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

Update 2024-11-20 2713 candle_min

Browse Source
This commit is contained in:
ened
2024-11-20 21:47:20 +09:00
parent b855cea93a
commit c925e992e1
2713 changed files with 1801259 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

606
019540/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,190400,104617095,4070,4070,4070,4070,695
20241120,190300,104617095,4070,4070,4070,4070,0
20241120,190200,104617095,4070,4070,4070,4070,0
20241120,190100,104617095,4070,4070,4070,4070,0
20241120,190000,104617095,4070,4070,4070,4070,0
20241120,185900,104617095,4070,4070,4070,4070,0
20241120,185800,104617095,4070,4070,4070,4070,0
20241120,185700,104617095,4070,4070,4070,4070,0
20241120,185600,104617095,4070,4070,4070,4070,0
20241120,185500,104617095,4070,4070,4070,4070,0
20241120,185400,104617095,4070,4070,4070,4070,0
20241120,185300,104617095,4070,4070,4070,4070,0
20241120,185200,104617095,4070,4070,4070,4070,0
20241120,185100,104617095,4070,4070,4070,4070,0
20241120,185000,104617095,4070,4070,4070,4070,0
20241120,184900,104617095,4070,4070,4070,4070,0
20241120,184800,104617095,4070,4070,4070,4070,0
20241120,184700,104617095,4070,4070,4070,4070,0
20241120,184600,104617095,4070,4070,4070,4070,0
20241120,184500,104617095,4070,4070,4070,4070,0
20241120,184400,104617095,4070,4070,4070,4070,0
20241120,184300,104617095,4070,4070,4070,4070,0
20241120,184200,104617095,4070,4070,4070,4070,0
20241120,184100,104617095,4070,4070,4070,4070,0
20241120,184000,104617095,4070,4070,4070,4070,0
20241120,183900,104617095,4070,4070,4070,4070,0
20241120,183800,104617095,4070,4070,4070,4070,0
20241120,183700,104617095,4070,4070,4070,4070,0
20241120,183600,104617095,4070,4070,4070,4070,0
20241120,183500,104617095,4070,4070,4070,4070,0
20241120,183400,104617095,4070,4070,4070,4070,695
20241120,183300,104617095,4070,4070,4070,4070,0
20241120,183200,104617095,4070,4070,4070,4070,0
20241120,183100,104617095,4070,4070,4070,4070,0
20241120,183000,104617095,4070,4070,4070,4070,0
20241120,182900,104617095,4070,4070,4070,4070,0
20241120,182800,104617095,4070,4070,4070,4070,0
20241120,182700,104617095,4070,4070,4070,4070,0
20241120,182600,104617095,4070,4070,4070,4070,0
20241120,182500,104617095,4070,4070,4070,4070,0
20241120,182400,104617095,4070,4070,4070,4070,0
20241120,182300,104617095,4070,4070,4070,4070,0
20241120,182200,104617095,4070,4070,4070,4070,0
20241120,182100,104617095,4070,4070,4070,4070,0
20241120,182000,104617095,4070,4070,4070,4070,0
20241120,181900,104617095,4070,4070,4070,4070,0
20241120,181800,104617095,4070,4070,4070,4070,0
20241120,181700,104617095,4070,4070,4070,4070,0
20241120,181600,104617095,4070,4070,4070,4070,0
20241120,181500,104617095,4070,4070,4070,4070,0
20241120,181400,104617095,4070,4070,4070,4070,0
20241120,181300,104617095,4070,4070,4070,4070,0
20241120,181200,104617095,4070,4070,4070,4070,0
20241120,181100,104617095,4070,4070,4070,4070,0
20241120,181000,104617095,4070,4070,4070,4070,0
20241120,180900,104617095,4070,4070,4070,4070,0
20241120,180800,104617095,4070,4070,4070,4070,0
20241120,180700,104617095,4070,4070,4070,4070,0
20241120,180600,104617095,4070,4070,4070,4070,0
20241120,180500,104617095,4070,4070,4070,4070,0
20241120,180400,104617095,4070,4070,4070,4070,695
20241120,180300,104617095,4070,4070,4070,4070,0
20241120,180200,104617095,4070,4070,4070,4070,0
20241120,180100,104617095,4070,4070,4070,4070,0
20241120,180000,104617095,4070,4070,4070,4070,0
20241120,175900,104617095,4070,4070,4070,4070,0
20241120,175800,104617095,4070,4070,4070,4070,0
20241120,175700,104617095,4070,4070,4070,4070,0
20241120,175600,104617095,4070,4070,4070,4070,0
