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

761
460850/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,761 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,213900,208031880,6140,6140,6140,6140,519
20241121,213800,208031880,6140,6140,6140,6140,0
20241121,213700,208031880,6140,6140,6140,6140,0
20241121,213600,208031880,6140,6140,6140,6140,0
20241121,213500,208031880,6140,6140,6140,6140,0
20241121,213400,208031880,6140,6140,6140,6140,0
20241121,213300,208031880,6140,6140,6140,6140,0
20241121,213200,208031880,6140,6140,6140,6140,0
20241121,213100,208031880,6140,6140,6140,6140,0
20241121,213000,208031880,6140,6140,6140,6140,0
20241121,212900,208031880,6140,6140,6140,6140,0
20241121,212800,208031880,6140,6140,6140,6140,0
20241121,212700,208031880,6140,6140,6140,6140,0
20241121,212600,208031880,6140,6140,6140,6140,0
20241121,212500,208031880,6140,6140,6140,6140,0
20241121,212400,208031880,6140,6140,6140,6140,0
20241121,212300,208031880,6140,6140,6140,6140,0
20241121,212200,208031880,6140,6140,6140,6140,0
20241121,212100,208031880,6140,6140,6140,6140,0
20241121,212000,208031880,6140,6140,6140,6140,0
20241121,211900,208031880,6140,6140,6140,6140,0
20241121,211800,208031880,6140,6140,6140,6140,0
20241121,211700,208031880,6140,6140,6140,6140,0
20241121,211600,208031880,6140,6140,6140,6140,0
20241121,211500,208031880,6140,6140,6140,6140,0
20241121,211400,208031880,6140,6140,6140,6140,0
20241121,211300,208031880,6140,6140,6140,6140,0
20241121,211200,208031880,6140,6140,6140,6140,0
20241121,211100,208031880,6140,6140,6140,6140,0
20241121,211000,208031880,6140,6140,6140,6140,0
20241121,210900,208031880,6140,6140,6140,6140,519
20241121,210800,208031880,6140,6140,6140,6140,0
20241121,210700,208031880,6140,6140,6140,6140,0
20241121,210600,208031880,6140,6140,6140,6140,0
20241121,210500,208031880,6140,6140,6140,6140,0
20241121,210400,208031880,6140,6140,6140,6140,0
20241121,210300,208031880,6140,6140,6140,6140,0
20241121,210200,208031880,6140,6140,6140,6140,0
20241121,210100,208031880,6140,6140,6140,6140,0
20241121,210000,208031880,6140,6140,6140,6140,0
20241121,205900,208031880,6140,6140,6140,6140,0
20241121,205800,208031880,6140,6140,6140,6140,0
20241121,205700,208031880,6140,6140,6140,6140,0
20241121,205600,208031880,6140,6140,6140,6140,0
20241121,205500,208031880,6140,6140,6140,6140,0
20241121,205400,208031880,6140,6140,6140,6140,0
20241121,205300,208031880,6140,6140,6140,6140,0
20241121,205200,208031880,6140,6140,6140,6140,0
20241121,205100,208031880,6140,6140,6140,6140,0
20241121,205000,208031880,6140,6140,6140,6140,0
20241121,204900,208031880,6140,6140,6140,6140,0
20241121,204800,208031880,6140,6140,6140,6140,0
20241121,204700,208031880,6140,6140,6140,6140,0
20241121,204600,208031880,6140,6140,6140,6140,0
20241121,204500,208031880,6140,6140,6140,6140,0
20241121,204400,208031880,6140,6140,6140,6140,0
20241121,204300,208031880,6140,6140,6140,6140,0
20241121,204200,208031880,6140,6140,6140,6140,0
20241121,204100,208031880,6140,6140,6140,6140,0
20241121,204000,208031880,6140,6140,6140,6140,0
20241121,203900,208031880,6140,6140,6140,6140,519
20241121,203800,208031880,6140,6140,6140,6140,0
20241121,203700,208031880,6140,6140,6140,6140,0
20241121,203600,208031880,6140,6140,6140,6140,0
20241121,203500,208031880,6140,6140,6140,6140,0
20241121,203400,208031880,6140,6140,6140,6140,0
20241121,203300,208031880,6140,6140,6140,6140,0
20241121,203200,208031880,6140,6140,6140,6140,0
20241121,203100,208031880,6140,6140,6140,6140,0
20241121,203000,208031880,6140,6140,6140,6140,0
20241121,202900,208031880,6140,6140,6140,6140,0
20241121,202800,208031880,6140,6140,6140,6140,0
20241121,202700,208031880,6140,6140,6140,6140,0
20241121,202600,208031880,6140,6140,6140,6140,0
20241121,202500,208031880,6140,6140,6140,6140,0
20241121,202400,208031880,6140,6140,6140,6140,0
20241121,202300,208031880,6140,6140,6140,6140,0
20241121,202200,208031880,6140,6140,6140,6140,0
20241121,202100,208031880,6140,6140,6140,6140,0
20241121,202000,208031880,6140,6140,6140,6140,0
20241121,201900,208031880,6140,6140,6140,6140,0
20241121,201800,208031880,6140,6140,6140,6140,0
20241121,201700,208031880,6140,6140,6140,6140,0
20241121,201600,208031880,6140,6140,6140,6140,0
20241121,201500,208031880,6140,6140,6140,6140,0
20241121,201400,208031880,6140,6140,6140,6140,0
20241121,201300,208031880,6140,6140,6140,6140,0
20241121,201200,208031880,6140,6140,6140,6140,0
20241121,201100,208031880,6140,6140,6140,6140,0
20241121,201000,208031880,6140,6140,6140,6140,0
20241121,200900,208031880,6140,6140,6140,6140,519
20241121,200800,208031880,6140,6140,6140,6140,0
20241121,200700,208031880,6140,6140,6140,6140,0
20241121,200600,208031880,6140,6140,6140,6140,0
20241121,200500,208031880,6140,6140,6140,6140,0
20241121,200400,208031880,6140,6140,6140,6140,0
20241121,200300,208031880,6140,6140,6140,6140,0
20241121,200200,208031880,6140,6140,6140,6140,0
20241121,200100,208031880,6140,6140,6140,6140,0
20241121,200000,208031880,6140,6140,6140,6140,0
20241121,195900,208031880,6140,6140,6140,6140,0
20241121,195800,208031880,6140,6140,6140,6140,0
20241121,195700,208031880,6140,6140,6140,6140,0
20241121,195600,208031880,6140,6140,6140,6140,0
20241121,195500,208031880,6140,6140,6140,6140,0
20241121,195400,208031880,6140,6140,6140,6140,0
20241121,195300,208031880,6140,6140,6140,6140,0
20241121,195200,208031880,6140,6140,6140,6140,0
20241121,195100,208031880,6140,6140,6140,6140,0
20241121,195000,208031880,6140,6140,6140,6140,0
20241121,194900,208031880,6140,6140,6140,6140,0
20241121,194800,208031880,6140,6140,6140,6140,0
20241121,194700,208031880,6140,6140,6140,6140,0
20241121,194600,208031880,6140,6140,6140,6140,0
20241121,194500,208031880,6140,6140,6140,6140,0
20241121,194400,208031880,6140,6140,6140,6140,0
20241121,194300,208031880,6140,6140,6140,6140,0
20241121,194200,208031880,6140,6140,6140,6140,0
20241121,194100,208031880,6140,6140,6140,6140,0
20241121,194000,208031880,6140,6140,6140,6140,0
20241121,193900,208031880,6140,6140,6140,6140,519
20241121,193800,208031880,6140,6140,6140,6140,0
20241121,193700,208031880,6140,6140,6140,6140,0
20241121,193600,208031880,6140,6140,6140,6140,0
20241121,193500,208031880,6140,6140,6140,6140,0
20241121,193400,208031880,6140,6140,6140,6140,0
20241121,193300,208031880,6140,6140,6140,6140,0
20241121,193200,208031880,6140,6140,6140,6140,0
20241121,193100,208031880,6140,6140,6140,6140,0
20241121,193000,208031880,6140,6140,6140,6140,0
20241121,192900,208031880,6140,6140,6140,6140,0
20241121,192800,208031880,6140,6140,6140,6140,0
20241121,192700,208031880,6140,6140,6140,6140,0
20241121,192600,208031880,6140,6140,6140,6140,0
20241121,192500,208031880,6140,6140,6140,6140,0
20241121,192400,208031880,6140,6140,6140,6140,0
20241121,192300,208031880,6140,6140,6140,6140,0
20241121,192200,208031880,6140,6140,6140,6140,0
20241121,192100,208031880,6140,6140,6140,6140,0
20241121,192000,208031880,6140,6140,6140,6140,0
20241121,191900,208031880,6140,6140,6140,6140,0
20241121,191800,208031880,6140,6140,6140,6140,0
20241121,191700,208031880,6140,6140,6140,6140,0
20241121,191600,208031880,6140,6140,6140,6140,0
20241121,191500,208031880,6140,6140,6140,6140,0
20241121,191400,208031880,6140,6140,6140,6140,0
20241121,191300,208031880,6140,6140,6140,6140,0
20241121,191200,208031880,6140,6140,6140,6140,0
20241121,191100,208031880,6140,6140,6140,6140,0
20241121,191000,208031880,6140,6140,6140,6140,0
20241121,190900,208031880,6140,6140,6140,6140,519
20241121,190800,208031880,6140,6140,6140,6140,0
20241121,190700,208031880,6140,6140,6140,6140,0
20241121,190600,208031880,6140,6140,6140,6140,0
20241121,190500,208031880,6140,6140,6140,6140,0
20241121,190400,208031880,6140,6140,6140,6140,0
20241121,190300,208031880,6140,6140,6140,6140,0
20241121,190200,208031880,6140,6140,6140,6140,0
20241121,190100,208031880,6140,6140,6140,6140,0
20241121,190000,208031880,6140,6140,6140,6140,0
20241121,185900,208031880,6140,6140,6140,6140,0
20241121,185800,208031880,6140,6140,6140,6140,0
20241121,185700,208031880,6140,6140,6140,6140,0
20241121,185600,208031880,6140,6140,6140,6140,0
20241121,185500,208031880,6140,6140,6140,6140,0
20241121,185400,208031880,6140,6140,6140,6140,0
20241121,185300,208031880,6140,6140,6140,6140,0
20241121,185200,208031880,6140,6140,6140,6140,0
20241121,185100,208031880,6140,6140,6140,6140,0
20241121,185000,208031880,6140,6140,6140,6140,0
20241121,184900,208031880,6140,6140,6140,6140,0
20241121,184800,208031880,6140,6140,6140,6140,0
20241121,184700,208031880,6140,6140,6140,6140,0
20241121,184600,208031880,6140,6140,6140,6140,0
20241121,184500,208031880,6140,6140,6140,6140,0
20241121,184400,208031880,6140,6140,6140,6140,0
20241121,184300,208031880,6140,6140,6140,6140,0
20241121,184200,208031880,6140,6140,6140,6140,0
20241121,184100,208031880,6140,6140,6140,6140,0
20241121,184000,208031880,6140,6140,6140,6140,0
20241121,183900,208031880,6140,6140,6140,6140,519
20241121,183800,208031880,6140,6140,6140,6140,0
20241121,183700,208031880,6140,6140,6140,6140,0
20241121,183600,208031880,6140,6140,6140,6140,0
20241121,183500,208031880,6140,6140,6140,6140,0
20241121,183400,208031880,6140,6140,6140,6140,0
20241121,183300,208031880,6140,6140,6140,6140,0
20241121,183200,208031880,6140,6140,6140,6140,0
20241121,183100,208031880,6140,6140,6140,6140,0
20241121,183000,208031880,6140,6140,6140,6140,0
20241121,182900,208031880,6140,6140,6140,6140,0
20241121,182800,208031880,6140,6140,6140,6140,0
20241121,182700,208031880,6140,6140,6140,6140,0
20241121,182600,208031880,6140,6140,6140,6140,0
