
20241121,142600,200295175,4525,4525,4525,4525,0
20241121,142500,200295175,4525,4525,4525,4525,0
20241121,142400,200295175,4525,4525,4525,4525,0
20241121,142300,200295175,4525,4525,4525,4525,0
20241121,142200,200295175,4525,4525,4525,4525,0
20241121,142100,200295175,4525,4525,4525,4525,2
20241121,142000,200286125,4505,4505,4505,4505,420
20241121,141900,198394025,4505,4505,4505,4505,1
20241121,141800,198389520,4505,4505,4505,4505,2
20241121,141700,198380510,4505,4505,4505,4505,0
20241121,141600,198380510,4505,4505,4505,4505,6
20241121,141500,198353480,4500,4500,4500,4500,116
20241121,141400,197831480,4500,4500,4500,4500,486
20241121,141300,195644480,4510,4510,4510,4510,200
20241121,141200,194742480,4510,4500,4510,4495,1299
20241121,141100,188894805,4500,4500,4500,4500,486
20241121,141000,186707805,4505,4505,4505,4505,340
20241121,140900,185176105,4530,4530,4530,4530,0
20241121,140800,185176105,4530,4500,4530,4500,615
20241121,140700,182406145,4530,4510,4530,4505,434
20241121,140600,180450825,4530,4510,4530,4505,1738
20241121,140500,172614960,4530,4530,4530,4530,200
20241121,140400,171708960,4530,4530,4530,4530,0
20241121,140300,171708960,4530,4530,4530,4530,0
20241121,140200,171708960,4530,4530,4530,4530,0
20241121,140100,171708960,4530,4520,4530,4520,5
20241121,140000,171686350,4515,4510,4515,4510,82
20241121,135900,171316520,4515,4515,4515,4515,0
20241121,135800,171316520,4515,4515,4515,4515,0
20241121,135700,171316520,4515,4515,4515,4515,0
20241121,135600,171316520,4515,4515,4515,4515,53
20241121,135500,171077225,4510,4515,4515,4510,40
20241121,135400,170896820,4520,4520,4520,4520,0
20241121,135300,170896820,4520,4520,4520,4520,2
20241121,135200,170887780,4520,4520,4520,4520,0
20241121,135100,170887780,4520,4510,4520,4510,88
20241121,135000,170490890,4510,4510,4510,4510,60
20241121,134900,170220290,4510,4510,4510,4510,5
20241121,134800,170197740,4520,4520,4520,4520,0
20241121,134700,170197740,4520,4520,4520,4520,0
20241121,134600,170197740,4520,4520,4520,4520,0
20241121,134500,170197740,4520,4520,4520,4520,0
20241121,134400,170197740,4520,4520,4520,4520,17
20241121,134300,170120900,4530,4530,4530,4530,0
20241121,134200,170120900,4530,4530,4530,4530,0
20241121,134100,170120900,4530,4530,4530,4530,1
20241121,134000,170116370,4520,4520,4520,4520,56
20241121,133900,169863250,4530,4530,4530,4530,0
20241121,133800,169863250,4530,4530,4530,4530,0
20241121,133700,169863250,4530,4530,4530,4530,0
20241121,133600,169863250,4530,4520,4530,4520,8
20241121,133500,169827070,4520,4520,4520,4520,3
20241121,133400,169813510,4520,4520,4520,4520,4
20241121,133300,169795430,4520,4520,4520,4520,0
20241121,133200,169795430,4520,4520,4520,4520,22
20241121,133100,169695990,4535,4535,4535,4535,4
20241121,133000,169677850,4510,4510,4510,4510,0
20241121,132900,169677850,4510,4510,4510,4510,0
20241121,132800,169677850,4510,4535,4535,4510,145
20241121,132700,169023275,4535,4535,4535,4535,0
20241121,132600,169023275,4535,4535,4535,4535,0
20241121,132500,169023275,4535,4535,4535,4535,0
20241121,132400,169023275,4535,4535,4535,4535,0
20241121,132300,169023275,4535,4535,4535,4535,0
20241121,132200,169023275,4535,4535,4535,4535,2
20241121,132100,169014205,4510,4510,4510,4510,0
20241121,132000,169014205,4510,4510,4510,4510,110
20241121,131900,168518105,4535,4535,4535,4535,0
20241121,131800,168518105,4535,4535,4535,4535,0
20241121,131700,168518105,4535,4535,4535,4535,0
20241121,131600,168518105,4535,4535,4535,4535,0
20241121,131500,168518105,4535,4535,4535,4535,0
20241121,131400,168518105,4535,4525,4535,4525,288
20241121,131300,167213300,4530,4530,4530,4530,0
20241121,131200,167213300,4530,4530,4530,4530,0
20241121,131100,167213300,4530,4530,4530,4530,0
20241121,131000,167213300,4530,4530,4530,4530,0
20241121,130900,167213300,4530,4530,4530,4530,0
20241121,130800,167213300,4530,4530,4530,4530,2
20241121,130700,167204240,4525,4525,4525,4525,0
20241121,130600,167204240,4525,4525,4525,4525,0
20241121,130500,167204240,4525,4525,4525,4525,0
20241121,130400,167204240,4525,4520,4525,4520,957
20241121,130300,162876950,4520,4520,4520,4520,0
20241121,130200,162876950,4520,4520,4520,4520,0
20241121,130100,162876950,4520,4520,4520,4520,0
20241121,130000,162876950,4520,4520,4520,4520,5
20241121,125900,162854350,4520,4520,4520,4520,10
20241121,125800,162809150,4520,4520,4520,4520,5
20241121,125700,162786550,4505,4505,4505,4505,0
20241121,125600,162786550,4505,4505,4505,4505,90
20241121,125500,162381100,4520,4505,4520,4505,3
20241121,125400,162367555,4520,4520,4520,4520,0
20241121,125300,162367555,4520,4520,4520,4520,0
20241121,125200,162367555,4520,4520,4520,4520,0
20241121,125100,162367555,4520,4520,4520,4520,0
20241121,125000,162367555,4520,4520,4520,4520,0
20241121,124900,162367555,4520,4520,4520,4520,2
20241121,124800,162358515,4520,4520,4520,4520,0
20241121,124700,162358515,4520,4520,4520,4520,0
20241121,124600,162358515,4520,4520,4520,4520,0
20241121,124500,162358515,4520,4520,4520,4520,0
20241121,124400,162358515,4520,4520,4520,4520,0
20241121,124300,162358515,4520,4520,4520,4520,2
20241121,124200,162349475,4520,4520,4520,4520,51
20241121,124100,162118955,4520,4520,4520,4520,0
20241121,124000,162118955,4520,4520,4520,4520,0
20241121,123900,162118955,4520,4510,4520,4510,607
20241121,123800,159381365,4510,4510,4510,4510,0
20241121,123700,159381365,4510,4510,4510,4510,0
20241121,123600,159381365,4510,4510,4510,4510,0
20241121,123500,159381365,4510,4510,4510,4510,0
20241121,123400,159381365,4510,4510,4510,4510,1
20241121,123300,159376855,4510,4510,4510,4510,0
20241121,123200,159376855,4510,4510,4510,4510,0
20241121,123100,159376855,4510,4495,4510,4490,101
20241121,123000,158923180,4510,4510,4510,4510,0
20241121,122900,158923180,4510,4510,4510,4510,100
20241121,122800,158472180,4510,4510,4510,4510,0
20241121,122700,158472180,4510,4510,4510,4510,2
20241121,122600,158463160,4510,4510,4510,4510,0
20241121,122500,158463160,4510,4490,4510,4490,101
20241121,122400,158009650,4510,4510,4510,4510,0
20241121,122300,158009650,4510,4510,4510,4510,0
20241121,122200,158009650,4510,4510,4510,4510,0
20241121,122100,158009650,4510,4505,4510,4485,1981
20241121,122000,149103165,4505,4505,4505,4505,100
20241121,121900,148652665,4505,4505,4505,4505,0
20241121,121800,148652665,4505,4505,4505,4505,100
20241121,121700,148202165,4505,4505,4510,4505,118
20241121,121600,147670525,4510,4510,4510,4510,8
20241121,121500,147634445,4510,4510,4510,4510,104
20241121,121400,147165405,4515,4515,4515,4515,5
20241121,121300,147142830,4515,4520,4520,4515,12
20241121,121200,147088645,4510,4510,4510,4510,0
20241121,121100,147088645,4510,4510,4510,4510,10
20241121,121000,147043545,4520,4520,4520,4520,10