20241120,175500,104617095,4070,4070,4070,4070,0
20241120,175400,104617095,4070,4070,4070,4070,0
20241120,175300,104617095,4070,4070,4070,4070,0
20241120,175200,104617095,4070,4070,4070,4070,0
20241120,175100,104617095,4070,4070,4070,4070,0
20241120,175000,104617095,4070,4070,4070,4070,0
20241120,174900,104617095,4070,4070,4070,4070,0
20241120,174800,104617095,4070,4070,4070,4070,0
20241120,174700,104617095,4070,4070,4070,4070,0
20241120,174600,104617095,4070,4070,4070,4070,0
20241120,174500,104617095,4070,4070,4070,4070,0
20241120,174400,104617095,4070,4070,4070,4070,0
20241120,174300,104617095,4070,4070,4070,4070,0
20241120,174200,104617095,4070,4070,4070,4070,0
20241120,174100,104617095,4070,4070,4070,4070,0
20241120,174000,104617095,4070,4070,4070,4070,0
20241120,173900,104617095,4070,4070,4070,4070,0
20241120,173800,104617095,4070,4070,4070,4070,0
20241120,173700,104617095,4070,4070,4070,4070,0
20241120,173600,104617095,4070,4070,4070,4070,0
20241120,173500,104617095,4070,4070,4070,4070,0
20241120,173400,104617095,4070,4070,4070,4070,695
20241120,173300,104617095,4070,4070,4070,4070,0
20241120,173200,104617095,4070,4070,4070,4070,0
20241120,173100,104617095,4070,4070,4070,4070,0
20241120,173000,104617095,4070,4070,4070,4070,0
20241120,172900,104617095,4070,4070,4070,4070,0
20241120,172800,104617095,4070,4070,4070,4070,0
20241120,172700,104617095,4070,4070,4070,4070,0
20241120,172600,104617095,4070,4070,4070,4070,0
20241120,172500,104617095,4070,4070,4070,4070,0
20241120,172400,104617095,4070,4070,4070,4070,0
20241120,172300,104617095,4070,4070,4070,4070,0
20241120,172200,104617095,4070,4070,4070,4070,0
20241120,172100,104617095,4070,4070,4070,4070,0
20241120,172000,104617095,4070,4070,4070,4070,0
20241120,171900,104617095,4070,4070,4070,4070,0
20241120,171800,104617095,4070,4070,4070,4070,0
20241120,171700,104617095,4070,4070,4070,4070,0
20241120,171600,104617095,4070,4070,4070,4070,0
20241120,171500,104617095,4070,4070,4070,4070,0
20241120,171400,104617095,4070,4070,4070,4070,0
20241120,171300,104617095,4070,4070,4070,4070,0
20241120,171200,104617095,4070,4070,4070,4070,0
20241120,171100,104617095,4070,4070,4070,4070,0
20241120,171000,104617095,4070,4070,4070,4070,0
20241120,170900,104617095,4070,4070,4070,4070,0
20241120,170800,104617095,4070,4070,4070,4070,0
20241120,170700,104617095,4070,4070,4070,4070,0
20241120,170600,104617095,4070,4070,4070,4070,0
20241120,170500,104617095,4070,4070,4070,4070,0
20241120,170400,104617095,4070,4070,4070,4070,695
20241120,170300,104617095,4070,4070,4070,4070,0
20241120,170200,104617095,4070,4070,4070,4070,0
20241120,170100,104617095,4070,4070,4070,4070,0
20241120,170000,104617095,4070,4070,4070,4070,0
20241120,165900,104617095,4070,4070,4070,4070,0
20241120,165800,104617095,4070,4070,4070,4070,0
20241120,165700,104617095,4070,4070,4070,4070,0
20241120,165600,104617095,4070,4070,4070,4070,0
20241120,165500,104617095,4070,4070,4070,4070,0
20241120,165400,104617095,4070,4070,4070,4070,0
20241120,165300,104617095,4070,4070,4070,4070,0
20241120,165200,104617095,4070,4070,4070,4070,0
20241120,165100,104617095,4070,4070,4070,4070,0
20241120,165000,104617095,4070,4070,4070,4070,0
20241120,164900,104617095,4070,4070,4070,4070,0
20241120,164800,104617095,4070,4070,4070,4070,0
20241120,164700,104617095,4070,4070,4070,4070,0
20241120,164600,104617095,4070,4070,4070,4070,0
20241120,164500,104617095,4070,4070,4070,4070,0
20241120,164400,104617095,4070,4070,4070,4070,0
20241120,164300,104617095,4070,4070,4070,4070,0
20241120,164200,104617095,4070,4070,4070,4070,0
20241120,164100,104617095,4070,4070,4070,4070,0
20241120,164000,104617095,4070,4070,4070,4070,0
20241120,163900,104617095,4070,4070,4070,4070,0