20241121,182500,208031880,6140,6140,6140,6140,0
20241121,182400,208031880,6140,6140,6140,6140,0
20241121,182300,208031880,6140,6140,6140,6140,0
20241121,182200,208031880,6140,6140,6140,6140,0
20241121,182100,208031880,6140,6140,6140,6140,0
20241121,182000,208031880,6140,6140,6140,6140,0
20241121,181900,208031880,6140,6140,6140,6140,0
20241121,181800,208031880,6140,6140,6140,6140,0
20241121,181700,208031880,6140,6140,6140,6140,0
20241121,181600,208031880,6140,6140,6140,6140,0
20241121,181500,208031880,6140,6140,6140,6140,0
20241121,181400,208031880,6140,6140,6140,6140,0
20241121,181300,208031880,6140,6140,6140,6140,0
20241121,181200,208031880,6140,6140,6140,6140,0
20241121,181100,208031880,6140,6140,6140,6140,0
20241121,181000,208031880,6140,6140,6140,6140,0
20241121,180900,208031880,6140,6140,6140,6140,519
20241121,180800,208031880,6140,6140,6140,6140,0
20241121,180700,208031880,6140,6140,6140,6140,0
20241121,180600,208031880,6140,6140,6140,6140,0
20241121,180500,208031880,6140,6140,6140,6140,0
20241121,180400,208031880,6140,6140,6140,6140,0
20241121,180300,208031880,6140,6140,6140,6140,0
20241121,180200,208031880,6140,6140,6140,6140,0
20241121,180100,208031880,6140,6140,6140,6140,0
20241121,180000,208031880,6140,6140,6140,6140,0
20241121,175900,208031880,6140,6140,6140,6140,0
20241121,175800,208031880,6140,6140,6140,6140,0
20241121,175700,208031880,6140,6140,6140,6140,0
20241121,175600,208031880,6140,6140,6140,6140,0
20241121,175500,208031880,6140,6140,6140,6140,0
20241121,175400,208031880,6140,6140,6140,6140,0
20241121,175300,208031880,6140,6140,6140,6140,0
20241121,175200,208031880,6140,6140,6140,6140,0
20241121,175100,208031880,6140,6140,6140,6140,0
20241121,175000,208031880,6140,6140,6140,6140,0
20241121,174900,208031880,6140,6140,6140,6140,0
20241121,174800,208031880,6140,6140,6140,6140,0
20241121,174700,208031880,6140,6140,6140,6140,0
20241121,174600,208031880,6140,6140,6140,6140,0
20241121,174500,208031880,6140,6140,6140,6140,0
20241121,174400,208031880,6140,6140,6140,6140,0
20241121,174300,208031880,6140,6140,6140,6140,0
20241121,174200,208031880,6140,6140,6140,6140,0
20241121,174100,208031880,6140,6140,6140,6140,0
20241121,174000,208031880,6140,6140,6140,6140,0
20241121,173900,208031880,6140,6140,6140,6140,519
20241121,173800,208031880,6140,6140,6140,6140,0
20241121,173700,208031880,6140,6140,6140,6140,0
20241121,173600,208031880,6140,6140,6140,6140,0
20241121,173500,208031880,6140,6140,6140,6140,0
20241121,173400,208031880,6140,6140,6140,6140,0
20241121,173300,208031880,6140,6140,6140,6140,0
20241121,173200,208031880,6140,6140,6140,6140,0
20241121,173100,208031880,6140,6140,6140,6140,0
20241121,173000,208031880,6140,6140,6140,6140,0
20241121,172900,208031880,6140,6140,6140,6140,0
20241121,172800,208031880,6140,6140,6140,6140,0
20241121,172700,208031880,6140,6140,6140,6140,0
20241121,172600,208031880,6140,6140,6140,6140,0
20241121,172500,208031880,6140,6140,6140,6140,0
20241121,172400,208031880,6140,6140,6140,6140,0
20241121,172300,208031880,6140,6140,6140,6140,0
20241121,172200,208031880,6140,6140,6140,6140,0
20241121,172100,208031880,6140,6140,6140,6140,0
20241121,172000,208031880,6140,6140,6140,6140,0
20241121,171900,208031880,6140,6140,6140,6140,0
20241121,171800,208031880,6140,6140,6140,6140,0
20241121,171700,208031880,6140,6140,6140,6140,0
20241121,171600,208031880,6140,6140,6140,6140,0
20241121,171500,208031880,6140,6140,6140,6140,0
20241121,171400,208031880,6140,6140,6140,6140,0
20241121,171300,208031880,6140,6140,6140,6140,0
20241121,171200,208031880,6140,6140,6140,6140,0
20241121,171100,208031880,6140,6140,6140,6140,0
20241121,171000,208031880,6140,6140,6140,6140,0
20241121,170900,208031880,6140,6140,6140,6140,519
20241121,170800,208031880,6140,6140,6140,6140,0
20241121,170700,208031880,6140,6140,6140,6140,0
20241121,170600,208031880,6140,6140,6140,6140,0
20241121,170500,208031880,6140,6140,6140,6140,0
20241121,170400,208031880,6140,6140,6140,6140,0
20241121,170300,208031880,6140,6140,6140,6140,0
20241121,170200,208031880,6140,6140,6140,6140,0
20241121,170100,208031880,6140,6140,6140,6140,0
20241121,170000,208031880,6140,6140,6140,6140,0
20241121,165900,208031880,6140,6140,6140,6140,0
20241121,165800,208031880,6140,6140,6140,6140,0
20241121,165700,208031880,6140,6140,6140,6140,0
20241121,165600,208031880,6140,6140,6140,6140,0
20241121,165500,208031880,6140,6140,6140,6140,0
20241121,165400,208031880,6140,6140,6140,6140,0
20241121,165300,208031880,6140,6140,6140,6140,0
20241121,165200,208031880,6140,6140,6140,6140,0
20241121,165100,208031880,6140,6140,6140,6140,0
20241121,165000,208031880,6140,6140,6140,6140,0
20241121,164900,208031880,6140,6140,6140,6140,0
20241121,164800,208031880,6140,6140,6140,6140,0
20241121,164700,208031880,6140,6140,6140,6140,0
20241121,164600,208031880,6140,6140,6140,6140,0
20241121,164500,208031880,6140,6140,6140,6140,0
20241121,164400,208031880,6140,6140,6140,6140,0
20241121,164300,208031880,6140,6140,6140,6140,0
20241121,164200,208031880,6140,6140,6140,6140,0
20241121,164100,208031880,6140,6140,6140,6140,0
20241121,164000,208031880,6140,6140,6140,6140,0
20241121,163900,208031880,6140,6140,6140,6140,519
20241121,163800,208031880,6140,6140,6140,6140,0
20241121,163700,208031880,6140,6140,6140,6140,0
20241121,163600,208031880,6140,6140,6140,6140,0
20241121,163500,208031880,6140,6140,6140,6140,0
20241121,163400,208031880,6140,6140,6140,6140,0
20241121,163300,208031880,6140,6140,6140,6140,0
20241121,163200,208031880,6140,6140,6140,6140,0
20241121,163100,208031880,6140,6140,6140,6140,0
20241121,163000,208031880,6140,6140,6140,6140,0
20241121,162900,208031880,6140,6140,6140,6140,0
20241121,162800,208031880,6140,6140,6140,6140,0
20241121,162700,208031880,6140,6140,6140,6140,0
20241121,162600,208031880,6140,6140,6140,6140,0
20241121,162500,208031880,6140,6140,6140,6140,0
20241121,162400,208031880,6140,6140,6140,6140,0
20241121,162300,208031880,6140,6140,6140,6140,0
20241121,162200,208031880,6140,6140,6140,6140,0
20241121,162100,208031880,6140,6140,6140,6140,0
20241121,162000,208031880,6140,6140,6140,6140,0
20241121,161900,208031880,6140,6140,6140,6140,0
20241121,161800,208031880,6140,6140,6140,6140,0
20241121,161700,208031880,6140,6140,6140,6140,0
20241121,161600,208031880,6140,6140,6140,6140,0
20241121,161500,208031880,6140,6140,6140,6140,0
20241121,161400,208031880,6140,6140,6140,6140,0
20241121,161300,208031880,6140,6140,6140,6140,0
20241121,161200,208031880,6140,6140,6140,6140,0
20241121,161100,208031880,6140,6140,6140,6140,0
20241121,161000,208031880,6140,6140,6140,6140,0
20241121,160900,208031880,6140,6140,6140,6140,519
20241121,160800,208031880,6140,6140,6140,6140,0
20241121,160700,208031880,6140,6140,6140,6140,0
20241121,160600,208031880,6140,6140,6140,6140,0
20241121,160500,208031880,6140,6140,6140,6140,0
20241121,160400,208031880,6140,6140,6140,6140,0
20241121,160300,208031880,6140,6140,6140,6140,0
20241121,160200,208031880,6140,6140,6140,6140,0
20241121,160100,208031880,6140,6140,6140,6140,0
20241121,160000,208031880,6140,6140,6140,6140,0
20241121,155900,208031880,6140,6140,6140,6140,0
20241121,155800,208031880,6140,6140,6140,6140,0
20241121,155700,208031880,6140,6140,6140,6140,0
20241121,155600,208031880,6140,6140,6140,6140,0
20241121,155500,208031880,6140,6140,6140,6140,0
20241121,155400,208031880,6140,6140,6140,6140,0
20241121,155300,208031880,6140,6140,6140,6140,0
20241121,155200,208031880,6140,6140,6140,6140,0
20241121,155100,208031880,6140,6140,6140,6140,0
20241121,155000,208031880,6140,6140,6140,6140,0
20241121,154900,208031880,6140,6140,6140,6140,0
20241121,154800,208031880,6140,6140,6140,6140,0
20241121,154700,208031880,6140,6140,6140,6140,0
20241121,154600,208031880,6140,6140,6140,6140,0
20241121,154500,208031880,6140,6140,6140,6140,0
20241121,154400,208031880,6140,6140,6140,6140,0
20241121,154300,208031880,6140,6140,6140,6140,0
20241121,154200,208031880,6140,6140,6140,6140,0
20241121,154100,208031880,6140,6140,6140,6140,0
20241121,154000,208031880,6140,6140,6140,6140,0
20241121,153900,208031880,6140,6140,6140,6140,519
20241121,153800,208031880,6140,6140,6140,6140,0
20241121,153700,208031880,6140,6140,6140,6140,0
20241121,153600,208031880,6140,6140,6140,6140,0
20241121,153500,208031880,6140,6140,6140,6140,0
20241121,153400,208031880,6140,6140,6140,6140,0
20241121,153300,208031880,6140,6140,6140,6140,0
20241121,153200,208031880,6140,6140,6140,6140,0
20241121,153100,208031880,6140,6140,6140,6140,0
20241121,153000,208031880,6140,6140,6140,6140,519
20241121,152900,204845220,6140,6140,6140,6140,0
20241121,152800,204845220,6140,6140,6140,6140,0
20241121,152700,204845220,6140,6140,6140,6140,0
20241121,152600,204845220,6140,6140,6140,6140,0
20241121,152500,204845220,6140,6140,6140,6140,0
20241121,152400,204845220,6140,6140,6140,6140,0
20241121,152300,204845220,6140,6140,6140,6140,0
20241121,152200,204845220,6140,6140,6140,6140,0
20241121,152100,204845220,6140,6140,6140,6140,0
20241121,152000,204845220,6140,6140,6140,6140,0
20241121,151900,204845220,6140,6140,6140,6140,0
20241121,151800,204845220,6140,6110,6140,6110,19
20241121,151700,204729100,6110,6110,6110,6110,223
20241121,151600,203366570,6110,6130,6130,6110,143
20241121,151500,202492100,6130,6130,6130,6130,3
20241121,151400,202473710,6130,6130,6130,6130,4
20241121,151300,202449190,6140,6140,6140,6140,1
20241121,151200,202443050,6120,6130,6130,6120,1001
20241121,151100,196314850,6130,6140,6140,6130,169
20241121,151000,195278800,6130,6130,6130,6130,3
20241121,150900,195260410,6130,6130,6130,6130,1
20241121,150800,195254280,6130,6130,6130,6130,1