20241121,120900,146998345,4520,4520,4520,4520,0
20241121,120800,146998345,4520,4520,4520,4520,0
20241121,120700,146998345,4520,4520,4520,4520,0
20241121,120600,146998345,4520,4520,4520,4520,0
20241121,120500,146998345,4520,4520,4520,4520,0
20241121,120400,146998345,4520,4520,4520,4520,3
20241121,120300,146984785,4520,4520,4520,4520,0
20241121,120200,146984785,4520,4520,4520,4520,0
20241121,120100,146984785,4520,4520,4520,4520,0
20241121,120000,146984785,4520,4520,4520,4520,0
20241121,115900,146984785,4520,4520,4520,4520,0
20241121,115800,146984785,4520,4520,4520,4520,0
20241121,115700,146984785,4520,4510,4520,4510,11
20241121,115600,146935165,4520,4505,4520,4505,62
20241121,115500,146655825,4525,4520,4525,4520,225
20241121,115400,145638815,4505,4505,4505,4505,89
20241121,115300,145237870,4510,4510,4510,4510,0
20241121,115200,145237870,4510,4510,4510,4510,0
20241121,115100,145237870,4510,4510,4510,4510,1
20241121,115000,145233360,4515,4515,4515,4515,1
20241121,114900,145228845,4515,4515,4515,4515,10
20241121,114800,145183695,4520,4520,4520,4520,0
20241121,114700,145183695,4520,4520,4520,4520,0
20241121,114600,145183695,4520,4520,4520,4520,0
20241121,114500,145183695,4520,4520,4520,4520,0
20241121,114400,145183695,4520,4520,4520,4520,0
20241121,114300,145183695,4520,4520,4520,4520,0
20241121,114200,145183695,4520,4520,4520,4520,0
20241121,114100,145183695,4520,4520,4520,4520,100
20241121,114000,144731695,4520,4520,4520,4520,0
20241121,113900,144731695,4520,4520,4520,4520,100
20241121,113800,144279695,4520,4505,4520,4505,12
20241121,113700,144225605,4520,4520,4520,4520,0
20241121,113600,144225605,4520,4520,4520,4520,0
20241121,113500,144225605,4520,4520,4520,4520,0
20241121,113400,144225605,4520,4520,4520,4520,4
20241121,113300,144207525,4520,4520,4520,4520,2
20241121,113200,144198485,4495,4500,4500,4495,60
20241121,113100,143928665,4520,4500,4520,4500,62
20241121,113000,143649625,4500,4500,4500,4500,35
20241121,112900,143492125,4500,4500,4500,4500,5
20241121,112800,143469625,4500,4520,4525,4500,139
20241121,112700,142842270,4520,4520,4520,4520,0
20241121,112600,142842270,4520,4520,4520,4520,0
20241121,112500,142842270,4520,4495,4520,4495,2
20241121,112400,142833255,4525,4525,4525,4525,0
20241121,112300,142833255,4525,4525,4525,4525,0
20241121,112200,142833255,4525,4525,4525,4525,0
20241121,112100,142833255,4525,4495,4525,4495,12
20241121,112000,142779255,4500,4525,4525,4500,37
20241121,111900,142612705,4525,4520,4525,4490,3262
20241121,111800,127937530,4510,4510,4510,4510,38
20241121,111700,127766150,4520,4520,4520,4520,0
20241121,111600,127766150,4520,4520,4520,4510,123
20241121,111500,127210855,4520,4520,4520,4520,0
20241121,111400,127210855,4520,4520,4520,4520,3
20241121,111300,127197295,4520,4520,4520,4520,7
20241121,111200,127165655,4525,4525,4525,4525,0
20241121,111100,127165655,4525,4525,4525,4525,0
20241121,111000,127165655,4525,4525,4525,4525,0
20241121,110900,127165655,4525,4525,4525,4525,3
20241121,110800,127152080,4525,4525,4525,4525,0
20241121,110700,127152080,4525,4525,4525,4525,0
20241121,110600,127152080,4525,4525,4525,4525,0
20241121,110500,127152080,4525,4525,4525,4525,0
20241121,110400,127152080,4525,4525,4525,4525,0
20241121,110300,127152080,4525,4525,4525,4525,0
20241121,110200,127152080,4525,4525,4525,4525,2
20241121,110100,127143030,4510,4510,4510,4510,1
20241121,110000,127138520,4525,4525,4525,4525,0
20241121,105900,127138520,4525,4525,4525,4525,0
20241121,105800,127138520,4525,4525,4525,4525,0
20241121,105700,127138520,4525,4525,4525,4525,0
20241121,105600,127138520,4525,4525,4525,4525,0
20241121,105500,127138520,4525,4525,4525,4525,0
20241121,105400,127138520,4525,4525,4525,4525,0
20241121,105300,127138520,4525,4525,4525,4525,0
20241121,105200,127138520,4525,4525,4525,4525,4
20241121,105100,127120420,4510,4525,4525,4510,102
20241121,105000,126660370,4520,4520,4520,4520,70
20241121,104900,126343970,4520,4520,4520,4505,274
20241121,104800,125109450,4520,4520,4520,4520,20
20241121,104700,125019050,4525,4525,4525,4525,0
20241121,104600,125019050,4525,4525,4525,4525,0
20241121,104500,125019050,4525,4525,4525,4525,1
20241121,104400,125014525,4525,4515,4525,4515,20
20241121,104300,124924185,4525,4525,4525,4525,0
20241121,104200,124924185,4525,4525,4525,4525,51
20241121,104100,124693410,4525,4525,4525,4525,2
20241121,104000,124684360,4510,4510,4510,4510,20
20241121,103900,124594160,4525,4525,4525,4525,0
20241121,103800,124594160,4525,4525,4525,4525,0
20241121,103700,124594160,4525,4525,4525,4525,0
20241121,103600,124594160,4525,4525,4525,4525,0
20241121,103500,124594160,4525,4525,4525,4525,1
20241121,103400,124589635,4500,4510,4510,4500,103
20241121,103300,124125810,4525,4525,4525,4525,0
20241121,103200,124125810,4525,4525,4525,4525,0
20241121,103100,124125810,4525,4525,4525,4525,0
20241121,103000,124125810,4525,4525,4525,4525,0
20241121,102900,124125810,4525,4525,4525,4525,0
20241121,102800,124125810,4525,4510,4530,4500,418
20241121,102700,122242605,4535,4505,4535,4505,101
20241121,102600,121787570,4510,4515,4515,4510,33
20241121,102500,121638690,4535,4535,4535,4535,0
20241121,102400,121638690,4535,4535,4535,4535,0
20241121,102300,121638690,4535,4500,4535,4500,501
20241121,102200,119384155,4535,4535,4535,4500,1052
20241121,102100,114644505,4510,4535,4535,4510,1001
20241121,102000,110125015,4525,4535,4535,4525,11
20241121,101900,110075230,4520,4520,4520,4520,10
20241121,101800,110030030,4535,4535,4535,4535,0
20241121,101700,110030030,4535,4535,4535,4535,0
20241121,101600,110030030,4535,4535,4535,4535,100
20241121,101500,109576530,4535,4535,4535,4520,87
20241121,101400,109183230,4535,4535,4535,4535,0
20241121,101300,109183230,4535,4535,4535,4535,0
20241121,101200,109183230,4535,4535,4535,4535,27
20241121,101100,109060785,4540,4540,4540,4540,0
20241121,101000,109060785,4540,4530,4540,4530,103
20241121,100900,108593175,4530,4520,4540,4520,319
20241121,100800,107148125,4520,4530,4530,4520,216
20241121,100700,106171305,4545,4545,4545,4545,1
20241121,100600,106166760,4545,4545,4545,4545,0
20241121,100500,106166760,4545,4545,4545,4545,0
20241121,100400,106166760,4545,4545,4545,4545,0
20241121,100300,106166760,4545,4545,4545,4545,0
20241121,100200,106166760,4545,4545,4545,4545,0
20241121,100100,106166760,4545,4545,4545,4545,24
20241121,100000,106057680,4545,4545,4545,4545,0
20241121,095900,106057680,4545,4545,4545,4545,1
20241121,095800,106053135,4545,4545,4545,4545,2
20241121,095700,106044045,4535,4535,4535,4535,270
20241121,095600,104819595,4535,4510,4535,4510,10
20241121,095500,104774470,4530,4530,4530,4530,105
20241121,095400,104298820,4530,4530,4530,4530,1
20241121,095300,104294290,4510,4510,4510,4510,90