20241120,163800,104617095,4070,4070,4070,4070,0
20241120,163700,104617095,4070,4070,4070,4070,0
20241120,163600,104617095,4070,4070,4070,4070,0
20241120,163500,104617095,4070,4070,4070,4070,0
20241120,163400,104617095,4070,4070,4070,4070,695
20241120,163300,104617095,4070,4070,4070,4070,0
20241120,163200,104617095,4070,4070,4070,4070,0
20241120,163100,104617095,4070,4070,4070,4070,0
20241120,163000,104617095,4070,4070,4070,4070,0
20241120,162900,104617095,4070,4070,4070,4070,0
20241120,162800,104617095,4070,4070,4070,4070,0
20241120,162700,104617095,4070,4070,4070,4070,0
20241120,162600,104617095,4070,4070,4070,4070,0
20241120,162500,104617095,4070,4070,4070,4070,0
20241120,162400,104617095,4070,4070,4070,4070,0
20241120,162300,104617095,4070,4070,4070,4070,0
20241120,162200,104617095,4070,4070,4070,4070,0
20241120,162100,104617095,4070,4070,4070,4070,0
20241120,162000,104617095,4070,4070,4070,4070,0
20241120,161900,104617095,4070,4070,4070,4070,0
20241120,161800,104617095,4070,4070,4070,4070,0
20241120,161700,104617095,4070,4070,4070,4070,0
20241120,161600,104617095,4070,4070,4070,4070,0
20241120,161500,104617095,4070,4070,4070,4070,0
20241120,161400,104617095,4070,4070,4070,4070,0
20241120,161300,104617095,4070,4070,4070,4070,0
20241120,161200,104617095,4070,4070,4070,4070,0
20241120,161100,104617095,4070,4070,4070,4070,0
20241120,161000,104617095,4070,4070,4070,4070,0
20241120,160900,104617095,4070,4070,4070,4070,0
20241120,160800,104617095,4070,4070,4070,4070,0
20241120,160700,104617095,4070,4070,4070,4070,0
20241120,160600,104617095,4070,4070,4070,4070,0
20241120,160500,104617095,4070,4070,4070,4070,0
20241120,160400,104617095,4070,4070,4070,4070,695
20241120,160300,104617095,4070,4070,4070,4070,0
20241120,160200,104617095,4070,4070,4070,4070,0
20241120,160100,104617095,4070,4070,4070,4070,0
20241120,160000,104617095,4070,4070,4070,4070,0
20241120,155900,104617095,4070,4070,4070,4070,0
20241120,155800,104617095,4070,4070,4070,4070,0
20241120,155700,104617095,4070,4070,4070,4070,0
20241120,155600,104617095,4070,4070,4070,4070,0
20241120,155500,104617095,4070,4070,4070,4070,0
20241120,155400,104617095,4070,4070,4070,4070,0
20241120,155300,104617095,4070,4070,4070,4070,0
20241120,155200,104617095,4070,4070,4070,4070,0
20241120,155100,104617095,4070,4070,4070,4070,0
20241120,155000,104617095,4070,4070,4070,4070,0
20241120,154900,104617095,4070,4070,4070,4070,0
20241120,154800,104617095,4070,4070,4070,4070,0
20241120,154700,104617095,4070,4070,4070,4070,0
20241120,154600,104617095,4070,4070,4070,4070,0
20241120,154500,104617095,4070,4070,4070,4070,0
20241120,154400,104617095,4070,4070,4070,4070,0
20241120,154300,104617095,4070,4070,4070,4070,0
20241120,154200,104617095,4070,4070,4070,4070,0
20241120,154100,104617095,4070,4070,4070,4070,0
20241120,154000,104617095,4070,4070,4070,4070,0
20241120,153900,104617095,4070,4070,4070,4070,0
20241120,153800,104617095,4070,4070,4070,4070,0
20241120,153700,104617095,4070,4070,4070,4070,0
20241120,153600,104617095,4070,4070,4070,4070,0
20241120,153500,104617095,4070,4070,4070,4070,0
20241120,153400,104617095,4070,4070,4070,4070,695
20241120,153300,104617095,4070,4070,4070,4070,0
20241120,153200,104617095,4070,4070,4070,4070,0
20241120,153100,104617095,4070,4070,4070,4070,0
20241120,153000,104617095,4070,4070,4070,4070,695
20241120,152900,101788445,4025,4025,4025,4025,0
20241120,152800,101788445,4025,4025,4025,4025,0
20241120,152700,101788445,4025,4025,4025,4025,0
20241120,152600,101788445,4025,4025,4025,4025,0
20241120,152500,101788445,4025,4025,4025,4025,0
20241120,152400,101788445,4025,4025,4025,4025,0
20241120,152300,101788445,4025,4025,4025,4025,0
20241120,152200,101788445,4025,4025,4025,4025,0