20241121,150700,195248150,6130,6130,6130,6130,1
20241121,150600,195242020,6140,6140,6140,6140,0
20241121,150500,195242020,6140,6140,6140,6140,0
20241121,150400,195242020,6140,6140,6140,6140,3
20241121,150300,195223600,6140,6140,6140,6140,1
20241121,150200,195217460,6130,6130,6130,6130,0
20241121,150100,195217460,6130,6140,6140,6130,100
20241121,150000,194604340,6150,6170,6170,6150,16
20241121,145900,194505920,6170,6170,6170,6170,0
20241121,145800,194505920,6170,6170,6170,6170,139
20241121,145700,193648290,6170,6170,6170,6170,2
20241121,145600,193635950,6170,6170,6170,6170,139
20241121,145500,192778320,6150,6170,6170,6150,139
20241121,145400,191920710,6160,6160,6160,6160,69
20241121,145300,191495670,6170,6170,6170,6170,96
20241121,145200,190903350,6160,6160,6160,6150,113
20241121,145100,190207280,6160,6160,6160,6160,138
20241121,145000,189357200,6160,6160,6160,6160,92
20241121,144900,188790480,6160,6160,6160,6160,116
20241121,144800,188075920,6170,6170,6170,6170,138
20241121,144700,187224460,6170,6170,6170,6170,138
20241121,144600,186373000,6170,6170,6170,6170,71
20241121,144500,185934930,6170,6170,6170,6170,69
20241121,144400,185509200,6170,6170,6170,6170,138
20241121,144300,184657740,6170,6170,6170,6170,69
20241121,144200,184232010,6170,6170,6170,6170,139
20241121,144100,183374380,6170,6170,6170,6170,138
20241121,144000,182522920,6170,6180,6180,6170,138
20241121,143900,181670770,6180,6180,6180,6180,81
20241121,143800,181170190,6180,6180,6180,6180,69
20241121,143700,180743770,6180,6180,6180,6180,138
20241121,143600,179890930,6180,6190,6190,6180,138
20241121,143500,179037400,6190,6190,6190,6180,165
20241121,143400,178016210,6190,6190,6190,6190,138
20241121,143300,177161990,6190,6190,6190,6190,0
20241121,143200,177161990,6190,6190,6190,6190,140
20241121,143100,176295390,6190,6190,6190,6190,69
20241121,143000,175868280,6190,6190,6190,6190,138
20241121,142900,175014060,6190,6190,6190,6190,1218
20241121,142800,167474640,6180,6180,6180,6180,214
20241121,142700,166152120,6180,6180,6180,6180,216
20241121,142600,164817240,6180,6180,6180,6180,0
20241121,142500,164817240,6180,6180,6180,6180,434
20241121,142400,162135120,6180,6180,6180,6180,69
20241121,142300,161708700,6170,6160,6170,6160,230
20241121,142200,160290600,6170,6160,6170,6160,4
20241121,142100,160265940,6170,6170,6170,6170,107
20241121,142000,159605750,6160,6160,6160,6160,169
20241121,141900,158564710,6160,6160,6160,6160,0
20241121,141800,158564710,6160,6150,6160,6150,207
20241121,141700,157290850,6150,6150,6150,6150,69
20241121,141600,156866500,6150,6150,6150,6150,2283
20241121,141500,142826050,6150,6150,6150,6150,213
20241121,141400,141516100,6140,6140,6150,6140,138
20241121,141300,140668090,6150,6130,6150,6130,2148
20241121,141200,127494730,6130,6130,6130,6130,144
20241121,141100,126612010,6130,6130,6130,6130,70
20241121,141000,126182910,6120,6120,6120,6120,69
20241121,140900,125760630,6130,6130,6130,6130,1
20241121,140800,125754500,6120,6120,6120,6120,0
20241121,140700,125754500,6120,6120,6120,6120,23
20241121,140600,125613740,6130,6130,6130,6130,1
20241121,140500,125607610,6120,6120,6120,6120,0
20241121,140400,125607610,6120,6120,6120,6120,1
20241121,140300,125601490,6130,6130,6130,6130,1
20241121,140200,125595360,6150,6150,6150,6150,1
20241121,140100,125589210,6140,6140,6140,6140,1
20241121,140000,125583070,6130,6140,6140,6130,2
20241121,135900,125570800,6110,6110,6110,6110,0
20241121,135800,125570800,6110,6110,6110,6110,0
20241121,135700,125570800,6110,6120,6120,6100,665
20241121,135600,121508240,6120,6150,6150,6120,2501
20241121,135500,106191700,6150,6150,6150,6150,0
20241121,135400,106191700,6150,6150,6150,6150,0
20241121,135300,106191700,6150,6150,6150,6150,0
20241121,135200,106191700,6150,6150,6150,6150,1
20241121,135100,106185550,6150,6150,6150,6150,0
20241121,135000,106185550,6150,6150,6150,6150,0
20241121,134900,106185550,6150,6150,6150,6150,1
20241121,134800,106179400,6140,6140,6140,6140,243
20241121,134700,104687380,6150,6150,6150,6150,9
20241121,134600,104632030,6150,6150,6150,6150,2
20241121,134500,104619730,6150,6150,6150,6150,21
20241121,134400,104490580,6150,6150,6150,6150,6
20241121,134300,104453680,6160,6160,6160,6160,64
20241121,134200,104059440,6150,6150,6150,6150,1
20241121,134100,104053290,6150,6150,6150,6150,0
20241121,134000,104053290,6150,6150,6150,6150,0
20241121,133900,104053290,6150,6150,6150,6150,1
20241121,133800,104047140,6140,6140,6140,6140,1
20241121,133700,104041000,6140,6140,6140,6140,0
20241121,133600,104041000,6140,6140,6140,6140,1
20241121,133500,104034860,6130,6130,6130,6130,0
20241121,133400,104034860,6130,6130,6130,6130,0
20241121,133300,104034860,6130,6130,6130,6130,1
20241121,133200,104028730,6130,6130,6130,6130,0
20241121,133100,104028730,6130,6130,6130,6130,0
20241121,133000,104028730,6130,6130,6130,6130,1
20241121,132900,104022600,6120,6120,6120,6120,0
20241121,132800,104022600,6120,6120,6120,6120,1
20241121,132700,104016480,6130,6130,6130,6130,1
20241121,132600,104010350,6130,6130,6130,6130,0
20241121,132500,104010350,6130,6130,6130,6130,0
20241121,132400,104010350,6130,6120,6130,6120,27
20241121,132300,103844860,6120,6120,6120,6120,16
20241121,132200,103746940,6130,6130,6130,6130,21
20241121,132100,103618210,6140,6140,6140,6140,17
20241121,132000,103513830,6140,6140,6140,6140,0
20241121,131900,103513830,6140,6140,6140,6140,0
20241121,131800,103513830,6140,6140,6140,6140,2
20241121,131700,103501550,6130,6130,6130,6130,0
20241121,131600,103501550,6130,6130,6130,6130,0
20241121,131500,103501550,6130,6130,6130,6130,1
20241121,131400,103495420,6160,6160,6160,6160,0
20241121,131300,103495420,6160,6160,6160,6160,0
20241121,131200,103495420,6160,6160,6160,6160,1
20241121,131100,103489260,6160,6160,6160,6160,0
20241121,131000,103489260,6160,6160,6160,6160,0
20241121,130900,103489260,6160,6120,6160,6120,330
20241121,130800,101465660,6120,6120,6120,6120,0
20241121,130700,101465660,6120,6130,6130,6120,356
20241121,130600,99285960,6130,6130,6130,6130,445
20241121,130500,96558110,6130,6130,6130,6130,0
20241121,130400,96558110,6130,6130,6130,6130,4
20241121,130300,96533590,6130,6130,6130,6130,0
20241121,130200,96533590,6130,6130,6130,6130,1
20241121,130100,96527460,6130,6130,6130,6130,0
20241121,130000,96527460,6130,6120,6130,6120,20
20241121,125900,96405010,6120,6120,6120,6120,19
20241121,125800,96288730,6120,6120,6120,6120,0
20241121,125700,96288730,6120,6110,6120,6110,21
20241121,125600,96160220,6120,6120,6120,6120,3
20241121,125500,96141860,6110,6110,6110,6110,0
20241121,125400,96141860,6110,6110,6110,6110,1
20241121,125300,96135750,6120,6120,6120,6120,0
20241121,125200,96135750,6120,6120,6120,6120,6
20241121,125100,96099030,6120,6110,6120,6110,82
20241121,125000,95597200,6120,6120,6120,6120,2
20241121,124900,95584960,6120,6120,6120,6120,1
20241121,124800,95578840,6120,6120,6120,6120,0
20241121,124700,95578840,6120,6120,6120,6120,2
20241121,124600,95566600,6110,6110,6110,6110,1
20241121,124500,95560490,6100,6110,6110,6100,300
20241121,124400,93728890,6120,6120,6120,6120,0
20241121,124300,93728890,6120,6120,6120,6120,0
20241121,124200,93728890,6120,6120,6120,6120,1
20241121,124100,93722770,6120,6120,6120,6120,10
20241121,124000,93661570,6120,6120,6120,6120,9
20241121,123900,93606490,6120,6120,6120,6120,84
20241121,123800,93092410,6120,6120,6120,6120,2
20241121,123700,93080170,6120,6120,6120,6120,0
20241121,123600,93080170,6120,6120,6120,6120,0
20241121,123500,93080170,6120,6120,6120,6120,1
20241121,123400,93074050,6120,6120,6120,6120,0
20241121,123300,93074050,6120,6120,6120,6120,1
20241121,123200,93067930,6110,6110,6110,6110,1
20241121,123100,93061820,6110,6110,6110,6110,0
20241121,123000,93061820,6110,6110,6110,6110,0
20241121,122900,93061820,6110,6120,6120,6110,182
20241121,122800,91949790,6120,6120,6120,6120,0
20241121,122700,91949790,6120,6120,6120,6120,97
20241121,122600,91356150,6120,6120,6120,6120,1
20241121,122500,91350030,6110,6110,6110,6110,0
20241121,122400,91350030,6110,6110,6110,6110,4
20241121,122300,91325590,6120,6120,6120,6120,1
20241121,122200,91319470,6110,6110,6110,6110,0
20241121,122100,91319470,6110,6110,6110,6110,0
20241121,122000,91319470,6110,6110,6110,6110,1
20241121,121900,91313360,6100,6100,6100,6100,241
20241121,121800,89843260,6110,6110,6110,6110,0
20241121,121700,89843260,6110,6110,6110,6110,105
20241121,121600,89201710,6120,6120,6120,6120,1
20241121,121500,89195590,6120,6120,6120,6120,3
20241121,121400,89177230,6120,6120,6120,6120,1
20241121,121300,89171110,6130,6130,6130,6130,1
20241121,121200,89164980,6130,6130,6130,6130,0
20241121,121100,89164980,6130,6130,6130,6130,0
20241121,121000,89164980,6130,6130,6130,6130,0
20241121,120900,89164980,6130,6120,6130,6120,56
20241121,120800,88821910,6120,6120,6120,6120,10
20241121,120700,88760710,6120,6120,6120,6120,0
20241121,120600,88760710,6120,6130,6130,6120,11
20241121,120500,88693380,6130,6130,6130,6130,13
20241121,120400,88613690,6130,6130,6130,6130,0
20241121,120300,88613690,6130,6130,6130,6130,2
20241121,120200,88601430,6120,6120,6120,6120,100
20241121,120100,87989430,6130,6130,6130,6130,5
20241121,120000,87958780,6100,6100,6100,6100,0
20241121,115900,87958780,6100,6100,6100,6100,0
20241121,115800,87958780,6100,6120,6120,6100,2349
20241121,115700,73628550,6130,6130,6130,6130,0
20241121,115600,73628550,6130,6130,6130,6130,3
20241121,115500,73610160,6120,6130,6130,6120,26
20241121,115400,73450880,6130,6130,6130,6130,0
20241121,115300,73450880,6130,6130,6130,6130,2
20241121,115200,73438620,6100,6100,6100,6100,0
20241121,115100,73438620,6100,6100,6100,6100,0