20241121,095200,103888390,4530,4505,4530,4500,1008
20241121,095100,99351325,4510,4510,4510,4505,1620
20241121,095000,92047390,4510,4510,4510,4510,64
20241121,094900,91758750,4510,4510,4510,4510,0
20241121,094800,91758750,4510,4510,4510,4500,624
20241121,094700,88946870,4510,4510,4510,4510,210
20241121,094600,87999770,4510,4510,4510,4510,5
20241121,094500,87977220,4510,4510,4510,4510,462
20241121,094400,85893600,4510,4515,4515,4510,30
20241121,094300,85758160,4535,4535,4535,4515,90
20241121,094200,85351550,4535,4535,4535,4535,4
20241121,094100,85333410,4535,4535,4535,4535,1
20241121,094000,85328875,4515,4515,4515,4515,1
20241121,093900,85324360,4515,4515,4515,4515,0
20241121,093800,85324360,4515,4515,4515,4515,150
20241121,093700,84647110,4515,4515,4515,4515,0
20241121,093600,84647110,4515,4515,4515,4515,250
20241121,093500,83518360,4515,4515,4515,4515,0
20241121,093400,83518360,4515,4515,4515,4515,0
20241121,093300,83518360,4515,4525,4525,4515,600
20241121,093200,80808895,4560,4560,4560,4560,20
20241121,093100,80717695,4560,4525,4560,4525,259
20241121,093000,79536760,4525,4525,4525,4525,52
20241121,092900,79301460,4500,4500,4500,4500,5
20241121,092800,79278960,4500,4500,4500,4500,95
20241121,092700,78851460,4500,4505,4530,4500,333
20241121,092600,77352770,4505,4505,4505,4500,548
20241121,092500,74885110,4530,4505,4530,4500,901
20241121,092400,70828775,4515,4525,4525,4510,815
20241121,092300,67153010,4510,4515,4515,4510,100
20241121,092200,66701775,4525,4515,4525,4515,158
20241121,092100,65987635,4525,4520,4525,4515,197
20241121,092000,65097615,4525,4515,4535,4515,482
20241121,091900,62920130,4520,4530,4530,4520,23
20241121,091800,62815960,4530,4570,4570,4520,4048
20241121,091700,44447695,4535,4505,4535,4505,682
20241121,091600,41364455,4505,4515,4515,4505,470
20241121,091500,39246440,4510,4530,4530,4510,3393
20241121,091400,23913970,4525,4525,4525,4525,845
20241121,091300,20090345,4530,4530,4530,4530,267
20241121,091200,18880835,4530,4540,4540,4530,521
20241121,091100,16518380,4540,4560,4560,4535,753
20241121,091000,13097380,4565,4565,4565,4565,1
20241121,090900,13092815,4565,4565,4565,4565,12
20241121,090800,13038035,4575,4555,4625,4555,1287
20241121,090700,7145170,4575,4575,4575,4575,200
20241121,090600,6230170,4550,4560,4560,4550,250
20241121,090500,5091550,4560,4575,4575,4560,258
20241121,090400,3911215,4560,4565,4565,4560,250
20241121,090300,2770940,4565,4565,4565,4565,1
20241121,090200,2766375,4560,4560,4560,4560,50
20241121,090100,2538375,4560,4560,4560,4560,1
20241121,090000,2533815,4535,4535,4535,4520,409
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 205200 256145510 4475 4475 4475 4475 1624
3 20241121 205100 256145510 4475 4475 4475 4475 0
4 20241121 205000 256145510 4475 4475 4475 4475 0
5 20241121 204900 256145510 4475 4475 4475 4475 0
6 20241121 204800 256145510 4475 4475 4475 4475 0
7 20241121 204700 256145510 4475 4475 4475 4475 0
8 20241121 204600 256145510 4475 4475 4475 4475 0
9 20241121 204500 256145510 4475 4475 4475 4475 0
10 20241121 204400 256145510 4475 4475 4475 4475 0
11 20241121 204300 256145510 4475 4475 4475 4475 0
12 20241121 204200 256145510 4475 4475 4475 4475 0
13 20241121 204100 256145510 4475 4475 4475 4475 0
14 20241121 204000 256145510 4475 4475 4475 4475 0
15 20241121 203900 256145510 4475 4475 4475 4475 0
16 20241121 203800 256145510 4475 4475 4475 4475 0
17 20241121 203700 256145510 4475 4475 4475 4475 0
18 20241121 203600 256145510 4475 4475 4475 4475 0
19 20241121 203500 256145510 4475 4475 4475 4475 0
20 20241121 203400 256145510 4475 4475 4475 4475 0
21 20241121 203300 256145510 4475 4475 4475 4475 0
22 20241121 203200 256145510 4475 4475 4475 4475 0
23 20241121 203100 256145510 4475 4475 4475 4475 0
24 20241121 203000 256145510 4475 4475 4475 4475 0
25 20241121 202900 256145510 4475 4475 4475 4475 0
26 20241121 202800 256145510 4475 4475 4475 4475 0
27 20241121 202700 256145510 4475 4475 4475 4475 0
28 20241121 202600 256145510 4475 4475 4475 4475 0
29 20241121 202500 256145510 4475 4475 4475 4475 0
30 20241121 202400 256145510 4475 4475 4475 4475 0
31 20241121 202300 256145510 4475 4475 4475 4475 0
32 20241121 202200 256145510 4475 4475 4475 4475 1624
33 20241121 202100 256145510 4475 4475 4475 4475 0
34 20241121 202000 256145510 4475 4475 4475 4475 0
35 20241121 201900 256145510 4475 4475 4475 4475 0
36 20241121 201800 256145510 4475 4475 4475 4475 0
37 20241121 201700 256145510 4475 4475 4475 4475 0
38 20241121 201600 256145510 4475 4475 4475 4475 0
39 20241121 201500 256145510 4475 4475 4475 4475 0
40 20241121 201400 256145510 4475 4475 4475 4475 0
41 20241121 201300 256145510 4475 4475 4475 4475 0
42 20241121 201200 256145510 4475 4475 4475 4475 0
43 20241121 201100 256145510 4475 4475 4475 4475 0
44 20241121 201000 256145510 4475 4475 4475 4475 0
45 20241121 200900 256145510 4475 4475 4475 4475 0
46 20241121 200800 256145510 4475 4475 4475 4475 0
47 20241121 200700 256145510 4475 4475 4475 4475 0
48 20241121 200600 256145510 4475 4475 4475 4475 0
49 20241121 200500 256145510 4475 4475 4475 4475 0
50 20241121 200400 256145510 4475 4475 4475 4475 0
51 20241121 200300 256145510 4475 4475 4475 4475 0
52 20241121 200200 256145510 4475 4475 4475 4475 0
53 20241121 200100 256145510 4475 4475 4475 4475 0
54 20241121 200000 256145510 4475 4475 4475 4475 0
55 20241121 195900 256145510 4475 4475 4475 4475 0
56 20241121 195800 256145510 4475 4475 4475 4475 0
57 20241121 195700 256145510 4475 4475 4475 4475 0
58 20241121 195600 256145510 4475 4475 4475 4475 0
59 20241121 195500 256145510 4475 4475 4475 4475 0
60 20241121 195400 256145510 4475 4475 4475 4475 0
61 20241121 195300 256145510 4475 4475 4475 4475 0
62 20241121 195200 256145510 4475 4475 4475 4475 1624
63 20241121 195100 256145510 4475 4475 4475 4475 0
64 20241121 195000 256145510 4475 4475 4475 4475 0
65 20241121 194900 256145510 4475 4475 4475 4475 0
66 20241121 194800 256145510 4475 4475 4475 4475 0
67 20241121 194700 256145510 4475 4475 4475 4475 0
68 20241121 194600 256145510 4475 4475 4475 4475 0
69 20241121 194500 256145510 4475 4475 4475 4475 0
70 20241121 194400 256145510 4475 4475 4475 4475 0
71 20241121 194300 256145510 4475 4475 4475 4475 0
72 20241121 194200 256145510 4475 4475 4475 4475 0
73 20241121 194100 256145510 4475 4475 4475 4475 0
74 20241121 194000 256145510 4475 4475 4475 4475 0
75 20241121 193900 256145510 4475 4475 4475 4475 0
76 20241121 193800 256145510 4475 4475 4475 4475 0
77 20241121 193700 256145510 4475 4475 4475 4475 0
78 20241121 193600 256145510 4475 4475 4475 4475 0
79 20241121 193500 256145510 4475 4475 4475 4475 0
80 20241121 193400 256145510 4475 4475 4475 4475 0