20241120,152100,101788445,4025,4025,4025,4025,0
20241120,152000,101788445,4025,4025,4025,4025,0
20241120,151900,101788445,4025,4035,4035,4025,4
20241120,151800,101772325,4035,4025,4035,4025,28
20241120,151700,101659475,4020,4020,4020,4020,12
20241120,151600,101611235,4020,4020,4020,4020,8
20241120,151500,101579075,4030,4030,4030,4030,2
20241120,151400,101571015,4025,4025,4025,4025,52
20241120,151300,101361715,4025,4025,4025,4025,0
20241120,151200,101361715,4025,4020,4025,4020,3
20241120,151100,101349650,4020,4015,4020,4015,37
20241120,151000,101201085,4010,4000,4010,4000,14
20241120,150900,101145005,4010,4010,4010,4010,2
20241120,150800,101136985,4025,4005,4025,4000,61
20241120,150700,100892730,4005,4005,4005,4005,3
20241120,150600,100880715,4010,4010,4010,4010,0
20241120,150500,100880715,4010,4010,4010,4010,394
20241120,150400,99300775,4025,4025,4025,4025,0
20241120,150300,99300775,4025,4025,4025,4025,0
20241120,150200,99300775,4025,4025,4025,4025,0
20241120,150100,99300775,4025,4025,4025,4025,0
20241120,150000,99300775,4025,4025,4025,4025,0
20241120,145900,99300775,4025,4025,4030,4025,14
20241120,145800,99244420,4035,4035,4035,4035,21
20241120,145700,99159685,4035,4035,4040,4035,4
20241120,145600,99143535,4040,4040,4040,4040,0
20241120,145500,99143535,4040,4040,4040,4040,3
20241120,145400,99131415,4035,4035,4050,4035,52
20241120,145300,98920880,4035,4035,4035,4035,19
20241120,145200,98844215,4035,4035,4035,4035,0
20241120,145100,98844215,4035,4035,4035,4035,0
20241120,145000,98844215,4035,4025,4035,4025,34
20241120,144900,98707335,4035,4035,4035,4035,0
20241120,144800,98707335,4035,4035,4035,4035,0
20241120,144700,98707335,4035,4035,4035,4035,0
20241120,144600,98707335,4035,4020,4085,4020,4569
20241120,144500,80162265,4020,4020,4020,4020,0
20241120,144400,80162265,4020,4020,4020,4020,0
20241120,144300,80162265,4020,4020,4020,4020,4
20241120,144200,80146185,4030,4030,4030,4030,0
20241120,144100,80146185,4030,4030,4030,4030,0
20241120,144000,80146185,4030,4030,4030,4030,0
20241120,143900,80146185,4030,4030,4030,4030,0
20241120,143800,80146185,4030,4030,4030,4030,0
20241120,143700,80146185,4030,4020,4030,4020,19
20241120,143600,80069640,4030,4030,4030,4030,0
20241120,143500,80069640,4030,4015,4030,4015,15
20241120,143400,80009370,4010,4010,4010,4010,0
20241120,143300,80009370,4010,4010,4010,4010,3
20241120,143200,79997340,4030,4030,4030,4030,0
20241120,143100,79997340,4030,4030,4030,4030,0
20241120,143000,79997340,4030,4030,4030,4030,0
20241120,142900,79997340,4030,4030,4030,4030,0
20241120,142800,79997340,4030,4030,4030,4030,147
20241120,142700,79404930,4030,4030,4030,4030,0
20241120,142600,79404930,4030,4030,4030,4030,3
20241120,142500,79392840,4030,4030,4030,4030,0
20241120,142400,79392840,4030,4030,4030,4030,8
20241120,142300,79360600,4035,4035,4035,4035,12
20241120,142200,79312180,4035,4035,4035,4035,1
20241120,142100,79308145,4030,4030,4030,4030,0
20241120,142000,79308145,4030,4030,4030,4030,3
20241120,141900,79296055,4035,4035,4035,4035,0
20241120,141800,79296055,4035,4035,4035,4035,0
20241120,141700,79296055,4035,4035,4035,4035,0
20241120,141600,79296055,4035,4035,4035,4035,100
20241120,141500,78892555,4035,4035,4035,4035,0
20241120,141400,78892555,4035,4035,4035,4035,0
20241120,141300,78892555,4035,4035,4035,4035,0
20241120,141200,78892555,4035,4035,4035,4035,0
20241120,141100,78892555,4035,4035,4035,4035,9
20241120,141000,78856240,4035,4035,4035,4035,0
20241120,140900,78856240,4035,4035,4035,4035,0
20241120,140800,78856240,4035,4035,4035,4035,0
20241120,140700,78856240,4035,4035,4035,4035,0
20241120,140600,78856240,4035,4035,4035,4035,0
20241120,140500,78856240,4035,4040,4040,4035,196