20241121,115000,73438620,6100,6100,6100,6100,0
20241121,114900,73438620,6100,6110,6110,6100,1000
20241121,114800,67338120,6110,6110,6110,6110,46
20241121,114700,67057060,6100,6130,6130,6100,2000
20241121,114600,54836490,6140,6140,6140,6140,1
20241121,114500,54830350,6130,6130,6130,6130,0
20241121,114400,54830350,6130,6130,6130,6130,125
20241121,114300,54064100,6140,6140,6140,6140,2
20241121,114200,54051820,6140,6140,6140,6140,0
20241121,114100,54051820,6140,6140,6140,6140,0
20241121,114000,54051820,6140,6140,6140,6140,0
20241121,113900,54051820,6140,6140,6140,6140,4
20241121,113800,54027260,6140,6140,6140,6140,0
20241121,113700,54027260,6140,6140,6140,6140,0
20241121,113600,54027260,6140,6130,6140,6130,21
20241121,113500,53898520,6130,6130,6130,6130,20
20241121,113400,53775920,6130,6130,6130,6130,50
20241121,113300,53469420,6140,6140,6140,6140,17
20241121,113200,53365040,6140,6140,6140,6140,0
20241121,113100,53365040,6140,6140,6140,6140,5
20241121,113000,53334340,6140,6140,6140,6140,0
20241121,112900,53334340,6140,6140,6140,6140,1
20241121,112800,53328200,6140,6140,6140,6140,0
20241121,112700,53328200,6140,6140,6140,6140,1
20241121,112600,53322060,6150,6150,6150,6150,1
20241121,112500,53315910,6150,6150,6150,6150,0
20241121,112400,53315910,6150,6150,6150,6150,0
20241121,112300,53315910,6150,6150,6150,6150,2
20241121,112200,53303610,6150,6150,6150,6150,0
20241121,112100,53303610,6150,6150,6150,6150,0
20241121,112000,53303610,6150,6150,6150,6150,0
20241121,111900,53303610,6150,6150,6150,6150,1
20241121,111800,53297460,6120,6120,6120,6120,0
20241121,111700,53297460,6120,6120,6120,6120,0
20241121,111600,53297460,6120,6120,6120,6120,0
20241121,111500,53297460,6120,6120,6120,6120,0
20241121,111400,53297460,6120,6120,6120,6120,0
20241121,111300,53297460,6120,6140,6140,6120,2100
20241121,111200,40444370,6140,6140,6140,6140,57
20241121,111100,40094390,6140,6140,6140,6140,0
20241121,111000,40094390,6140,6140,6140,6140,0
20241121,110900,40094390,6140,6140,6140,6140,3
20241121,110800,40075970,6140,6140,6140,6140,0
20241121,110700,40075970,6140,6140,6140,6140,0
20241121,110600,40075970,6140,6140,6140,6140,1
20241121,110500,40069830,6140,6140,6140,6140,1
20241121,110400,40063690,6140,6140,6140,6140,0
20241121,110300,40063690,6140,6140,6140,6140,0
20241121,110200,40063690,6140,6140,6140,6140,180
20241121,110100,38958490,6140,6140,6140,6140,300
20241121,110000,37116490,6140,6140,6140,6140,0
20241121,105900,37116490,6140,6140,6140,6140,3
20241121,105800,37098070,6120,6120,6120,6120,0
20241121,105700,37098070,6120,6120,6120,6120,0
20241121,105600,37098070,6120,6120,6120,6120,0
20241121,105500,37098070,6120,6120,6120,6120,0
20241121,105400,37098070,6120,6120,6120,6120,99
20241121,105300,36492190,6130,6130,6130,6130,1
20241121,105200,36486060,6130,6130,6130,6130,142
20241121,105100,35615600,6140,6140,6140,6140,0
20241121,105000,35615600,6140,6140,6140,6140,0
20241121,104900,35615600,6140,6140,6140,6140,1
20241121,104800,35609460,6140,6140,6140,6140,0
20241121,104700,35609460,6140,6140,6140,6140,0
20241121,104600,35609460,6140,6140,6140,6140,1
20241121,104500,35603320,6130,6130,6130,6130,31
20241121,104400,35413290,6140,6140,6140,6140,5
20241121,104300,35382590,6140,6140,6140,6140,2
20241121,104200,35370310,6130,6130,6130,6130,0
20241121,104100,35370310,6130,6140,6140,6130,3
20241121,104000,35351910,6140,6140,6140,6140,0
20241121,103900,35351910,6140,6140,6140,6140,1
20241121,103800,35345770,6140,6140,6140,6140,0
20241121,103700,35345770,6140,6140,6140,6140,0
20241121,103600,35345770,6140,6140,6140,6140,1
20241121,103500,35339630,6140,6140,6140,6140,1
20241121,103400,35333490,6140,6140,6140,6140,0
20241121,103300,35333490,6140,6140,6140,6140,1
20241121,103200,35327350,6140,6140,6140,6140,0
20241121,103100,35327350,6140,6140,6140,6140,0
20241121,103000,35327350,6140,6140,6140,6140,7
20241121,102900,35284370,6140,6140,6140,6140,1
20241121,102800,35278230,6130,6130,6130,6130,0
20241121,102700,35278230,6130,6130,6130,6120,1023
20241121,102600,29017200,6140,6140,6140,6140,1
20241121,102500,29011060,6140,6140,6140,6140,0
20241121,102400,29011060,6140,6140,6140,6140,0
20241121,102300,29011060,6140,6140,6140,6140,2
20241121,102200,28998780,6140,6140,6140,6140,0
20241121,102100,28998780,6140,6140,6140,6140,4
20241121,102000,28974220,6140,6140,6140,6140,1
20241121,101900,28968080,6140,6140,6140,6140,2
20241121,101800,28955800,6130,6130,6130,6130,0
20241121,101700,28955800,6130,6130,6130,6130,0
20241121,101600,28955800,6130,6130,6130,6130,157
20241121,101500,27993390,6140,6140,6140,6140,0
20241121,101400,27993390,6140,6140,6140,6140,52
20241121,101300,27674110,6140,6140,6140,6140,1
20241121,101200,27667970,6130,6130,6130,6130,523
20241121,101100,24461980,6130,6130,6130,6130,1
20241121,101000,24455850,6140,6140,6140,6140,1
20241121,100900,24449710,6140,6140,6140,6140,19
20241121,100800,24333050,6140,6140,6140,6140,0
20241121,100700,24333050,6140,6140,6140,6140,0
20241121,100600,24333050,6140,6140,6140,6140,3
20241121,100500,24314630,6140,6140,6140,6140,0
20241121,100400,24314630,6140,6140,6140,6140,0
20241121,100300,24314630,6140,6140,6140,6140,1
20241121,100200,24308490,6130,6130,6130,6130,23
20241121,100100,24167500,6140,6140,6140,6140,0
20241121,100000,24167500,6140,6140,6140,6140,100
20241121,095900,23553500,6140,6140,6140,6140,2
20241121,095800,23541220,6130,6130,6130,6130,0
20241121,095700,23541220,6130,6130,6130,6130,102
20241121,095600,22915960,6130,6130,6130,6130,131
20241121,095500,22112930,6130,6130,6130,6130,0
20241121,095400,22112930,6130,6140,6140,6130,11
20241121,095300,22045490,6130,6130,6130,6130,0
20241121,095200,22045490,6130,6120,6130,6120,35
20241121,095100,21831140,6120,6130,6130,6120,33
20241121,095000,21629000,6140,6140,6140,6140,0
20241121,094900,21629000,6140,6140,6140,6140,2
20241121,094800,21616720,6120,6120,6120,6120,0
20241121,094700,21616720,6120,6120,6120,6120,0
20241121,094600,21616720,6120,6130,6130,6120,135
20241121,094500,20790440,6140,6140,6140,6140,0
20241121,094400,20790440,6140,6140,6140,6140,0
20241121,094300,20790440,6140,6140,6140,6140,1
20241121,094200,20784300,6130,6130,6130,6130,0
20241121,094100,20784300,6130,6130,6130,6130,330
20241121,094000,18761400,6140,6140,6140,6140,5
20241121,093900,18730700,6140,6150,6150,6140,141
20241121,093800,17864140,6140,6150,6150,6140,101
20241121,093700,17243990,6150,6150,6150,6150,50
20241121,093600,16936490,6150,6150,6150,6150,50
20241121,093500,16628990,6150,6150,6150,6150,0
20241121,093400,16628990,6150,6150,6150,6150,0
20241121,093300,16628990,6150,6150,6150,6150,4
20241121,093200,16604390,6150,6150,6150,6150,1
20241121,093100,16598240,6150,6150,6150,6150,8
20241121,093000,16549040,6130,6130,6130,6130,0
20241121,092900,16549040,6130,6130,6130,6130,0
20241121,092800,16549040,6130,6130,6130,6130,0
20241121,092700,16549040,6130,6130,6130,6130,1
20241121,092600,16542910,6130,6130,6130,6130,0
20241121,092500,16542910,6130,6130,6130,6130,0
20241121,092400,16542910,6130,6130,6130,6130,331
20241121,092300,14513880,6130,6130,6130,6130,326
20241121,092200,12515500,6120,6120,6120,6120,0
20241121,092100,12515500,6120,6120,6120,6120,0
20241121,092000,12515500,6120,6120,6120,6120,0
20241121,091900,12515500,6120,6120,6120,6120,0
20241121,091800,12515500,6120,6120,6120,6110,351
20241121,091700,10368140,6110,6140,6140,6110,1206
20241121,091600,2987150,6150,6150,6150,6150,4
20241121,091500,2962550,6150,6150,6150,6150,8
20241121,091400,2913350,6150,6150,6150,6150,87
20241121,091300,2378300,6160,6160,6160,6160,0
20241121,091200,2378300,6160,6160,6160,6160,1
20241121,091100,2372140,6160,6160,6160,6160,61
20241121,091000,1996380,6180,6180,6180,6180,19
20241121,090900,1878960,6190,6190,6190,6190,0
20241121,090800,1878960,6190,6190,6190,6190,1
20241121,090700,1872770,6210,6210,6210,6210,0
20241121,090600,1872770,6210,6210,6210,6210,0
20241121,090500,1872770,6210,6210,6210,6210,0
20241121,090400,1872770,6210,6210,6210,6210,0
20241121,090300,1872770,6210,6210,6210,6210,0
20241121,090200,1872770,6210,6210,6210,6210,1
20241121,090100,1866560,6140,6140,6140,6140,0
20241121,090000,1866560,6140,6140,6140,6140,304
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 213900 208031880 6140 6140 6140 6140 519
3 20241121 213800 208031880 6140 6140 6140 6140 0
4 20241121 213700 208031880 6140 6140 6140 6140 0
5 20241121 213600 208031880 6140 6140 6140 6140 0
6 20241121 213500 208031880 6140 6140 6140 6140 0
7 20241121 213400 208031880 6140 6140 6140 6140 0
8 20241121 213300 208031880 6140 6140 6140 6140 0
9 20241121 213200 208031880 6140 6140 6140 6140 0
10 20241121 213100 208031880 6140 6140 6140 6140 0
11 20241121 213000 208031880 6140 6140 6140 6140 0
12 20241121 212900 208031880 6140 6140 6140 6140 0
13 20241121 212800 208031880 6140 6140 6140 6140 0
14 20241121 212700 208031880 6140 6140 6140 6140 0
15 20241121 212600 208031880 6140 6140 6140 6140 0
16 20241121 212500 208031880 6140 6140 6140 6140 0
17 20241121 212400 208031880 6140 6140 6140 6140 0
18 20241121 212300 208031880 6140 6140 6140 6140 0
19 20241121 212200 208031880 6140 6140 6140 6140 0
20 20241121 212100 208031880 6140 6140 6140 6140 0
21 20241121 212000 208031880 6140 6140 6140 6140 0
22 20241121 211900 208031880 6140 6140 6140 6140 0
23 20241121 211800 208031880 6140 6140 6140 6140 0
24 20241121 211700 208031880 6140 6140 6140 6140 0
25 20241121 211600 208031880 6140 6140 6140 6140 0
26 20241121 211500 208031880 6140 6140 6140 6140 0
27 20241121 211400 208031880 6140 6140 6140 6140 0
28 20241121 211300 208031880 6140 6140 6140 6140 0