81 20241121 193300 256145510 4475 4475 4475 4475 0
82 20241121 193200 256145510 4475 4475 4475 4475 0
83 20241121 193100 256145510 4475 4475 4475 4475 0
84 20241121 193000 256145510 4475 4475 4475 4475 0
85 20241121 192900 256145510 4475 4475 4475 4475 0
86 20241121 192800 256145510 4475 4475 4475 4475 0
87 20241121 192700 256145510 4475 4475 4475 4475 0
88 20241121 192600 256145510 4475 4475 4475 4475 0
89 20241121 192500 256145510 4475 4475 4475 4475 0
90 20241121 192400 256145510 4475 4475 4475 4475 0
91 20241121 192300 256145510 4475 4475 4475 4475 0
92 20241121 192200 256145510 4475 4475 4475 4475 1624
93 20241121 192100 256145510 4475 4475 4475 4475 0
94 20241121 192000 256145510 4475 4475 4475 4475 0
95 20241121 191900 256145510 4475 4475 4475 4475 0
96 20241121 191800 256145510 4475 4475 4475 4475 0
97 20241121 191700 256145510 4475 4475 4475 4475 0
98 20241121 191600 256145510 4475 4475 4475 4475 0
99 20241121 191500 256145510 4475 4475 4475 4475 0
100 20241121 191400 256145510 4475 4475 4475 4475 0
101 20241121 191300 256145510 4475 4475 4475 4475 0
102 20241121 191200 256145510 4475 4475 4475 4475 0
103 20241121 191100 256145510 4475 4475 4475 4475 0
104 20241121 191000 256145510 4475 4475 4475 4475 0
105 20241121 190900 256145510 4475 4475 4475 4475 0
106 20241121 190800 256145510 4475 4475 4475 4475 0
107 20241121 190700 256145510 4475 4475 4475 4475 0
108 20241121 190600 256145510 4475 4475 4475 4475 0
109 20241121 190500 256145510 4475 4475 4475 4475 0
110 20241121 190400 256145510 4475 4475 4475 4475 0
111 20241121 190300 256145510 4475 4475 4475 4475 0
112 20241121 190200 256145510 4475 4475 4475 4475 0
113 20241121 190100 256145510 4475 4475 4475 4475 0
114 20241121 190000 256145510 4475 4475 4475 4475 0
115 20241121 185900 256145510 4475 4475 4475 4475 0
116 20241121 185800 256145510 4475 4475 4475 4475 0
117 20241121 185700 256145510 4475 4475 4475 4475 0
118 20241121 185600 256145510 4475 4475 4475 4475 0
119 20241121 185500 256145510 4475 4475 4475 4475 0
120 20241121 185400 256145510 4475 4475 4475 4475 0
121 20241121 185300 256145510 4475 4475 4475 4475 0
122 20241121 185200 256145510 4475 4475 4475 4475 1624
123 20241121 185100 256145510 4475 4475 4475 4475 0
124 20241121 185000 256145510 4475 4475 4475 4475 0
125 20241121 184900 256145510 4475 4475 4475 4475 0
126 20241121 184800 256145510 4475 4475 4475 4475 0
127 20241121 184700 256145510 4475 4475 4475 4475 0
128 20241121 184600 256145510 4475 4475 4475 4475 0
129 20241121 184500 256145510 4475 4475 4475 4475 0
130 20241121 184400 256145510 4475 4475 4475 4475 0
131 20241121 184300 256145510 4475 4475 4475 4475 0
132 20241121 184200 256145510 4475 4475 4475 4475 0
133 20241121 184100 256145510 4475 4475 4475 4475 0
134 20241121 184000 256145510 4475 4475 4475 4475 0
135 20241121 183900 256145510 4475 4475 4475 4475 0
136 20241121 183800 256145510 4475 4475 4475 4475 0
137 20241121 183700 256145510 4475 4475 4475 4475 0
138 20241121 183600 256145510 4475 4475 4475 4475 0
139 20241121 183500 256145510 4475 4475 4475 4475 0
140 20241121 183400 256145510 4475 4475 4475 4475 0
141 20241121 183300 256145510 4475 4475 4475 4475 0
142 20241121 183200 256145510 4475 4475 4475 4475 0
143 20241121 183100 256145510 4475 4475 4475 4475 0
144 20241121 183000 256145510 4475 4475 4475 4475 0
145 20241121 182900 256145510 4475 4475 4475 4475 0
146 20241121 182800 256145510 4475 4475 4475 4475 0
147 20241121 182700 256145510 4475 4475 4475 4475 0
148 20241121 182600 256145510 4475 4475 4475 4475 0
149 20241121 182500 256145510 4475 4475 4475 4475 0
150 20241121 182400 256145510 4475 4475 4475 4475 0
151 20241121 182300 256145510 4475 4475 4475 4475 0
152 20241121 182200 256145510 4475 4475 4475 4475 1624
153 20241121 182100 256145510 4475 4475 4475 4475 0
154 20241121 182000 256145510 4475 4475 4475 4475 0
155 20241121 181900 256145510 4475 4475 4475 4475 0
156 20241121 181800 256145510 4475 4475 4475 4475 0
157 20241121 181700 256145510 4475 4475 4475 4475 0
158 20241121 181600 256145510 4475 4475 4475 4475 0
159 20241121 181500 256145510 4475 4475 4475 4475 0
160 20241121 181400 256145510 4475 4475 4475 4475 0
161 20241121 181300 256145510 4475 4475 4475 4475 0
162 20241121 181200 256145510 4475 4475 4475 4475 0
163 20241121 181100 256145510 4475 4475 4475 4475 0
164 20241121 181000 256145510 4475 4475 4475 4475 0
165 20241121 180900 256145510 4475 4475 4475 4475 0
166 20241121 180800 256145510 4475 4475 4475 4475 0
167 20241121 180700 256145510 4475 4475 4475 4475 0
168 20241121 180600 256145510 4475 4475 4475 4475 0
169 20241121 180500 256145510 4475 4475 4475 4475 0
170 20241121 180400 256145510 4475 4475 4475 4475 0
171 20241121 180300 256145510 4475 4475 4475 4475 0
172 20241121 180200 256145510 4475 4475 4475 4475 0
173 20241121 180100 256145510 4475 4475 4475 4475 0
174 20241121 180000 256145510 4475 4475 4475 4475 0
175 20241121 175900 256145510 4475 4475 4475 4475 0
176 20241121 175800 256145510 4475 4475 4475 4475 0
177 20241121 175700 256145510 4475 4475 4475 4475 0
178 20241121 175600 256145510 4475 4475 4475 4475 0
179 20241121 175500 256145510 4475 4475 4475 4475 0
180 20241121 175400 256145510 4475 4475 4475 4475 0
181 20241121 175300 256145510 4475 4475 4475 4475 0
182 20241121 175200 256145510 4475 4475 4475 4475 1624
183 20241121 175100 256145510 4475 4475 4475 4475 0
184 20241121 175000 256145510 4475 4475 4475 4475 0
185 20241121 174900 256145510 4475 4475 4475 4475 0
186 20241121 174800 256145510 4475 4475 4475 4475 0
187 20241121 174700 256145510 4475 4475 4475 4475 0
188 20241121 174600 256145510 4475 4475 4475 4475 0
189 20241121 174500 256145510 4475 4475 4475 4475 0
190 20241121 174400 256145510 4475 4475 4475 4475 0
191 20241121 174300 256145510 4475 4475 4475 4475 0
192 20241121 174200 256145510 4475 4475 4475 4475 0
193 20241121 174100 256145510 4475 4475 4475 4475 0
194 20241121 174000 256145510 4475 4475 4475 4475 0
195 20241121 173900 256145510 4475 4475 4475 4475 0
196 20241121 173800 256145510 4475 4475 4475 4475 0
197 20241121 173700 256145510 4475 4475 4475 4475 0
198 20241121 173600 256145510 4475 4475 4475 4475 0
199 20241121 173500 256145510 4475 4475 4475 4475 0
200 20241121 173400 256145510 4475 4475 4475 4475 0
201 20241121 173300 256145510 4475 4475 4475 4475 0
202 20241121 173200 256145510 4475 4475 4475 4475 0
203 20241121 173100 256145510 4475 4475 4475 4475 0
204 20241121 173000 256145510 4475 4475 4475 4475 0
205 20241121 172900 256145510 4475 4475 4475 4475 0
206 20241121 172800 256145510 4475 4475 4475 4475 0
207 20241121 172700 256145510 4475 4475 4475 4475 0
208 20241121 172600 256145510 4475 4475 4475 4475 0