20241120,140400,78064900,4040,4040,4040,4040,100
20241120,140300,77660900,4040,4040,4040,4040,3
20241120,140200,77648780,4040,4040,4040,4040,8
20241120,140100,77616460,4040,4030,4040,4030,51
20241120,140000,77410730,4030,4030,4030,4030,34
20241120,135900,77273710,4030,4030,4060,4030,33
20241120,135800,77140180,4060,4025,4060,4025,25
20241120,135700,77039010,4020,4020,4020,4020,0
20241120,135600,77039010,4020,4020,4020,4020,5
20241120,135500,77018910,4045,4045,4045,4045,1
20241120,135400,77014865,4045,4045,4045,4045,1
20241120,135300,77010820,4040,4040,4040,4040,8
20241120,135200,76978500,4040,4040,4040,4040,0
20241120,135100,76978500,4040,4040,4040,4040,17
20241120,135000,76909820,4035,4035,4035,4035,0
20241120,134900,76909820,4035,4035,4035,4035,21
20241120,134800,76825085,4035,4035,4035,4035,0
20241120,134700,76825085,4035,4035,4035,4035,0
20241120,134600,76825085,4035,4030,4035,4030,62
20241120,134500,76575215,4030,4030,4030,4030,2
20241120,134400,76567155,4030,4030,4030,4030,0
20241120,134300,76567155,4030,4020,4030,4020,11
20241120,134200,76522880,4025,4025,4025,4025,0
20241120,134100,76522880,4025,4040,4045,4025,12
20241120,134000,76474515,4060,4060,4060,4060,0
20241120,133900,76474515,4060,4060,4060,4060,0
20241120,133800,76474515,4060,4060,4060,4060,0
20241120,133700,76474515,4060,4035,4060,4035,247
20241120,133600,75473325,4040,4040,4040,4040,0
20241120,133500,75473325,4040,4040,4040,4040,0
20241120,133400,75473325,4040,4035,4040,4035,248
20241120,133300,74471430,4040,4040,4040,4040,0
20241120,133200,74471430,4040,4040,4040,4040,0
20241120,133100,74471430,4040,4035,4040,4035,10
20241120,133000,74431055,4040,4040,4040,4040,0
20241120,132900,74431055,4040,4035,4040,4035,5
20241120,132800,74410875,4035,4035,4035,4035,0
20241120,132700,74410875,4035,4035,4035,4035,0
20241120,132600,74410875,4035,4035,4035,4035,0
20241120,132500,74410875,4035,4035,4035,4035,0
20241120,132400,74410875,4035,4035,4035,4035,0
20241120,132300,74410875,4035,4035,4035,4035,0
20241120,132200,74410875,4035,4035,4035,4035,0
20241120,132100,74410875,4035,4025,4035,4025,15
20241120,132000,74350380,4035,4035,4035,4035,0
20241120,131900,74350380,4035,4035,4035,4035,0
20241120,131800,74350380,4035,4035,4035,4035,0
20241120,131700,74350380,4035,4035,4035,4035,0
20241120,131600,74350380,4035,4035,4035,4035,0
20241120,131500,74350380,4035,4035,4035,4035,0
20241120,131400,74350380,4035,4035,4035,4035,0
20241120,131300,74350380,4035,4035,4035,4035,0
20241120,131200,74350380,4035,4035,4035,4035,0
20241120,131100,74350380,4035,4035,4035,4035,12
20241120,131000,74301960,4035,4035,4035,4035,0
20241120,130900,74301960,4035,4035,4035,4035,7
20241120,130800,74273715,4035,4035,4035,4035,0
20241120,130700,74273715,4035,4025,4035,4025,7
20241120,130600,74245530,4025,4025,4025,4025,1
20241120,130500,74241505,4020,4015,4020,4015,50
20241120,130400,74040730,4015,4015,4015,4015,3
20241120,130300,74028685,4025,4025,4025,4025,1
20241120,130200,74024660,4015,4015,4015,4015,0
20241120,130100,74024660,4015,4015,4015,4015,3
20241120,130000,74012615,4020,4020,4020,4020,0
20241120,125900,74012615,4020,4040,4040,4020,504
20241120,125800,71983565,4030,4030,4030,4030,0
20241120,125700,71983565,4030,4030,4030,4030,0
20241120,125600,71983565,4030,4040,4040,4030,4
20241120,125500,71967435,4030,4030,4030,4030,0
20241120,125400,71967435,4030,4030,4030,4030,0
20241120,125300,71967435,4030,4030,4030,4030,3
20241120,125200,71955345,4040,4040,4040,4040,0
20241120,125100,71955345,4040,4040,4040,4040,10
20241120,125000,71914945,4040,4040,4040,4040,0
20241120,124900,71914945,4040,4040,4040,4040,2
20241120,124800,71906865,4035,4035,4035,4035,0
20241120,124700,71906865,4035,4035,4035,4035,0