29 20241121 211200 208031880 6140 6140 6140 6140 0
30 20241121 211100 208031880 6140 6140 6140 6140 0
31 20241121 211000 208031880 6140 6140 6140 6140 0
32 20241121 210900 208031880 6140 6140 6140 6140 519
33 20241121 210800 208031880 6140 6140 6140 6140 0
34 20241121 210700 208031880 6140 6140 6140 6140 0
35 20241121 210600 208031880 6140 6140 6140 6140 0
36 20241121 210500 208031880 6140 6140 6140 6140 0
37 20241121 210400 208031880 6140 6140 6140 6140 0
38 20241121 210300 208031880 6140 6140 6140 6140 0
39 20241121 210200 208031880 6140 6140 6140 6140 0
40 20241121 210100 208031880 6140 6140 6140 6140 0
41 20241121 210000 208031880 6140 6140 6140 6140 0
42 20241121 205900 208031880 6140 6140 6140 6140 0
43 20241121 205800 208031880 6140 6140 6140 6140 0
44 20241121 205700 208031880 6140 6140 6140 6140 0
45 20241121 205600 208031880 6140 6140 6140 6140 0
46 20241121 205500 208031880 6140 6140 6140 6140 0
47 20241121 205400 208031880 6140 6140 6140 6140 0
48 20241121 205300 208031880 6140 6140 6140 6140 0
49 20241121 205200 208031880 6140 6140 6140 6140 0
50 20241121 205100 208031880 6140 6140 6140 6140 0
51 20241121 205000 208031880 6140 6140 6140 6140 0
52 20241121 204900 208031880 6140 6140 6140 6140 0
53 20241121 204800 208031880 6140 6140 6140 6140 0
54 20241121 204700 208031880 6140 6140 6140 6140 0
55 20241121 204600 208031880 6140 6140 6140 6140 0
56 20241121 204500 208031880 6140 6140 6140 6140 0
57 20241121 204400 208031880 6140 6140 6140 6140 0
58 20241121 204300 208031880 6140 6140 6140 6140 0
59 20241121 204200 208031880 6140 6140 6140 6140 0
60 20241121 204100 208031880 6140 6140 6140 6140 0
61 20241121 204000 208031880 6140 6140 6140 6140 0
62 20241121 203900 208031880 6140 6140 6140 6140 519
63 20241121 203800 208031880 6140 6140 6140 6140 0
64 20241121 203700 208031880 6140 6140 6140 6140 0
65 20241121 203600 208031880 6140 6140 6140 6140 0
66 20241121 203500 208031880 6140 6140 6140 6140 0
67 20241121 203400 208031880 6140 6140 6140 6140 0
68 20241121 203300 208031880 6140 6140 6140 6140 0
69 20241121 203200 208031880 6140 6140 6140 6140 0
70 20241121 203100 208031880 6140 6140 6140 6140 0
71 20241121 203000 208031880 6140 6140 6140 6140 0
72 20241121 202900 208031880 6140 6140 6140 6140 0
73 20241121 202800 208031880 6140 6140 6140 6140 0
74 20241121 202700 208031880 6140 6140 6140 6140 0
75 20241121 202600 208031880 6140 6140 6140 6140 0
76 20241121 202500 208031880 6140 6140 6140 6140 0
77 20241121 202400 208031880 6140 6140 6140 6140 0
78 20241121 202300 208031880 6140 6140 6140 6140 0
79 20241121 202200 208031880 6140 6140 6140 6140 0
80 20241121 202100 208031880 6140 6140 6140 6140 0
81 20241121 202000 208031880 6140 6140 6140 6140 0
82 20241121 201900 208031880 6140 6140 6140 6140 0
83 20241121 201800 208031880 6140 6140 6140 6140 0
84 20241121 201700 208031880 6140 6140 6140 6140 0
85 20241121 201600 208031880 6140 6140 6140 6140 0
86 20241121 201500 208031880 6140 6140 6140 6140 0
87 20241121 201400 208031880 6140 6140 6140 6140 0
88 20241121 201300 208031880 6140 6140 6140 6140 0
89 20241121 201200 208031880 6140 6140 6140 6140 0
90 20241121 201100 208031880 6140 6140 6140 6140 0
91 20241121 201000 208031880 6140 6140 6140 6140 0
92 20241121 200900 208031880 6140 6140 6140 6140 519
93 20241121 200800 208031880 6140 6140 6140 6140 0
94 20241121 200700 208031880 6140 6140 6140 6140 0
95 20241121 200600 208031880 6140 6140 6140 6140 0
96 20241121 200500 208031880 6140 6140 6140 6140 0
97 20241121 200400 208031880 6140 6140 6140 6140 0
98 20241121 200300 208031880 6140 6140 6140 6140 0
99 20241121 200200 208031880 6140 6140 6140 6140 0
100 20241121 200100 208031880 6140 6140 6140 6140 0
101 20241121 200000 208031880 6140 6140 6140 6140 0
102 20241121 195900 208031880 6140 6140 6140 6140 0
103 20241121 195800 208031880 6140 6140 6140 6140 0
104 20241121 195700 208031880 6140 6140 6140 6140 0
105 20241121 195600 208031880 6140 6140 6140 6140 0
106 20241121 195500 208031880 6140 6140 6140 6140 0
107 20241121 195400 208031880 6140 6140 6140 6140 0
108 20241121 195300 208031880 6140 6140 6140 6140 0
109 20241121 195200 208031880 6140 6140 6140 6140 0
110 20241121 195100 208031880 6140 6140 6140 6140 0
111 20241121 195000 208031880 6140 6140 6140 6140 0
112 20241121 194900 208031880 6140 6140 6140 6140 0
113 20241121 194800 208031880 6140 6140 6140 6140 0
114 20241121 194700 208031880 6140 6140 6140 6140 0
115 20241121 194600 208031880 6140 6140 6140 6140 0
116 20241121 194500 208031880 6140 6140 6140 6140 0
117 20241121 194400 208031880 6140 6140 6140 6140 0
118 20241121 194300 208031880 6140 6140 6140 6140 0
119 20241121 194200 208031880 6140 6140 6140 6140 0
120 20241121 194100 208031880 6140 6140 6140 6140 0
121 20241121 194000 208031880 6140 6140 6140 6140 0
122 20241121 193900 208031880 6140 6140 6140 6140 519
123 20241121 193800 208031880 6140 6140 6140 6140 0
124 20241121 193700 208031880 6140 6140 6140 6140 0
125 20241121 193600 208031880 6140 6140 6140 6140 0
126 20241121 193500 208031880 6140 6140 6140 6140 0
127 20241121 193400 208031880 6140 6140 6140 6140 0
128 20241121 193300 208031880 6140 6140 6140 6140 0
129 20241121 193200 208031880 6140 6140 6140 6140 0
130 20241121 193100 208031880 6140 6140 6140 6140 0
131 20241121 193000 208031880 6140 6140 6140 6140 0
132 20241121 192900 208031880 6140 6140 6140 6140 0
133 20241121 192800 208031880 6140 6140 6140 6140 0
134 20241121 192700 208031880 6140 6140 6140 6140 0
135 20241121 192600 208031880 6140 6140 6140 6140 0
136 20241121 192500 208031880 6140 6140 6140 6140 0
137 20241121 192400 208031880 6140 6140 6140 6140 0
138 20241121 192300 208031880 6140 6140 6140 6140 0
139 20241121 192200 208031880 6140 6140 6140 6140 0
140 20241121 192100 208031880 6140 6140 6140 6140 0
141 20241121 192000 208031880 6140 6140 6140 6140 0
142 20241121 191900 208031880 6140 6140 6140 6140 0
143 20241121 191800 208031880 6140 6140 6140 6140 0
144 20241121 191700 208031880 6140 6140 6140 6140 0
145 20241121 191600 208031880 6140 6140 6140 6140 0
146 20241121 191500 208031880 6140 6140 6140 6140 0
147 20241121 191400 208031880 6140 6140 6140 6140 0
148 20241121 191300 208031880 6140 6140 6140 6140 0
149 20241121 191200 208031880 6140 6140 6140 6140 0
150 20241121 191100 208031880 6140 6140 6140 6140 0
151 20241121 191000 208031880 6140 6140 6140 6140 0
152 20241121 190900 208031880 6140 6140 6140 6140 519
153 20241121 190800 208031880 6140 6140 6140 6140 0
154 20241121 190700 208031880 6140 6140 6140 6140 0
155 20241121 190600 208031880 6140 6140 6140 6140 0
156 20241121 190500 208031880 6140 6140 6140 6140 0
157 20241121 190400 208031880 6140 6140 6140 6140 0
158 20241121 190300 208031880 6140 6140 6140 6140 0
159 20241121 190200 208031880 6140 6140 6140 6140 0
160 20241121 190100 208031880 6140 6140 6140 6140 0
161 20241121 190000 208031880 6140 6140 6140 6140 0
162 20241121 185900 208031880 6140 6140 6140 6140 0
163 20241121 185800 208031880 6140 6140 6140 6140 0
164 20241121 185700 208031880 6140 6140 6140 6140 0
165 20241121 185600 208031880 6140 6140 6140 6140 0
166 20241121 185500 208031880 6140 6140 6140 6140 0
167 20241121 185400 208031880 6140 6140 6140 6140 0
168 20241121 185300 208031880 6140 6140 6140 6140 0
169 20241121 185200 208031880 6140 6140 6140 6140 0
170 20241121 185100 208031880 6140 6140 6140 6140 0
171 20241121 185000 208031880 6140 6140 6140 6140 0
172 20241121 184900 208031880 6140 6140 6140 6140 0
173 20241121 184800 208031880 6140 6140 6140 6140 0
174 20241121 184700 208031880 6140 6140 6140 6140 0
175 20241121 184600 208031880 6140 6140 6140 6140 0
176 20241121 184500 208031880 6140 6140 6140 6140 0
177 20241121 184400 208031880 6140 6140 6140 6140 0
178 20241121 184300 208031880 6140 6140 6140 6140 0
179 20241121 184200 208031880 6140 6140 6140 6140 0
180 20241121 184100 208031880 6140 6140 6140 6140 0
181 20241121 184000 208031880 6140 6140 6140 6140 0
182 20241121 183900 208031880 6140 6140 6140 6140 519
183 20241121 183800 208031880 6140 6140 6140 6140 0
184 20241121 183700 208031880 6140 6140 6140 6140 0
185 20241121 183600 208031880 6140 6140 6140 6140 0
186 20241121 183500 208031880 6140 6140 6140 6140 0
187 20241121 183400 208031880 6140 6140 6140 6140 0
188 20241121 183300 208031880 6140 6140 6140 6140 0
189 20241121 183200 208031880 6140 6140 6140 6140 0
190 20241121 183100 208031880 6140 6140 6140 6140 0
191 20241121 183000 208031880 6140 6140 6140 6140 0
192 20241121 182900 208031880 6140 6140 6140 6140 0
193 20241121 182800 208031880 6140 6140 6140 6140 0
194 20241121 182700 208031880 6140 6140 6140 6140 0
195 20241121 182600 208031880 6140 6140 6140 6140 0
196 20241121 182500 208031880 6140 6140 6140 6140 0
197 20241121 182400 208031880 6140 6140 6140 6140 0
198 20241121 182300 208031880 6140 6140 6140 6140 0
199 20241121 182200 208031880 6140 6140 6140 6140 0
200 20241121 182100 208031880 6140 6140 6140 6140 0
201 20241121 182000 208031880 6140 6140 6140 6140 0
202 20241121 181900 208031880 6140 6140 6140 6140 0
203 20241121 181800 208031880 6140 6140 6140 6140 0
204 20241121 181700 208031880 6140 6140 6140 6140 0
205 20241121 181600 208031880 6140 6140 6140 6140 0
206 20241121 181500 208031880 6140 6140 6140 6140 0
207 20241121 181400 208031880 6140 6140 6140 6140 0
208 20241121 181300 208031880 6140 6140 6140 6140 0
209 20241121 181200 208031880 6140 6140 6140 6140 0
210 20241121 181100 208031880 6140 6140 6140 6140 0
211 20241121 181000 208031880 6140 6140 6140 6140 0
212 20241121 180900 208031880 6140 6140 6140 6140 519