209 20241121 172500 256145510 4475 4475 4475 4475 0
210 20241121 172400 256145510 4475 4475 4475 4475 0
211 20241121 172300 256145510 4475 4475 4475 4475 0
212 20241121 172200 256145510 4475 4475 4475 4475 1624
213 20241121 172100 256145510 4475 4475 4475 4475 0
214 20241121 172000 256145510 4475 4475 4475 4475 0
215 20241121 171900 256145510 4475 4475 4475 4475 0
216 20241121 171800 256145510 4475 4475 4475 4475 0
217 20241121 171700 256145510 4475 4475 4475 4475 0
218 20241121 171600 256145510 4475 4475 4475 4475 0
219 20241121 171500 256145510 4475 4475 4475 4475 0
220 20241121 171400 256145510 4475 4475 4475 4475 0
221 20241121 171300 256145510 4475 4475 4475 4475 0
222 20241121 171200 256145510 4475 4475 4475 4475 0
223 20241121 171100 256145510 4475 4475 4475 4475 0
224 20241121 171000 256145510 4475 4475 4475 4475 0
225 20241121 170900 256145510 4475 4475 4475 4475 0
226 20241121 170800 256145510 4475 4475 4475 4475 0
227 20241121 170700 256145510 4475 4475 4475 4475 0
228 20241121 170600 256145510 4475 4475 4475 4475 0
229 20241121 170500 256145510 4475 4475 4475 4475 0
230 20241121 170400 256145510 4475 4475 4475 4475 0
231 20241121 170300 256145510 4475 4475 4475 4475 0
232 20241121 170200 256145510 4475 4475 4475 4475 0
233 20241121 170100 256145510 4475 4475 4475 4475 0
234 20241121 170000 256145510 4475 4475 4475 4475 0
235 20241121 165900 256145510 4475 4475 4475 4475 0
236 20241121 165800 256145510 4475 4475 4475 4475 0
237 20241121 165700 256145510 4475 4475 4475 4475 0
238 20241121 165600 256145510 4475 4475 4475 4475 0
239 20241121 165500 256145510 4475 4475 4475 4475 0
240 20241121 165400 256145510 4475 4475 4475 4475 0
241 20241121 165300 256145510 4475 4475 4475 4475 0
242 20241121 165200 256145510 4475 4475 4475 4475 1624
243 20241121 165100 256145510 4475 4475 4475 4475 0
244 20241121 165000 256145510 4475 4475 4475 4475 0
245 20241121 164900 256145510 4475 4475 4475 4475 0
246 20241121 164800 256145510 4475 4475 4475 4475 0
247 20241121 164700 256145510 4475 4475 4475 4475 0
248 20241121 164600 256145510 4475 4475 4475 4475 0
249 20241121 164500 256145510 4475 4475 4475 4475 0
250 20241121 164400 256145510 4475 4475 4475 4475 0
251 20241121 164300 256145510 4475 4475 4475 4475 0
252 20241121 164200 256145510 4475 4475 4475 4475 0
253 20241121 164100 256145510 4475 4475 4475 4475 0
254 20241121 164000 256145510 4475 4475 4475 4475 0
255 20241121 163900 256145510 4475 4475 4475 4475 0
256 20241121 163800 256145510 4475 4475 4475 4475 0
257 20241121 163700 256145510 4475 4475 4475 4475 0
258 20241121 163600 256145510 4475 4475 4475 4475 0
259 20241121 163500 256145510 4475 4475 4475 4475 0
260 20241121 163400 256145510 4475 4475 4475 4475 0
261 20241121 163300 256145510 4475 4475 4475 4475 0
262 20241121 163200 256145510 4475 4475 4475 4475 0
263 20241121 163100 256145510 4475 4475 4475 4475 0
264 20241121 163000 256145510 4475 4475 4475 4475 0
265 20241121 162900 256145510 4475 4475 4475 4475 0
266 20241121 162800 256145510 4475 4475 4475 4475 0
267 20241121 162700 256145510 4475 4475 4475 4475 0
268 20241121 162600 256145510 4475 4475 4475 4475 0
269 20241121 162500 256145510 4475 4475 4475 4475 0
270 20241121 162400 256145510 4475 4475 4475 4475 0
271 20241121 162300 256145510 4475 4475 4475 4475 0
272 20241121 162200 256145510 4475 4475 4475 4475 1624
273 20241121 162100 256145510 4475 4475 4475 4475 0
274 20241121 162000 256145510 4475 4475 4475 4475 0
275 20241121 161900 256145510 4475 4475 4475 4475 0
276 20241121 161800 256145510 4475 4475 4475 4475 0
277 20241121 161700 256145510 4475 4475 4475 4475 0
278 20241121 161600 256145510 4475 4475 4475 4475 0
279 20241121 161500 256145510 4475 4475 4475 4475 0
280 20241121 161400 256145510 4475 4475 4475 4475 0
281 20241121 161300 256145510 4475 4475 4475 4475 0
282 20241121 161200 256145510 4475 4475 4475 4475 0
283 20241121 161100 256145510 4475 4475 4475 4475 0
284 20241121 161000 256145510 4475 4475 4475 4475 0
285 20241121 160900 256145510 4475 4475 4475 4475 0
286 20241121 160800 256145510 4475 4475 4475 4475 0
287 20241121 160700 256145510 4475 4475 4475 4475 0
288 20241121 160600 256145510 4475 4475 4475 4475 0
289 20241121 160500 256145510 4475 4475 4475 4475 0
290 20241121 160400 256145510 4475 4475 4475 4475 0
291 20241121 160300 256145510 4475 4475 4475 4475 0
292 20241121 160200 256145510 4475 4475 4475 4475 0
293 20241121 160100 256145510 4475 4475 4475 4475 0
294 20241121 160000 256145510 4475 4475 4475 4475 0
295 20241121 155900 256145510 4475 4475 4475 4475 0
296 20241121 155800 256145510 4475 4475 4475 4475 0
297 20241121 155700 256145510 4475 4475 4475 4475 0
298 20241121 155600 256145510 4475 4475 4475 4475 0
299 20241121 155500 256145510 4475 4475 4475 4475 0
300 20241121 155400 256145510 4475 4475 4475 4475 0
301 20241121 155300 256145510 4475 4475 4475 4475 0
302 20241121 155200 256145510 4475 4475 4475 4475 1624
303 20241121 155100 256145510 4475 4475 4475 4475 0
304 20241121 155000 256145510 4475 4475 4475 4475 0
305 20241121 154900 256145510 4475 4475 4475 4475 0
306 20241121 154800 256145510 4475 4475 4475 4475 0
307 20241121 154700 256145510 4475 4475 4475 4475 0
308 20241121 154600 256145510 4475 4475 4475 4475 0
309 20241121 154500 256145510 4475 4475 4475 4475 0
310 20241121 154400 256145510 4475 4475 4475 4475 0
311 20241121 154300 256145510 4475 4475 4475 4475 0
312 20241121 154200 256145510 4475 4475 4475 4475 0
313 20241121 154100 256145510 4475 4475 4475 4475 0
314 20241121 154000 256145510 4475 4475 4475 4475 0
315 20241121 153900 256145510 4475 4475 4475 4475 0
316 20241121 153800 256145510 4475 4475 4475 4475 0
317 20241121 153700 256145510 4475 4475 4475 4475 0
318 20241121 153600 256145510 4475 4475 4475 4475 0
319 20241121 153500 256145510 4475 4475 4475 4475 0
320 20241121 153400 256145510 4475 4475 4475 4475 0
321 20241121 153300 256145510 4475 4475 4475 4475 0
322 20241121 153200 256145510 4475 4475 4475 4475 0
323 20241121 153100 256145510 4475 4475 4475 4475 0
324 20241121 153000 256145510 4475 4475 4475 4475 1624
325 20241121 152900 248878110 4480 4480 4480 4480 0
326 20241121 152800 248878110 4480 4480 4480 4480 0
327 20241121 152700 248878110 4480 4480 4480 4480 0
328 20241121 152600 248878110 4480 4480 4480 4480 0
329 20241121 152500 248878110 4480 4480 4480 4480 0
330 20241121 152400 248878110 4480 4480 4480 4480 0
331 20241121 152300 248878110 4480 4480 4480 4480 0
332 20241121 152200 248878110 4480 4480 4480 4480 0
333 20241121 152100 248878110 4480 4480 4480 4480 0
334 20241121 152000 248878110 4480 4480 4480 4480 0
335 20241121 151900 248878110 4480 4490 4495 4480 343