20241120,124600,71906865,4035,4035,4035,4035,1
20241120,124500,71902830,4040,4040,4040,4040,3
20241120,124400,71890710,4040,4040,4040,4040,1
20241120,124300,71886670,4050,4050,4050,4050,25
20241120,124200,71785420,4050,4050,4050,4050,0
20241120,124100,71785420,4050,4050,4050,4050,12
20241120,124000,71736820,4050,4050,4050,4050,0
20241120,123900,71736820,4050,4050,4050,4050,0
20241120,123800,71736820,4050,4050,4050,4050,0
20241120,123700,71736820,4050,4050,4050,4050,0
20241120,123600,71736820,4050,4050,4050,4050,0
20241120,123500,71736820,4050,4050,4050,4050,0
20241120,123400,71736820,4050,4050,4050,4050,0
20241120,123300,71736820,4050,4050,4050,4050,199
20241120,123200,70930870,4050,4050,4050,4050,0
20241120,123100,70930870,4050,4050,4050,4050,3
20241120,123000,70918720,4050,4050,4050,4050,0
20241120,122900,70918720,4050,4050,4050,4050,136
20241120,122800,70367920,4055,4055,4055,4055,0
20241120,122700,70367920,4055,4055,4055,4055,0
20241120,122600,70367920,4055,4055,4055,4055,0
20241120,122500,70367920,4055,4055,4055,4055,0
20241120,122400,70367920,4055,4055,4055,4055,1
20241120,122300,70363865,4060,4060,4060,4060,7
20241120,122200,70335445,4065,4065,4065,4065,0
20241120,122100,70335445,4065,4065,4065,4065,1
20241120,122000,70331380,4055,4055,4055,4055,0
20241120,121900,70331380,4055,4055,4055,4055,0
20241120,121800,70331380,4055,4055,4055,4055,0
20241120,121700,70331380,4055,4050,4055,4050,37
20241120,121600,70181475,4055,4045,4055,4045,100
20241120,121500,69776705,4045,4045,4045,4045,0
20241120,121400,69776705,4045,4045,4045,4045,0
20241120,121300,69776705,4045,4055,4055,4045,13
20241120,121200,69724000,4055,4055,4055,4055,0
20241120,121100,69724000,4055,4055,4055,4055,1
20241120,121000,69719945,4045,4045,4045,4045,1
20241120,120900,69715900,4050,4050,4050,4050,0
20241120,120800,69715900,4050,4050,4050,4050,296
20241120,120700,68517100,4050,4050,4050,4050,0
20241120,120600,68517100,4050,4050,4050,4050,0
20241120,120500,68517100,4050,4050,4050,4050,0
20241120,120400,68517100,4050,4050,4050,4050,0
20241120,120300,68517100,4050,4050,4050,4050,0
20241120,120200,68517100,4050,4050,4050,4050,0
20241120,120100,68517100,4050,4050,4050,4050,0
20241120,120000,68517100,4050,4050,4050,4050,1
20241120,115900,68513050,4055,4055,4055,4055,2
20241120,115800,68504940,4055,4055,4055,4055,1
20241120,115700,68500885,4080,4080,4080,4080,0
20241120,115600,68500885,4080,4080,4080,4080,0
20241120,115500,68500885,4080,4040,4080,4040,2450
20241120,115400,58515575,4070,4070,4070,4070,0
20241120,115300,58515575,4070,4070,4070,4070,0
20241120,115200,58515575,4070,4070,4070,4070,0
20241120,115100,58515575,4070,4070,4070,4070,0
20241120,115000,58515575,4070,4070,4070,4070,0
20241120,114900,58515575,4070,4070,4070,4070,0
20241120,114800,58515575,4070,4070,4070,4070,0
20241120,114700,58515575,4070,4070,4070,4070,0
20241120,114600,58515575,4070,4070,4070,4070,0
20241120,114500,58515575,4070,4070,4070,4070,0
20241120,114400,58515575,4070,4045,4070,4045,967
20241120,114300,54588510,4050,4030,4050,4030,334
20241120,114200,53237750,4030,4030,4030,4030,0
20241120,114100,53237750,4030,4030,4030,4030,100
20241120,114000,52834750,4035,4035,4035,4035,0
20241120,113900,52834750,4035,4035,4035,4035,0
20241120,113800,52834750,4035,4035,4035,4035,0
20241120,113700,52834750,4035,4035,4035,4035,1
20241120,113600,52830715,4035,4025,4035,4020,700
20241120,113500,50011215,4025,4005,4025,4005,120
20241120,113400,49530015,4005,4005,4010,4005,102
20241120,113300,49121495,4005,3990,4005,3990,23
20241120,113200,49029685,4005,3975,4005,3975,400
20241120,113100,47437410,3975,3965,3975,3965,204
20241120,113000,46626555,3980,3980,3980,3980,0
20241120,112900,46626555,3980,3980,3980,3980,4