213 20241121 180800 208031880 6140 6140 6140 6140 0
214 20241121 180700 208031880 6140 6140 6140 6140 0
215 20241121 180600 208031880 6140 6140 6140 6140 0
216 20241121 180500 208031880 6140 6140 6140 6140 0
217 20241121 180400 208031880 6140 6140 6140 6140 0
218 20241121 180300 208031880 6140 6140 6140 6140 0
219 20241121 180200 208031880 6140 6140 6140 6140 0
220 20241121 180100 208031880 6140 6140 6140 6140 0
221 20241121 180000 208031880 6140 6140 6140 6140 0
222 20241121 175900 208031880 6140 6140 6140 6140 0
223 20241121 175800 208031880 6140 6140 6140 6140 0
224 20241121 175700 208031880 6140 6140 6140 6140 0
225 20241121 175600 208031880 6140 6140 6140 6140 0
226 20241121 175500 208031880 6140 6140 6140 6140 0
227 20241121 175400 208031880 6140 6140 6140 6140 0
228 20241121 175300 208031880 6140 6140 6140 6140 0
229 20241121 175200 208031880 6140 6140 6140 6140 0
230 20241121 175100 208031880 6140 6140 6140 6140 0
231 20241121 175000 208031880 6140 6140 6140 6140 0
232 20241121 174900 208031880 6140 6140 6140 6140 0
233 20241121 174800 208031880 6140 6140 6140 6140 0
234 20241121 174700 208031880 6140 6140 6140 6140 0
235 20241121 174600 208031880 6140 6140 6140 6140 0
236 20241121 174500 208031880 6140 6140 6140 6140 0
237 20241121 174400 208031880 6140 6140 6140 6140 0
238 20241121 174300 208031880 6140 6140 6140 6140 0
239 20241121 174200 208031880 6140 6140 6140 6140 0
240 20241121 174100 208031880 6140 6140 6140 6140 0
241 20241121 174000 208031880 6140 6140 6140 6140 0
242 20241121 173900 208031880 6140 6140 6140 6140 519
243 20241121 173800 208031880 6140 6140 6140 6140 0
244 20241121 173700 208031880 6140 6140 6140 6140 0
245 20241121 173600 208031880 6140 6140 6140 6140 0
246 20241121 173500 208031880 6140 6140 6140 6140 0
247 20241121 173400 208031880 6140 6140 6140 6140 0
248 20241121 173300 208031880 6140 6140 6140 6140 0
249 20241121 173200 208031880 6140 6140 6140 6140 0
250 20241121 173100 208031880 6140 6140 6140 6140 0
251 20241121 173000 208031880 6140 6140 6140 6140 0
252 20241121 172900 208031880 6140 6140 6140 6140 0
253 20241121 172800 208031880 6140 6140 6140 6140 0
254 20241121 172700 208031880 6140 6140 6140 6140 0
255 20241121 172600 208031880 6140 6140 6140 6140 0
256 20241121 172500 208031880 6140 6140 6140 6140 0
257 20241121 172400 208031880 6140 6140 6140 6140 0
258 20241121 172300 208031880 6140 6140 6140 6140 0
259 20241121 172200 208031880 6140 6140 6140 6140 0
260 20241121 172100 208031880 6140 6140 6140 6140 0
261 20241121 172000 208031880 6140 6140 6140 6140 0
262 20241121 171900 208031880 6140 6140 6140 6140 0
263 20241121 171800 208031880 6140 6140 6140 6140 0
264 20241121 171700 208031880 6140 6140 6140 6140 0
265 20241121 171600 208031880 6140 6140 6140 6140 0
266 20241121 171500 208031880 6140 6140 6140 6140 0
267 20241121 171400 208031880 6140 6140 6140 6140 0
268 20241121 171300 208031880 6140 6140 6140 6140 0
269 20241121 171200 208031880 6140 6140 6140 6140 0
270 20241121 171100 208031880 6140 6140 6140 6140 0
271 20241121 171000 208031880 6140 6140 6140 6140 0
272 20241121 170900 208031880 6140 6140 6140 6140 519
273 20241121 170800 208031880 6140 6140 6140 6140 0
274 20241121 170700 208031880 6140 6140 6140 6140 0
275 20241121 170600 208031880 6140 6140 6140 6140 0
276 20241121 170500 208031880 6140 6140 6140 6140 0
277 20241121 170400 208031880 6140 6140 6140 6140 0
278 20241121 170300 208031880 6140 6140 6140 6140 0
279 20241121 170200 208031880 6140 6140 6140 6140 0
280 20241121 170100 208031880 6140 6140 6140 6140 0
281 20241121 170000 208031880 6140 6140 6140 6140 0
282 20241121 165900 208031880 6140 6140 6140 6140 0
283 20241121 165800 208031880 6140 6140 6140 6140 0
284 20241121 165700 208031880 6140 6140 6140 6140 0
285 20241121 165600 208031880 6140 6140 6140 6140 0
286 20241121 165500 208031880 6140 6140 6140 6140 0
287 20241121 165400 208031880 6140 6140 6140 6140 0
288 20241121 165300 208031880 6140 6140 6140 6140 0
289 20241121 165200 208031880 6140 6140 6140 6140 0
290 20241121 165100 208031880 6140 6140 6140 6140 0
291 20241121 165000 208031880 6140 6140 6140 6140 0
292 20241121 164900 208031880 6140 6140 6140 6140 0
293 20241121 164800 208031880 6140 6140 6140 6140 0
294 20241121 164700 208031880 6140 6140 6140 6140 0
295 20241121 164600 208031880 6140 6140 6140 6140 0
296 20241121 164500 208031880 6140 6140 6140 6140 0
297 20241121 164400 208031880 6140 6140 6140 6140 0
298 20241121 164300 208031880 6140 6140 6140 6140 0
299 20241121 164200 208031880 6140 6140 6140 6140 0
300 20241121 164100 208031880 6140 6140 6140 6140 0
301 20241121 164000 208031880 6140 6140 6140 6140 0
302 20241121 163900 208031880 6140 6140 6140 6140 519
303 20241121 163800 208031880 6140 6140 6140 6140 0
304 20241121 163700 208031880 6140 6140 6140 6140 0
305 20241121 163600 208031880 6140 6140 6140 6140 0
306 20241121 163500 208031880 6140 6140 6140 6140 0
307 20241121 163400 208031880 6140 6140 6140 6140 0
308 20241121 163300 208031880 6140 6140 6140 6140 0
309 20241121 163200 208031880 6140 6140 6140 6140 0
310 20241121 163100 208031880 6140 6140 6140 6140 0
311 20241121 163000 208031880 6140 6140 6140 6140 0
312 20241121 162900 208031880 6140 6140 6140 6140 0
313 20241121 162800 208031880 6140 6140 6140 6140 0
314 20241121 162700 208031880 6140 6140 6140 6140 0
315 20241121 162600 208031880 6140 6140 6140 6140 0
316 20241121 162500 208031880 6140 6140 6140 6140 0
317 20241121 162400 208031880 6140 6140 6140 6140 0
318 20241121 162300 208031880 6140 6140 6140 6140 0
319 20241121 162200 208031880 6140 6140 6140 6140 0
320 20241121 162100 208031880 6140 6140 6140 6140 0
321 20241121 162000 208031880 6140 6140 6140 6140 0
322 20241121 161900 208031880 6140 6140 6140 6140 0
323 20241121 161800 208031880 6140 6140 6140 6140 0
324 20241121 161700 208031880 6140 6140 6140 6140 0
325 20241121 161600 208031880 6140 6140 6140 6140 0
326 20241121 161500 208031880 6140 6140 6140 6140 0
327 20241121 161400 208031880 6140 6140 6140 6140 0
328 20241121 161300 208031880 6140 6140 6140 6140 0
329 20241121 161200 208031880 6140 6140 6140 6140 0
330 20241121 161100 208031880 6140 6140 6140 6140 0
331 20241121 161000 208031880 6140 6140 6140 6140 0
332 20241121 160900 208031880 6140 6140 6140 6140 519
333 20241121 160800 208031880 6140 6140 6140 6140 0
334 20241121 160700 208031880 6140 6140 6140 6140 0
335 20241121 160600 208031880 6140 6140 6140 6140 0
336 20241121 160500 208031880 6140 6140 6140 6140 0
337 20241121 160400 208031880 6140 6140 6140 6140 0
338 20241121 160300 208031880 6140 6140 6140 6140 0
339 20241121 160200 208031880 6140 6140 6140 6140 0
340 20241121 160100 208031880 6140 6140 6140 6140 0
341 20241121 160000 208031880 6140 6140 6140 6140 0
342 20241121 155900 208031880 6140 6140 6140 6140 0
343 20241121 155800 208031880 6140 6140 6140 6140 0
344 20241121 155700 208031880 6140 6140 6140 6140 0
345 20241121 155600 208031880 6140 6140 6140 6140 0
346 20241121 155500 208031880 6140 6140 6140 6140 0
347 20241121 155400 208031880 6140 6140 6140 6140 0
348 20241121 155300 208031880 6140 6140 6140 6140 0
349 20241121 155200 208031880 6140 6140 6140 6140 0
350 20241121 155100 208031880 6140 6140 6140 6140 0
351 20241121 155000 208031880 6140 6140 6140 6140 0
352 20241121 154900 208031880 6140 6140 6140 6140 0
353 20241121 154800 208031880 6140 6140 6140 6140 0
354 20241121 154700 208031880 6140 6140 6140 6140 0
355 20241121 154600 208031880 6140 6140 6140 6140 0
356 20241121 154500 208031880 6140 6140 6140 6140 0
357 20241121 154400 208031880 6140 6140 6140 6140 0
358 20241121 154300 208031880 6140 6140 6140 6140 0
359 20241121 154200 208031880 6140 6140 6140 6140 0
360 20241121 154100 208031880 6140 6140 6140 6140 0
361 20241121 154000 208031880 6140 6140 6140 6140 0
362 20241121 153900 208031880 6140 6140 6140 6140 519
363 20241121 153800 208031880 6140 6140 6140 6140 0
364 20241121 153700 208031880 6140 6140 6140 6140 0
365 20241121 153600 208031880 6140 6140 6140 6140 0
366 20241121 153500 208031880 6140 6140 6140 6140 0
367 20241121 153400 208031880 6140 6140 6140 6140 0
368 20241121 153300 208031880 6140 6140 6140 6140 0
369 20241121 153200 208031880 6140 6140 6140 6140 0
370 20241121 153100 208031880 6140 6140 6140 6140 0
371 20241121 153000 208031880 6140 6140 6140 6140 519
372 20241121 152900 204845220 6140 6140 6140 6140 0
373 20241121 152800 204845220 6140 6140 6140 6140 0
374 20241121 152700 204845220 6140 6140 6140 6140 0
375 20241121 152600 204845220 6140 6140 6140 6140 0
376 20241121 152500 204845220 6140 6140 6140 6140 0
377 20241121 152400 204845220 6140 6140 6140 6140 0
378 20241121 152300 204845220 6140 6140 6140 6140 0
379 20241121 152200 204845220 6140 6140 6140 6140 0
380 20241121 152100 204845220 6140 6140 6140 6140 0
381 20241121 152000 204845220 6140 6140 6140 6140 0
382 20241121 151900 204845220 6140 6140 6140 6140 0
383 20241121 151800 204845220 6140 6110 6140 6110 19
384 20241121 151700 204729100 6110 6110 6110 6110 223
385 20241121 151600 203366570 6110 6130 6130 6110 143
386 20241121 151500 202492100 6130 6130 6130 6130 3
387 20241121 151400 202473710 6130 6130 6130 6130 4
388 20241121 151300 202449190 6140 6140 6140 6140 1
389 20241121 151200 202443050 6120 6130 6130 6120 1001
390 20241121 151100 196314850 6130 6140 6140 6130 169
391 20241121 151000 195278800 6130 6130 6130 6130 3
392 20241121 150900 195260410 6130 6130 6130 6130 1
393 20241121 150800 195254280 6130 6130 6130 6130 1
394 20241121 150700 195248150 6130 6130 6130 6130 1