336 20241121 151800 247338570 4495 4490 4495 4490 211
337 20241121 151700 246391155 4490 4490 4490 4480 14
338 20241121 151600 246328385 4480 4490 4490 4480 104
339 20241121 151500 245862425 4490 4480 4490 4480 1141
340 20241121 151400 240750735 4490 4490 4490 4490 102
341 20241121 151300 240292755 4490 4490 4490 4490 0
342 20241121 151200 240292755 4490 4490 4490 4490 22
343 20241121 151100 240193975 4490 4485 4490 4485 220
344 20241121 151000 239206435 4490 4490 4490 4490 3
345 20241121 150900 239192965 4490 4480 4490 4480 152
346 20241121 150800 238511985 4490 4495 4495 4485 189
347 20241121 150700 237664180 4495 4495 4495 4495 2
348 20241121 150600 237655190 4500 4500 4500 4500 0
349 20241121 150500 237655190 4500 4495 4500 4485 1343
350 20241121 150400 231631195 4500 4485 4500 4485 93
351 20241121 150300 231214060 4500 4500 4500 4485 396
352 20241121 150200 229436215 4500 4500 4500 4500 0
353 20241121 150100 229436215 4500 4500 4500 4500 0
354 20241121 150000 229436215 4500 4500 4500 4500 8
355 20241121 145900 229400215 4500 4500 4500 4500 0
356 20241121 145800 229400215 4500 4495 4500 4495 7
357 20241121 145700 229368745 4490 4490 4490 4490 1
358 20241121 145600 229364255 4500 4500 4500 4500 0
359 20241121 145500 229364255 4500 4485 4500 4485 42
360 20241121 145400 229175755 4505 4520 4520 4485 106
361 20241121 145300 228700000 4480 4520 4520 4480 3587
362 20241121 145200 212604695 4515 4515 4515 4515 230
363 20241121 145100 211566245 4515 4515 4515 4515 1
364 20241121 145000 211561730 4520 4520 4520 4520 1
365 20241121 144900 211557210 4495 4500 4500 4495 835
366 20241121 144800 207803795 4520 4500 4520 4500 387
367 20241121 144700 206062195 4500 4500 4500 4500 103
368 20241121 144600 205598695 4520 4520 4520 4520 0
369 20241121 144500 205598695 4520 4495 4520 4495 18
370 20241121 144400 205517760 4495 4495 4495 4495 500
371 20241121 144300 203270260 4520 4520 4520 4520 0
372 20241121 144200 203270260 4520 4520 4520 4520 0
373 20241121 144100 203270260 4520 4520 4520 4520 0
374 20241121 144000 203270260 4520 4520 4520 4520 0
375 20241121 143900 203270260 4520 4520 4520 4520 0
376 20241121 143800 203270260 4520 4505 4520 4500 441
377 20241121 143700 201285730 4525 4525 4525 4525 0
378 20241121 143600 201285730 4525 4525 4525 4525 0
379 20241121 143500 201285730 4525 4525 4525 4525 2
380 20241121 143400 201276680 4505 4505 4505 4505 15
381 20241121 143300 201209105 4505 4505 4505 4505 0
382 20241121 143200 201209105 4505 4505 4505 4505 18
383 20241121 143100 201128015 4525 4525 4525 4525 0
384 20241121 143000 201128015 4525 4525 4525 4525 0
385 20241121 142900 201128015 4525 4525 4525 4525 1
386 20241121 142800 201123490 4500 4525 4525 4500 81
387 20241121 142700 200758965 4500 4505 4505 4500 103
388 20241121 142600 200295175 4525 4525 4525 4525 0
389 20241121 142500 200295175 4525 4525 4525 4525 0
390 20241121 142400 200295175 4525 4525 4525 4525 0
391 20241121 142300 200295175 4525 4525 4525 4525 0
392 20241121 142200 200295175 4525 4525 4525 4525 0
393 20241121 142100 200295175 4525 4525 4525 4525 2
394 20241121 142000 200286125 4505 4505 4505 4505 420
395 20241121 141900 198394025 4505 4505 4505 4505 1
396 20241121 141800 198389520 4505 4505 4505 4505 2
397 20241121 141700 198380510 4505 4505 4505 4505 0
398 20241121 141600 198380510 4505 4505 4505 4505 6
399 20241121 141500 198353480 4500 4500 4500 4500 116
400 20241121 141400 197831480 4500 4500 4500 4500 486
401 20241121 141300 195644480 4510 4510 4510 4510 200
402 20241121 141200 194742480 4510 4500 4510 4495 1299
403 20241121 141100 188894805 4500 4500 4500 4500 486
404 20241121 141000 186707805 4505 4505 4505 4505 340
405 20241121 140900 185176105 4530 4530 4530 4530 0
406 20241121 140800 185176105 4530 4500 4530 4500 615
407 20241121 140700 182406145 4530 4510 4530 4505 434
408 20241121 140600 180450825 4530 4510 4530 4505 1738
409 20241121 140500 172614960 4530 4530 4530 4530 200
410 20241121 140400 171708960 4530 4530 4530 4530 0
411 20241121 140300 171708960 4530 4530 4530 4530 0
412 20241121 140200 171708960 4530 4530 4530 4530 0
413 20241121 140100 171708960 4530 4520 4530 4520 5
414 20241121 140000 171686350 4515 4510 4515 4510 82
415 20241121 135900 171316520 4515 4515 4515 4515 0
416 20241121 135800 171316520 4515 4515 4515 4515 0
417 20241121 135700 171316520 4515 4515 4515 4515 0
418 20241121 135600 171316520 4515 4515 4515 4515 53
419 20241121 135500 171077225 4510 4515 4515 4510 40
420 20241121 135400 170896820 4520 4520 4520 4520 0
421 20241121 135300 170896820 4520 4520 4520 4520 2
422 20241121 135200 170887780 4520 4520 4520 4520 0
423 20241121 135100 170887780 4520 4510 4520 4510 88
424 20241121 135000 170490890 4510 4510 4510 4510 60
425 20241121 134900 170220290 4510 4510 4510 4510 5
426 20241121 134800 170197740 4520 4520 4520 4520 0
427 20241121 134700 170197740 4520 4520 4520 4520 0
428 20241121 134600 170197740 4520 4520 4520 4520 0
429 20241121 134500 170197740 4520 4520 4520 4520 0
430 20241121 134400 170197740 4520 4520 4520 4520 17
431 20241121 134300 170120900 4530 4530 4530 4530 0
432 20241121 134200 170120900 4530 4530 4530 4530 0
433 20241121 134100 170120900 4530 4530 4530 4530 1
434 20241121 134000 170116370 4520 4520 4520 4520 56
435 20241121 133900 169863250 4530 4530 4530 4530 0
436 20241121 133800 169863250 4530 4530 4530 4530 0
437 20241121 133700 169863250 4530 4530 4530 4530 0
438 20241121 133600 169863250 4530 4520 4530 4520 8
439 20241121 133500 169827070 4520 4520 4520 4520 3
440 20241121 133400 169813510 4520 4520 4520 4520 4
441 20241121 133300 169795430 4520 4520 4520 4520 0
442 20241121 133200 169795430 4520 4520 4520 4520 22
443 20241121 133100 169695990 4535 4535 4535 4535 4
444 20241121 133000 169677850 4510 4510 4510 4510 0
445 20241121 132900 169677850 4510 4510 4510 4510 0
446 20241121 132800 169677850 4510 4535 4535 4510 145
447 20241121 132700 169023275 4535 4535 4535 4535 0
448 20241121 132600 169023275 4535 4535 4535 4535 0
449 20241121 132500 169023275 4535 4535 4535 4535 0
450 20241121 132400 169023275 4535 4535 4535 4535 0
451 20241121 132300 169023275 4535 4535 4535 4535 0
452 20241121 132200 169023275 4535 4535 4535 4535 2
453 20241121 132100 169014205 4510 4510 4510 4510 0
454 20241121 132000 169014205 4510 4510 4510 4510 110
455 20241121 131900 168518105 4535 4535 4535 4535 0
456 20241121 131800 168518105 4535 4535 4535 4535 0
457 20241121 131700 168518105 4535 4535 4535 4535 0
458 20241121 131600 168518105 4535 4535 4535 4535 0
459 20241121 131500 168518105 4535 4535 4535 4535 0
460 20241121 131400 168518105 4535 4525 4535 4525 288
461 20241121 131300 167213300 4530 4530 4530 4530 0