20241120,112800,46610635,3975,3980,3980,3975,55
20241120,112700,46391885,3980,3980,4005,3980,25
20241120,112600,46292185,3975,3945,3985,3945,126
20241120,112500,45793215,3945,3940,3985,3940,1138
20241120,112400,41264740,3940,3940,3940,3940,16
20241120,112300,41201700,3940,3940,3940,3940,1
20241120,112200,41197760,3950,3950,3950,3950,0
20241120,112100,41197760,3950,3940,3950,3940,5
20241120,112000,41178050,3950,3950,3950,3950,0
20241120,111900,41178050,3950,3950,3950,3950,0
20241120,111800,41178050,3950,3940,3950,3940,7
20241120,111700,41150450,3935,3935,3935,3935,16
20241120,111600,41087490,3930,3930,3930,3930,897
20241120,111500,37562280,3925,3930,3930,3925,91
20241120,111400,37205080,3930,3945,3945,3930,853
20241120,111300,33851095,3945,3945,3945,3945,0
20241120,111200,33851095,3945,3945,3945,3945,4
20241120,111100,33835315,3950,3950,3955,3950,10
20241120,111000,33795780,3955,3955,3955,3955,0
20241120,110900,33795780,3955,3945,3955,3945,7
20241120,110800,33768130,3950,3950,3950,3950,0
20241120,110700,33768130,3950,3950,3950,3950,0
20241120,110600,33768130,3950,3950,3950,3950,0
20241120,110500,33768130,3950,3950,3950,3950,3
20241120,110400,33756280,3950,3950,3950,3950,0
20241120,110300,33756280,3950,3950,3950,3950,0
20241120,110200,33756280,3950,3950,3950,3950,0
20241120,110100,33756280,3950,3950,3950,3950,2
20241120,110000,33748380,3950,3950,3950,3950,10
20241120,105900,33708880,3950,3950,3970,3950,23
20241120,105800,33617990,3945,3945,3945,3945,6
20241120,105700,33594320,3945,3950,3950,3945,15
20241120,105600,33535090,3950,3950,3950,3950,7
20241120,105500,33507440,3950,3950,3955,3950,12
20241120,105400,33459995,3945,3945,3945,3945,3
20241120,105300,33448160,3945,3950,3970,3945,325
20241120,105200,32158505,3950,3945,3950,3945,7
20241120,105100,32130885,3940,3930,3965,3930,56
20241120,105000,31910035,3965,3965,3970,3930,303
20241120,104900,30708215,3925,3905,3970,3905,160
20241120,104800,30076495,3905,3905,3905,3905,7
20241120,104700,30049160,3905,3910,3910,3905,637
20241120,104600,27559625,3920,3920,3920,3920,3
20241120,104500,27547865,3920,3920,3920,3920,0
20241120,104400,27547865,3920,3920,3920,3920,0
20241120,104300,27547865,3920,3920,3920,3920,0
20241120,104200,27547865,3920,3920,3920,3920,0
20241120,104100,27547865,3920,3920,3920,3920,12
20241120,104000,27500825,3920,3920,3920,3920,0
20241120,103900,27500825,3920,3920,3920,3920,0
20241120,103800,27500825,3920,3920,3920,3920,0
20241120,103700,27500825,3920,3920,3920,3920,5
20241120,103600,27481225,3905,3905,3905,3905,3
20241120,103500,27469510,3905,3910,3910,3905,293
20241120,103400,26324535,3905,3905,3905,3905,0
20241120,103300,26324535,3905,3905,3905,3905,0
20241120,103200,26324535,3905,3905,3905,3905,0
20241120,103100,26324535,3905,3920,3920,3905,505
20241120,103000,24352080,3920,3920,3920,3920,0
20241120,102900,24352080,3920,3920,3920,3920,0
20241120,102800,24352080,3920,3905,3920,3905,4
20241120,102700,24336445,3905,3905,3905,3905,150
20241120,102600,23750695,3905,3905,3905,3905,6
20241120,102500,23727265,3915,3915,3915,3915,2
20241120,102400,23719435,3915,3915,3915,3915,0
20241120,102300,23719435,3915,3925,3925,3915,500
20241120,102200,21760415,3925,3930,3930,3925,9
20241120,102100,21725065,3930,3925,3930,3925,32
20241120,102000,21599455,3920,3915,3920,3915,51
20241120,101900,21399740,3915,3945,3970,3915,722
20241120,101800,18555535,3960,3965,3965,3960,484
20241120,101700,16637840,3965,3965,3965,3965,0
20241120,101600,16637840,3965,3965,3965,3965,0
20241120,101500,16637840,3965,3965,3965,3965,3
20241120,101400,16625945,3970,3970,3970,3970,0
20241120,101300,16625945,3970,3970,3970,3970,140
20241120,101200,16070145,3970,3970,3970,3970,0