395 20241121 150600 195242020 6140 6140 6140 6140 0
396 20241121 150500 195242020 6140 6140 6140 6140 0
397 20241121 150400 195242020 6140 6140 6140 6140 3
398 20241121 150300 195223600 6140 6140 6140 6140 1
399 20241121 150200 195217460 6130 6130 6130 6130 0
400 20241121 150100 195217460 6130 6140 6140 6130 100
401 20241121 150000 194604340 6150 6170 6170 6150 16
402 20241121 145900 194505920 6170 6170 6170 6170 0
403 20241121 145800 194505920 6170 6170 6170 6170 139
404 20241121 145700 193648290 6170 6170 6170 6170 2
405 20241121 145600 193635950 6170 6170 6170 6170 139
406 20241121 145500 192778320 6150 6170 6170 6150 139
407 20241121 145400 191920710 6160 6160 6160 6160 69
408 20241121 145300 191495670 6170 6170 6170 6170 96
409 20241121 145200 190903350 6160 6160 6160 6150 113
410 20241121 145100 190207280 6160 6160 6160 6160 138
411 20241121 145000 189357200 6160 6160 6160 6160 92
412 20241121 144900 188790480 6160 6160 6160 6160 116
413 20241121 144800 188075920 6170 6170 6170 6170 138
414 20241121 144700 187224460 6170 6170 6170 6170 138
415 20241121 144600 186373000 6170 6170 6170 6170 71
416 20241121 144500 185934930 6170 6170 6170 6170 69
417 20241121 144400 185509200 6170 6170 6170 6170 138
418 20241121 144300 184657740 6170 6170 6170 6170 69
419 20241121 144200 184232010 6170 6170 6170 6170 139
420 20241121 144100 183374380 6170 6170 6170 6170 138
421 20241121 144000 182522920 6170 6180 6180 6170 138
422 20241121 143900 181670770 6180 6180 6180 6180 81
423 20241121 143800 181170190 6180 6180 6180 6180 69
424 20241121 143700 180743770 6180 6180 6180 6180 138
425 20241121 143600 179890930 6180 6190 6190 6180 138
426 20241121 143500 179037400 6190 6190 6190 6180 165
427 20241121 143400 178016210 6190 6190 6190 6190 138
428 20241121 143300 177161990 6190 6190 6190 6190 0
429 20241121 143200 177161990 6190 6190 6190 6190 140
430 20241121 143100 176295390 6190 6190 6190 6190 69
431 20241121 143000 175868280 6190 6190 6190 6190 138
432 20241121 142900 175014060 6190 6190 6190 6190 1218
433 20241121 142800 167474640 6180 6180 6180 6180 214
434 20241121 142700 166152120 6180 6180 6180 6180 216
435 20241121 142600 164817240 6180 6180 6180 6180 0
436 20241121 142500 164817240 6180 6180 6180 6180 434
437 20241121 142400 162135120 6180 6180 6180 6180 69
438 20241121 142300 161708700 6170 6160 6170 6160 230
439 20241121 142200 160290600 6170 6160 6170 6160 4
440 20241121 142100 160265940 6170 6170 6170 6170 107
441 20241121 142000 159605750 6160 6160 6160 6160 169
442 20241121 141900 158564710 6160 6160 6160 6160 0
443 20241121 141800 158564710 6160 6150 6160 6150 207
444 20241121 141700 157290850 6150 6150 6150 6150 69
445 20241121 141600 156866500 6150 6150 6150 6150 2283
446 20241121 141500 142826050 6150 6150 6150 6150 213
447 20241121 141400 141516100 6140 6140 6150 6140 138
448 20241121 141300 140668090 6150 6130 6150 6130 2148
449 20241121 141200 127494730 6130 6130 6130 6130 144
450 20241121 141100 126612010 6130 6130 6130 6130 70
451 20241121 141000 126182910 6120 6120 6120 6120 69
452 20241121 140900 125760630 6130 6130 6130 6130 1
453 20241121 140800 125754500 6120 6120 6120 6120 0
454 20241121 140700 125754500 6120 6120 6120 6120 23
455 20241121 140600 125613740 6130 6130 6130 6130 1
456 20241121 140500 125607610 6120 6120 6120 6120 0
457 20241121 140400 125607610 6120 6120 6120 6120 1
458 20241121 140300 125601490 6130 6130 6130 6130 1
459 20241121 140200 125595360 6150 6150 6150 6150 1
460 20241121 140100 125589210 6140 6140 6140 6140 1
461 20241121 140000 125583070 6130 6140 6140 6130 2
462 20241121 135900 125570800 6110 6110 6110 6110 0
463 20241121 135800 125570800 6110 6110 6110 6110 0
464 20241121 135700 125570800 6110 6120 6120 6100 665
465 20241121 135600 121508240 6120 6150 6150 6120 2501
466 20241121 135500 106191700 6150 6150 6150 6150 0
467 20241121 135400 106191700 6150 6150 6150 6150 0
468 20241121 135300 106191700 6150 6150 6150 6150 0
469 20241121 135200 106191700 6150 6150 6150 6150 1
470 20241121 135100 106185550 6150 6150 6150 6150 0
471 20241121 135000 106185550 6150 6150 6150 6150 0
472 20241121 134900 106185550 6150 6150 6150 6150 1
473 20241121 134800 106179400 6140 6140 6140 6140 243
474 20241121 134700 104687380 6150 6150 6150 6150 9
475 20241121 134600 104632030 6150 6150 6150 6150 2
476 20241121 134500 104619730 6150 6150 6150 6150 21
477 20241121 134400 104490580 6150 6150 6150 6150 6
478 20241121 134300 104453680 6160 6160 6160 6160 64
479 20241121 134200 104059440 6150 6150 6150 6150 1
480 20241121 134100 104053290 6150 6150 6150 6150 0
481 20241121 134000 104053290 6150 6150 6150 6150 0
482 20241121 133900 104053290 6150 6150 6150 6150 1
483 20241121 133800 104047140 6140 6140 6140 6140 1
484 20241121 133700 104041000 6140 6140 6140 6140 0
485 20241121 133600 104041000 6140 6140 6140 6140 1
486 20241121 133500 104034860 6130 6130 6130 6130 0
487 20241121 133400 104034860 6130 6130 6130 6130 0
488 20241121 133300 104034860 6130 6130 6130 6130 1
489 20241121 133200 104028730 6130 6130 6130 6130 0
490 20241121 133100 104028730 6130 6130 6130 6130 0
491 20241121 133000 104028730 6130 6130 6130 6130 1
492 20241121 132900 104022600 6120 6120 6120 6120 0
493 20241121 132800 104022600 6120 6120 6120 6120 1
494 20241121 132700 104016480 6130 6130 6130 6130 1
495 20241121 132600 104010350 6130 6130 6130 6130 0
496 20241121 132500 104010350 6130 6130 6130 6130 0
497 20241121 132400 104010350 6130 6120 6130 6120 27
498 20241121 132300 103844860 6120 6120 6120 6120 16
499 20241121 132200 103746940 6130 6130 6130 6130 21
500 20241121 132100 103618210 6140 6140 6140 6140 17
501 20241121 132000 103513830 6140 6140 6140 6140 0
502 20241121 131900 103513830 6140 6140 6140 6140 0
503 20241121 131800 103513830 6140 6140 6140 6140 2
504 20241121 131700 103501550 6130 6130 6130 6130 0
505 20241121 131600 103501550 6130 6130 6130 6130 0
506 20241121 131500 103501550 6130 6130 6130 6130 1
507 20241121 131400 103495420 6160 6160 6160 6160 0
508 20241121 131300 103495420 6160 6160 6160 6160 0
509 20241121 131200 103495420 6160 6160 6160 6160 1
510 20241121 131100 103489260 6160 6160 6160 6160 0
511 20241121 131000 103489260 6160 6160 6160 6160 0
512 20241121 130900 103489260 6160 6120 6160 6120 330
513 20241121 130800 101465660 6120 6120 6120 6120 0
514 20241121 130700 101465660 6120 6130 6130 6120 356
515 20241121 130600 99285960 6130 6130 6130 6130 445
516 20241121 130500 96558110 6130 6130 6130 6130 0
517 20241121 130400 96558110 6130 6130 6130 6130 4
518 20241121 130300 96533590 6130 6130 6130 6130 0
519 20241121 130200 96533590 6130 6130 6130 6130 1
520 20241121 130100 96527460 6130 6130 6130 6130 0
521 20241121 130000 96527460 6130 6120 6130 6120 20
522 20241121 125900 96405010 6120 6120 6120 6120 19
523 20241121 125800 96288730 6120 6120 6120 6120 0
524 20241121 125700 96288730 6120 6110 6120 6110 21
525 20241121 125600 96160220 6120 6120 6120 6120 3
526 20241121 125500 96141860 6110 6110 6110 6110 0
527 20241121 125400 96141860 6110 6110 6110 6110 1
528 20241121 125300 96135750 6120 6120 6120 6120 0
529 20241121 125200 96135750 6120 6120 6120 6120 6
530 20241121 125100 96099030 6120 6110 6120 6110 82
531 20241121 125000 95597200 6120 6120 6120 6120 2
532 20241121 124900 95584960 6120 6120 6120 6120 1
533 20241121 124800 95578840 6120 6120 6120 6120 0
534 20241121 124700 95578840 6120 6120 6120 6120 2
535 20241121 124600 95566600 6110 6110 6110 6110 1
536 20241121 124500 95560490 6100 6110 6110 6100 300
537 20241121 124400 93728890 6120 6120 6120 6120 0
538 20241121 124300 93728890 6120 6120 6120 6120 0
539 20241121 124200 93728890 6120 6120 6120 6120 1
540 20241121 124100 93722770 6120 6120 6120 6120 10
541 20241121 124000 93661570 6120 6120 6120 6120 9
542 20241121 123900 93606490 6120 6120 6120 6120 84
543 20241121 123800 93092410 6120 6120 6120 6120 2
544 20241121 123700 93080170 6120 6120 6120 6120 0
545 20241121 123600 93080170 6120 6120 6120 6120 0
546 20241121 123500 93080170 6120 6120 6120 6120 1
547 20241121 123400 93074050 6120 6120 6120 6120 0
548 20241121 123300 93074050 6120 6120 6120 6120 1
549 20241121 123200 93067930 6110 6110 6110 6110 1
550 20241121 123100 93061820 6110 6110 6110 6110 0
551 20241121 123000 93061820 6110 6110 6110 6110 0
552 20241121 122900 93061820 6110 6120 6120 6110 182
553 20241121 122800 91949790 6120 6120 6120 6120 0
554 20241121 122700 91949790 6120 6120 6120 6120 97
555 20241121 122600 91356150 6120 6120 6120 6120 1
556 20241121 122500 91350030 6110 6110 6110 6110 0
557 20241121 122400 91350030 6110 6110 6110 6110 4
558 20241121 122300 91325590 6120 6120 6120 6120 1
559 20241121 122200 91319470 6110 6110 6110 6110 0
560 20241121 122100 91319470 6110 6110 6110 6110 0
561 20241121 122000 91319470 6110 6110 6110 6110 1
562 20241121 121900 91313360 6100 6100 6100 6100 241
563 20241121 121800 89843260 6110 6110 6110 6110 0
564 20241121 121700 89843260 6110 6110 6110 6110 105
565 20241121 121600 89201710 6120 6120 6120 6120 1
566 20241121 121500 89195590 6120 6120 6120 6120 3
567 20241121 121400 89177230 6120 6120 6120 6120 1
568 20241121 121300 89171110 6130 6130 6130 6130 1
569 20241121 121200 89164980 6130 6130 6130 6130 0
570 20241121 121100 89164980 6130 6130 6130 6130 0
571 20241121 121000 89164980 6130 6130 6130 6130 0
572 20241121 120900 89164980 6130 6120 6130 6120 56
573 20241121 120800 88821910 6120 6120 6120 6120 10
574 20241121 120700 88760710 6120 6120 6120 6120 0
575 20241121 120600 88760710 6120 6130 6130 6120 11
576 20241121 120500 88693380 6130 6130 6130 6130 13