462 20241121 131200 167213300 4530 4530 4530 4530 0
463 20241121 131100 167213300 4530 4530 4530 4530 0
464 20241121 131000 167213300 4530 4530 4530 4530 0
465 20241121 130900 167213300 4530 4530 4530 4530 0
466 20241121 130800 167213300 4530 4530 4530 4530 2
467 20241121 130700 167204240 4525 4525 4525 4525 0
468 20241121 130600 167204240 4525 4525 4525 4525 0
469 20241121 130500 167204240 4525 4525 4525 4525 0
470 20241121 130400 167204240 4525 4520 4525 4520 957
471 20241121 130300 162876950 4520 4520 4520 4520 0
472 20241121 130200 162876950 4520 4520 4520 4520 0
473 20241121 130100 162876950 4520 4520 4520 4520 0
474 20241121 130000 162876950 4520 4520 4520 4520 5
475 20241121 125900 162854350 4520 4520 4520 4520 10
476 20241121 125800 162809150 4520 4520 4520 4520 5
477 20241121 125700 162786550 4505 4505 4505 4505 0
478 20241121 125600 162786550 4505 4505 4505 4505 90
479 20241121 125500 162381100 4520 4505 4520 4505 3
480 20241121 125400 162367555 4520 4520 4520 4520 0
481 20241121 125300 162367555 4520 4520 4520 4520 0
482 20241121 125200 162367555 4520 4520 4520 4520 0
483 20241121 125100 162367555 4520 4520 4520 4520 0
484 20241121 125000 162367555 4520 4520 4520 4520 0
485 20241121 124900 162367555 4520 4520 4520 4520 2
486 20241121 124800 162358515 4520 4520 4520 4520 0
487 20241121 124700 162358515 4520 4520 4520 4520 0
488 20241121 124600 162358515 4520 4520 4520 4520 0
489 20241121 124500 162358515 4520 4520 4520 4520 0
490 20241121 124400 162358515 4520 4520 4520 4520 0
491 20241121 124300 162358515 4520 4520 4520 4520 2
492 20241121 124200 162349475 4520 4520 4520 4520 51
493 20241121 124100 162118955 4520 4520 4520 4520 0
494 20241121 124000 162118955 4520 4520 4520 4520 0
495 20241121 123900 162118955 4520 4510 4520 4510 607
496 20241121 123800 159381365 4510 4510 4510 4510 0
497 20241121 123700 159381365 4510 4510 4510 4510 0
498 20241121 123600 159381365 4510 4510 4510 4510 0
499 20241121 123500 159381365 4510 4510 4510 4510 0
500 20241121 123400 159381365 4510 4510 4510 4510 1
501 20241121 123300 159376855 4510 4510 4510 4510 0
502 20241121 123200 159376855 4510 4510 4510 4510 0
503 20241121 123100 159376855 4510 4495 4510 4490 101
504 20241121 123000 158923180 4510 4510 4510 4510 0
505 20241121 122900 158923180 4510 4510 4510 4510 100
506 20241121 122800 158472180 4510 4510 4510 4510 0
507 20241121 122700 158472180 4510 4510 4510 4510 2
508 20241121 122600 158463160 4510 4510 4510 4510 0
509 20241121 122500 158463160 4510 4490 4510 4490 101
510 20241121 122400 158009650 4510 4510 4510 4510 0
511 20241121 122300 158009650 4510 4510 4510 4510 0
512 20241121 122200 158009650 4510 4510 4510 4510 0
513 20241121 122100 158009650 4510 4505 4510 4485 1981
514 20241121 122000 149103165 4505 4505 4505 4505 100
515 20241121 121900 148652665 4505 4505 4505 4505 0
516 20241121 121800 148652665 4505 4505 4505 4505 100
517 20241121 121700 148202165 4505 4505 4510 4505 118
518 20241121 121600 147670525 4510 4510 4510 4510 8
519 20241121 121500 147634445 4510 4510 4510 4510 104
520 20241121 121400 147165405 4515 4515 4515 4515 5
521 20241121 121300 147142830 4515 4520 4520 4515 12
522 20241121 121200 147088645 4510 4510 4510 4510 0
523 20241121 121100 147088645 4510 4510 4510 4510 10
524 20241121 121000 147043545 4520 4520 4520 4520 10
525 20241121 120900 146998345 4520 4520 4520 4520 0
526 20241121 120800 146998345 4520 4520 4520 4520 0
527 20241121 120700 146998345 4520 4520 4520 4520 0
528 20241121 120600 146998345 4520 4520 4520 4520 0
529 20241121 120500 146998345 4520 4520 4520 4520 0
530 20241121 120400 146998345 4520 4520 4520 4520 3
531 20241121 120300 146984785 4520 4520 4520 4520 0
532 20241121 120200 146984785 4520 4520 4520 4520 0
533 20241121 120100 146984785 4520 4520 4520 4520 0
534 20241121 120000 146984785 4520 4520 4520 4520 0
535 20241121 115900 146984785 4520 4520 4520 4520 0
536 20241121 115800 146984785 4520 4520 4520 4520 0
537 20241121 115700 146984785 4520 4510 4520 4510 11
538 20241121 115600 146935165 4520 4505 4520 4505 62
539 20241121 115500 146655825 4525 4520 4525 4520 225
540 20241121 115400 145638815 4505 4505 4505 4505 89
541 20241121 115300 145237870 4510 4510 4510 4510 0
542 20241121 115200 145237870 4510 4510 4510 4510 0
543 20241121 115100 145237870 4510 4510 4510 4510 1
544 20241121 115000 145233360 4515 4515 4515 4515 1
545 20241121 114900 145228845 4515 4515 4515 4515 10
546 20241121 114800 145183695 4520 4520 4520 4520 0
547 20241121 114700 145183695 4520 4520 4520 4520 0
548 20241121 114600 145183695 4520 4520 4520 4520 0
549 20241121 114500 145183695 4520 4520 4520 4520 0
550 20241121 114400 145183695 4520 4520 4520 4520 0
551 20241121 114300 145183695 4520 4520 4520 4520 0
552 20241121 114200 145183695 4520 4520 4520 4520 0
553 20241121 114100 145183695 4520 4520 4520 4520 100
554 20241121 114000 144731695 4520 4520 4520 4520 0
555 20241121 113900 144731695 4520 4520 4520 4520 100
556 20241121 113800 144279695 4520 4505 4520 4505 12
557 20241121 113700 144225605 4520 4520 4520 4520 0
558 20241121 113600 144225605 4520 4520 4520 4520 0
559 20241121 113500 144225605 4520 4520 4520 4520 0
560 20241121 113400 144225605 4520 4520 4520 4520 4
561 20241121 113300 144207525 4520 4520 4520 4520 2
562 20241121 113200 144198485 4495 4500 4500 4495 60
563 20241121 113100 143928665 4520 4500 4520 4500 62
564 20241121 113000 143649625 4500 4500 4500 4500 35
565 20241121 112900 143492125 4500 4500 4500 4500 5
566 20241121 112800 143469625 4500 4520 4525 4500 139
567 20241121 112700 142842270 4520 4520 4520 4520 0
568 20241121 112600 142842270 4520 4520 4520 4520 0
569 20241121 112500 142842270 4520 4495 4520 4495 2
570 20241121 112400 142833255 4525 4525 4525 4525 0
571 20241121 112300 142833255 4525 4525 4525 4525 0
572 20241121 112200 142833255 4525 4525 4525 4525 0
573 20241121 112100 142833255 4525 4495 4525 4495 12
574 20241121 112000 142779255 4500 4525 4525 4500 37
575 20241121 111900 142612705 4525 4520 4525 4490 3262
576 20241121 111800 127937530 4510 4510 4510 4510 38
577 20241121 111700 127766150 4520 4520 4520 4520 0
578 20241121 111600 127766150 4520 4520 4520 4510 123
579 20241121 111500 127210855 4520 4520 4520 4520 0
580 20241121 111400 127210855 4520 4520 4520 4520 3
581 20241121 111300 127197295 4520 4520 4520 4520 7
582 20241121 111200 127165655 4525 4525 4525 4525 0
583 20241121 111100 127165655 4525 4525 4525 4525 0
584 20241121 111000 127165655 4525 4525 4525 4525 0
585 20241121 110900 127165655 4525 4525 4525 4525 3
586 20241121 110800 127152080 4525 4525 4525 4525 0
587 20241121 110700 127152080 4525 4525 4525 4525 0
588 20241121 110600 127152080 4525 4525 4525 4525 0
589 20241121 110500 127152080 4525 4525 4525 4525 0
590 20241121 110400 127152080 4525 4525 4525 4525 0
591 20241121 110300 127152080 4525 4525 4525 4525 0
592 20241121 110200 127152080 4525 4525 4525 4525 2
593 20241121 110100 127143030 4510 4510 4510 4510 1
594 20241121 110000 127138520 4525 4525 4525 4525 0
595 20241121 105900 127138520 4525 4525 4525 4525 0
596 20241121 105800 127138520 4525 4525 4525 4525 0
597 20241121 105700 127138520 4525 4525 4525 4525 0
598 20241121 105600 127138520 4525 4525 4525 4525 0
599 20241121 105500 127138520 4525 4525 4525 4525 0
600 20241121 105400 127138520 4525 4525 4525 4525 0
601 20241121 105300 127138520 4525 4525 4525 4525 0
602 20241121 105200 127138520 4525 4525 4525 4525 4
603 20241121 105100 127120420 4510 4525 4525 4510 102
604 20241121 105000 126660370 4520 4520 4520 4520 70
605 20241121 104900 126343970 4520 4520 4520 4505 274
606 20241121 104800 125109450 4520 4520 4520 4520 20
607 20241121 104700 125019050 4525 4525 4525 4525 0
608 20241121 104600 125019050 4525 4525 4525 4525 0
609 20241121 104500 125019050 4525 4525 4525 4525 1
610 20241121 104400 125014525 4525 4515 4525 4515 20
611 20241121 104300 124924185 4525 4525 4525 4525 0
612 20241121 104200 124924185 4525 4525 4525 4525 51
613 20241121 104100 124693410 4525 4525 4525 4525 2
614 20241121 104000 124684360 4510 4510 4510 4510 20
615 20241121 103900 124594160 4525 4525 4525 4525 0
616 20241121 103800 124594160 4525 4525 4525 4525 0
617 20241121 103700 124594160 4525 4525 4525 4525 0
618 20241121 103600 124594160 4525 4525 4525 4525 0
619 20241121 103500 124594160 4525 4525 4525 4525 1
620 20241121 103400 124589635 4500 4510 4510 4500 103
621 20241121 103300 124125810 4525 4525 4525 4525 0
622 20241121 103200 124125810 4525 4525 4525 4525 0
623 20241121 103100 124125810 4525 4525 4525 4525 0
624 20241121 103000 124125810 4525 4525 4525 4525 0
625 20241121 102900 124125810 4525 4525 4525 4525 0
626 20241121 102800 124125810 4525 4510 4530 4500 418
627 20241121 102700 122242605 4535 4505 4535 4505 101
628 20241121 102600 121787570 4510 4515 4515 4510 33
629 20241121 102500 121638690 4535 4535 4535 4535 0
630 20241121 102400 121638690 4535 4535 4535 4535 0
631 20241121 102300 121638690 4535 4500 4535 4500 501
632 20241121 102200 119384155 4535 4535 4535 4500 1052
633 20241121 102100 114644505 4510 4535 4535 4510 1001
634 20241121 102000 110125015 4525 4535 4535 4525 11
635 20241121 101900 110075230 4520 4520 4520 4520 10
636 20241121 101800 110030030 4535 4535 4535 4535 0
637 20241121 101700 110030030 4535 4535 4535 4535 0
638 20241121 101600 110030030 4535 4535 4535 4535 100
639 20241121 101500 109576530 4535 4535 4535 4520 87
640 20241121 101400 109183230 4535 4535 4535 4535 0
641 20241121 101300 109183230 4535 4535 4535 4535 0
642 20241121 101200 109183230 4535 4535 4535 4535 27
643 20241121 101100 109060785 4540 4540 4540 4540 0
644 20241121 101000 109060785 4540 4530 4540 4530 103
645 20241121 100900 108593175 4530 4520 4540 4520 319
646 20241121 100800 107148125 4520 4530 4530 4520 216
647 20241121 100700 106171305 4545 4545 4545 4545 1
648 20241121 100600 106166760 4545 4545 4545 4545 0
649 20241121 100500 106166760 4545 4545 4545 4545 0
650 20241121 100400 106166760 4545 4545 4545 4545 0
651 20241121 100300 106166760 4545 4545 4545 4545 0
652 20241121 100200 106166760 4545 4545 4545 4545 0
653 20241121 100100 106166760 4545 4545 4545 4545 24
654 20241121 100000 106057680 4545 4545 4545 4545 0
655 20241121 095900 106057680 4545 4545 4545 4545 1
656 20241121 095800 106053135 4545 4545 4545 4545 2
657 20241121 095700 106044045 4535 4535 4535 4535 270
658 20241121 095600 104819595 4535 4510 4535 4510 10
659 20241121 095500 104774470 4530 4530 4530 4530 105
660 20241121 095400 104298820 4530 4530 4530 4530 1
661 20241121 095300 104294290 4510 4510 4510 4510 90
662 20241121 095200 103888390 4530 4505 4530 4500 1008
663 20241121 095100 99351325 4510 4510 4510 4505 1620
664 20241121 095000 92047390 4510 4510 4510 4510 64
665 20241121 094900 91758750 4510 4510 4510 4510 0
666 20241121 094800 91758750 4510 4510 4510 4500 624
667 20241121 094700 88946870 4510 4510 4510 4510 210
668 20241121 094600 87999770 4510 4510 4510 4510 5
669 20241121 094500 87977220 4510 4510 4510 4510 462
670 20241121 094400 85893600 4510 4515 4515 4510 30
671 20241121 094300 85758160 4535 4535 4535 4515 90
672 20241121 094200 85351550 4535 4535 4535 4535 4
673 20241121 094100 85333410 4535 4535 4535 4535 1
674 20241121 094000 85328875 4515 4515 4515 4515 1
675 20241121 093900 85324360 4515 4515 4515 4515 0
676 20241121 093800 85324360 4515 4515 4515 4515 150
677 20241121 093700 84647110 4515 4515 4515 4515 0
678 20241121 093600 84647110 4515 4515 4515 4515 250
679 20241121 093500 83518360 4515 4515 4515 4515 0
680 20241121 093400 83518360 4515 4515 4515 4515 0
681 20241121 093300 83518360 4515 4525 4525 4515 600
682 20241121 093200 80808895 4560 4560 4560 4560 20
683 20241121 093100 80717695 4560 4525 4560 4525 259
684 20241121 093000 79536760 4525 4525 4525 4525 52
685 20241121 092900 79301460 4500 4500 4500 4500 5
686 20241121 092800 79278960 4500 4500 4500 4500 95
687 20241121 092700 78851460 4500 4505 4530 4500 333
688 20241121 092600 77352770 4505 4505 4505 4500 548
689 20241121 092500 74885110 4530 4505 4530 4500 901
690 20241121 092400 70828775 4515 4525 4525 4510 815
691 20241121 092300 67153010 4510 4515 4515 4510 100
692 20241121 092200 66701775 4525 4515 4525 4515 158
693 20241121 092100 65987635 4525 4520 4525 4515 197
694 20241121 092000 65097615 4525 4515 4535 4515 482
695 20241121 091900 62920130 4520 4530 4530 4520 23
696 20241121 091800 62815960 4530 4570 4570 4520 4048
697 20241121 091700 44447695 4535 4505 4535 4505 682
698 20241121 091600 41364455 4505 4515 4515 4505 470
699 20241121 091500 39246440 4510 4530 4530 4510 3393
700 20241121 091400 23913970 4525 4525 4525 4525 845
701 20241121 091300 20090345 4530 4530 4530 4530 267
702 20241121 091200 18880835 4530 4540 4540 4530 521
703 20241121 091100 16518380 4540 4560 4560 4535 753
704 20241121 091000 13097380 4565 4565 4565 4565 1
705 20241121 090900 13092815 4565 4565 4565 4565 12
706 20241121 090800 13038035 4575 4555 4625 4555 1287
707 20241121 090700 7145170 4575 4575 4575 4575 200
708 20241121 090600 6230170 4550 4560 4560 4550 250
709 20241121 090500 5091550 4560 4575 4575 4560 258
710 20241121 090400 3911215 4560 4565 4565 4560 250
711 20241121 090300 2770940 4565 4565 4565 4565 1
712 20241121 090200 2766375 4560 4560 4560 4560 50
713 20241121 090100 2538375 4560 4560 4560 4560 1
714 20241121 090000 2533815 4535 4535 4535 4520 409