577 20241121 120400 88613690 6130 6130 6130 6130 0
578 20241121 120300 88613690 6130 6130 6130 6130 2
579 20241121 120200 88601430 6120 6120 6120 6120 100
580 20241121 120100 87989430 6130 6130 6130 6130 5
581 20241121 120000 87958780 6100 6100 6100 6100 0
582 20241121 115900 87958780 6100 6100 6100 6100 0
583 20241121 115800 87958780 6100 6120 6120 6100 2349
584 20241121 115700 73628550 6130 6130 6130 6130 0
585 20241121 115600 73628550 6130 6130 6130 6130 3
586 20241121 115500 73610160 6120 6130 6130 6120 26
587 20241121 115400 73450880 6130 6130 6130 6130 0
588 20241121 115300 73450880 6130 6130 6130 6130 2
589 20241121 115200 73438620 6100 6100 6100 6100 0
590 20241121 115100 73438620 6100 6100 6100 6100 0
591 20241121 115000 73438620 6100 6100 6100 6100 0
592 20241121 114900 73438620 6100 6110 6110 6100 1000
593 20241121 114800 67338120 6110 6110 6110 6110 46
594 20241121 114700 67057060 6100 6130 6130 6100 2000
595 20241121 114600 54836490 6140 6140 6140 6140 1
596 20241121 114500 54830350 6130 6130 6130 6130 0
597 20241121 114400 54830350 6130 6130 6130 6130 125
598 20241121 114300 54064100 6140 6140 6140 6140 2
599 20241121 114200 54051820 6140 6140 6140 6140 0
600 20241121 114100 54051820 6140 6140 6140 6140 0
601 20241121 114000 54051820 6140 6140 6140 6140 0
602 20241121 113900 54051820 6140 6140 6140 6140 4
603 20241121 113800 54027260 6140 6140 6140 6140 0
604 20241121 113700 54027260 6140 6140 6140 6140 0
605 20241121 113600 54027260 6140 6130 6140 6130 21
606 20241121 113500 53898520 6130 6130 6130 6130 20
607 20241121 113400 53775920 6130 6130 6130 6130 50
608 20241121 113300 53469420 6140 6140 6140 6140 17
609 20241121 113200 53365040 6140 6140 6140 6140 0
610 20241121 113100 53365040 6140 6140 6140 6140 5
611 20241121 113000 53334340 6140 6140 6140 6140 0
612 20241121 112900 53334340 6140 6140 6140 6140 1
613 20241121 112800 53328200 6140 6140 6140 6140 0
614 20241121 112700 53328200 6140 6140 6140 6140 1
615 20241121 112600 53322060 6150 6150 6150 6150 1
616 20241121 112500 53315910 6150 6150 6150 6150 0
617 20241121 112400 53315910 6150 6150 6150 6150 0
618 20241121 112300 53315910 6150 6150 6150 6150 2
619 20241121 112200 53303610 6150 6150 6150 6150 0
620 20241121 112100 53303610 6150 6150 6150 6150 0
621 20241121 112000 53303610 6150 6150 6150 6150 0
622 20241121 111900 53303610 6150 6150 6150 6150 1
623 20241121 111800 53297460 6120 6120 6120 6120 0
624 20241121 111700 53297460 6120 6120 6120 6120 0
625 20241121 111600 53297460 6120 6120 6120 6120 0
626 20241121 111500 53297460 6120 6120 6120 6120 0
627 20241121 111400 53297460 6120 6120 6120 6120 0
628 20241121 111300 53297460 6120 6140 6140 6120 2100
629 20241121 111200 40444370 6140 6140 6140 6140 57
630 20241121 111100 40094390 6140 6140 6140 6140 0
631 20241121 111000 40094390 6140 6140 6140 6140 0
632 20241121 110900 40094390 6140 6140 6140 6140 3
633 20241121 110800 40075970 6140 6140 6140 6140 0
634 20241121 110700 40075970 6140 6140 6140 6140 0
635 20241121 110600 40075970 6140 6140 6140 6140 1
636 20241121 110500 40069830 6140 6140 6140 6140 1
637 20241121 110400 40063690 6140 6140 6140 6140 0
638 20241121 110300 40063690 6140 6140 6140 6140 0
639 20241121 110200 40063690 6140 6140 6140 6140 180
640 20241121 110100 38958490 6140 6140 6140 6140 300
641 20241121 110000 37116490 6140 6140 6140 6140 0
642 20241121 105900 37116490 6140 6140 6140 6140 3
643 20241121 105800 37098070 6120 6120 6120 6120 0
644 20241121 105700 37098070 6120 6120 6120 6120 0
645 20241121 105600 37098070 6120 6120 6120 6120 0
646 20241121 105500 37098070 6120 6120 6120 6120 0
647 20241121 105400 37098070 6120 6120 6120 6120 99
648 20241121 105300 36492190 6130 6130 6130 6130 1
649 20241121 105200 36486060 6130 6130 6130 6130 142
650 20241121 105100 35615600 6140 6140 6140 6140 0
651 20241121 105000 35615600 6140 6140 6140 6140 0
652 20241121 104900 35615600 6140 6140 6140 6140 1
653 20241121 104800 35609460 6140 6140 6140 6140 0
654 20241121 104700 35609460 6140 6140 6140 6140 0
655 20241121 104600 35609460 6140 6140 6140 6140 1
656 20241121 104500 35603320 6130 6130 6130 6130 31
657 20241121 104400 35413290 6140 6140 6140 6140 5
658 20241121 104300 35382590 6140 6140 6140 6140 2
659 20241121 104200 35370310 6130 6130 6130 6130 0
660 20241121 104100 35370310 6130 6140 6140 6130 3
661 20241121 104000 35351910 6140 6140 6140 6140 0
662 20241121 103900 35351910 6140 6140 6140 6140 1
663 20241121 103800 35345770 6140 6140 6140 6140 0
664 20241121 103700 35345770 6140 6140 6140 6140 0
665 20241121 103600 35345770 6140 6140 6140 6140 1
666 20241121 103500 35339630 6140 6140 6140 6140 1
667 20241121 103400 35333490 6140 6140 6140 6140 0
668 20241121 103300 35333490 6140 6140 6140 6140 1
669 20241121 103200 35327350 6140 6140 6140 6140 0
670 20241121 103100 35327350 6140 6140 6140 6140 0
671 20241121 103000 35327350 6140 6140 6140 6140 7
672 20241121 102900 35284370 6140 6140 6140 6140 1
673 20241121 102800 35278230 6130 6130 6130 6130 0
674 20241121 102700 35278230 6130 6130 6130 6120 1023
675 20241121 102600 29017200 6140 6140 6140 6140 1
676 20241121 102500 29011060 6140 6140 6140 6140 0
677 20241121 102400 29011060 6140 6140 6140 6140 0
678 20241121 102300 29011060 6140 6140 6140 6140 2
679 20241121 102200 28998780 6140 6140 6140 6140 0
680 20241121 102100 28998780 6140 6140 6140 6140 4
681 20241121 102000 28974220 6140 6140 6140 6140 1
682 20241121 101900 28968080 6140 6140 6140 6140 2
683 20241121 101800 28955800 6130 6130 6130 6130 0
684 20241121 101700 28955800 6130 6130 6130 6130 0
685 20241121 101600 28955800 6130 6130 6130 6130 157
686 20241121 101500 27993390 6140 6140 6140 6140 0
687 20241121 101400 27993390 6140 6140 6140 6140 52
688 20241121 101300 27674110 6140 6140 6140 6140 1
689 20241121 101200 27667970 6130 6130 6130 6130 523
690 20241121 101100 24461980 6130 6130 6130 6130 1
691 20241121 101000 24455850 6140 6140 6140 6140 1
692 20241121 100900 24449710 6140 6140 6140 6140 19
693 20241121 100800 24333050 6140 6140 6140 6140 0
694 20241121 100700 24333050 6140 6140 6140 6140 0
695 20241121 100600 24333050 6140 6140 6140 6140 3
696 20241121 100500 24314630 6140 6140 6140 6140 0
697 20241121 100400 24314630 6140 6140 6140 6140 0
698 20241121 100300 24314630 6140 6140 6140 6140 1
699 20241121 100200 24308490 6130 6130 6130 6130 23
700 20241121 100100 24167500 6140 6140 6140 6140 0
701 20241121 100000 24167500 6140 6140 6140 6140 100
702 20241121 095900 23553500 6140 6140 6140 6140 2
703 20241121 095800 23541220 6130 6130 6130 6130 0
704 20241121 095700 23541220 6130 6130 6130 6130 102
705 20241121 095600 22915960 6130 6130 6130 6130 131
706 20241121 095500 22112930 6130 6130 6130 6130 0
707 20241121 095400 22112930 6130 6140 6140 6130 11
708 20241121 095300 22045490 6130 6130 6130 6130 0
709 20241121 095200 22045490 6130 6120 6130 6120 35
710 20241121 095100 21831140 6120 6130 6130 6120 33
711 20241121 095000 21629000 6140 6140 6140 6140 0
712 20241121 094900 21629000 6140 6140 6140 6140 2
713 20241121 094800 21616720 6120 6120 6120 6120 0
714 20241121 094700 21616720 6120 6120 6120 6120 0
715 20241121 094600 21616720 6120 6130 6130 6120 135
716 20241121 094500 20790440 6140 6140 6140 6140 0
717 20241121 094400 20790440 6140 6140 6140 6140 0
718 20241121 094300 20790440 6140 6140 6140 6140 1
719 20241121 094200 20784300 6130 6130 6130 6130 0
720 20241121 094100 20784300 6130 6130 6130 6130 330
721 20241121 094000 18761400 6140 6140 6140 6140 5
722 20241121 093900 18730700 6140 6150 6150 6140 141
723 20241121 093800 17864140 6140 6150 6150 6140 101
724 20241121 093700 17243990 6150 6150 6150 6150 50
725 20241121 093600 16936490 6150 6150 6150 6150 50
726 20241121 093500 16628990 6150 6150 6150 6150 0
727 20241121 093400 16628990 6150 6150 6150 6150 0
728 20241121 093300 16628990 6150 6150 6150 6150 4
729 20241121 093200 16604390 6150 6150 6150 6150 1
730 20241121 093100 16598240 6150 6150 6150 6150 8
731 20241121 093000 16549040 6130 6130 6130 6130 0
732 20241121 092900 16549040 6130 6130 6130 6130 0
733 20241121 092800 16549040 6130 6130 6130 6130 0
734 20241121 092700 16549040 6130 6130 6130 6130 1
735 20241121 092600 16542910 6130 6130 6130 6130 0
736 20241121 092500 16542910 6130 6130 6130 6130 0
737 20241121 092400 16542910 6130 6130 6130 6130 331
738 20241121 092300 14513880 6130 6130 6130 6130 326
739 20241121 092200 12515500 6120 6120 6120 6120 0
740 20241121 092100 12515500 6120 6120 6120 6120 0
741 20241121 092000 12515500 6120 6120 6120 6120 0
742 20241121 091900 12515500 6120 6120 6120 6120 0
743 20241121 091800 12515500 6120 6120 6120 6110 351
744 20241121 091700 10368140 6110 6140 6140 6110 1206
745 20241121 091600 2987150 6150 6150 6150 6150 4
746 20241121 091500 2962550 6150 6150 6150 6150 8
747 20241121 091400 2913350 6150 6150 6150 6150 87
748 20241121 091300 2378300 6160 6160 6160 6160 0
749 20241121 091200 2378300 6160 6160 6160 6160 1
750 20241121 091100 2372140 6160 6160 6160 6160 61
751 20241121 091000 1996380 6180 6180 6180 6180 19
752 20241121 090900 1878960 6190 6190 6190 6190 0
753 20241121 090800 1878960 6190 6190 6190 6190 1
754 20241121 090700 1872770 6210 6210 6210 6210 0
755 20241121 090600 1872770 6210 6210 6210 6210 0
756 20241121 090500 1872770 6210 6210 6210 6210 0
757 20241121 090400 1872770 6210 6210 6210 6210 0
758 20241121 090300 1872770 6210 6210 6210 6210 0
759 20241121 090200 1872770 6210 6210 6210 6210 1
760 20241121 090100 1866560 6140 6140 6140 6140 0
761 20241121 090000 1866560 6140 6140 6140 6140 304