20241120,101100,16070145,3970,3970,3970,3970,32
20241120,101000,15943105,3970,3970,3970,3970,3
20241120,100900,15931195,3975,3975,3975,3975,10
20241120,100800,15891445,3975,3970,3975,3970,8
20241120,100700,15859660,3975,3975,3975,3975,2
20241120,100600,15851710,3970,3970,3970,3970,0
20241120,100500,15851710,3970,3970,3970,3970,3
20241120,100400,15839800,3970,3970,3970,3970,0
20241120,100300,15839800,3970,3970,3970,3970,3
20241120,100200,15827890,3970,3970,3970,3970,0
20241120,100100,15827890,3970,3970,3970,3970,0
20241120,100000,15827890,3970,3970,3970,3970,17
20241120,095900,15760400,3975,3975,3975,3975,2
20241120,095800,15752450,3970,3970,3970,3970,3
20241120,095700,15740540,3975,3975,3975,3975,0
20241120,095600,15740540,3975,3975,3975,3975,3
20241120,095500,15728615,3975,3975,3975,3975,211
20241120,095400,14889890,3975,3975,3975,3975,10
20241120,095300,14850140,3975,3975,3975,3975,3
20241120,095200,14838215,3975,3975,3975,3975,0
20241120,095100,14838215,3975,3975,3975,3975,0
20241120,095000,14838215,3975,3985,3985,3975,143
20241120,094900,14268390,3990,3995,3995,3990,255
20241120,094800,13250920,3990,4000,4000,3990,415
20241120,094700,11592080,4005,4005,4005,4005,0
20241120,094600,11592080,4005,4005,4005,4005,0
20241120,094500,11592080,4005,4005,4005,4005,0
20241120,094400,11592080,4005,4005,4005,4005,0
20241120,094300,11592080,4005,4005,4005,4005,0
20241120,094200,11592080,4005,4005,4005,4005,6
20241120,094100,11568050,4005,4005,4005,4005,9
20241120,094000,11532005,4005,4005,4005,4005,2
20241120,093900,11523995,4005,4000,4005,4000,3
20241120,093800,11511985,3995,3995,3995,3995,1
20241120,093700,11507990,3995,3995,3995,3995,0
20241120,093600,11507990,3995,3995,3995,3995,0
20241120,093500,11507990,3995,4005,4005,3995,721
20241120,093400,8622725,4010,4010,4010,4010,0
20241120,093300,8622725,4010,4010,4010,4010,0
20241120,093200,8622725,4010,4010,4010,4010,0
20241120,093100,8622725,4010,4010,4010,4010,13
20241120,093000,8570595,4010,4010,4010,4010,10
20241120,092900,8530495,4015,4015,4015,4015,84
20241120,092800,8193235,4015,4015,4015,4015,0
20241120,092700,8193235,4015,4020,4020,4015,1008
20241120,092600,4146030,4020,4020,4020,4020,0
20241120,092500,4146030,4020,4020,4020,4020,20
20241120,092400,4065630,4015,4020,4020,4015,77
20241120,092300,3756225,4020,4020,4020,4020,0
20241120,092200,3756225,4020,4020,4020,4020,0
20241120,092100,3756225,4020,4020,4020,4020,11
20241120,092000,3712005,4020,4020,4020,4020,0
20241120,091900,3712005,4020,4020,4020,4020,0
20241120,091800,3712005,4020,4020,4020,4020,0
20241120,091700,3712005,4020,4020,4020,4020,13
20241120,091600,3659745,4020,4020,4020,4020,0
20241120,091500,3659745,4020,4015,4020,4015,20
20241120,091400,3579365,4015,4015,4015,4015,0
20241120,091300,3579365,4015,4015,4015,4015,0
20241120,091200,3579365,4015,4015,4015,4015,0
20241120,091100,3579365,4015,4015,4015,4015,0
20241120,091000,3579365,4015,4015,4015,4015,119
20241120,090900,3101580,4020,4020,4020,4020,3
20241120,090800,3089520,4025,4025,4025,4025,0
20241120,090700,3089520,4025,4020,4025,4020,28
20241120,090600,2976930,4025,4020,4025,4020,17
20241120,090500,2908565,4015,4025,4025,4000,113
20241120,090400,2453885,4020,4020,4020,4020,30
20241120,090300,2333285,4020,4030,4030,4020,45
20241120,090200,2152035,4035,4025,4045,3970,85
20241120,090100,1814110,4035,4035,4035,4035,1
20241120,090000,1810075,3970,4000,4075,3965,453
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 190400 104617095 4070 4070 4070 4070 695
3 20241120 190300 104617095 4070 4070 4070 4070 0
4 20241120 190200 104617095 4070 4070 4070 4070 0
5 20241120 190100 104617095 4070 4070 4070 4070 0
6 20241120 190000 104617095 4070 4070 4070 4070 0
7 20241120 185900 104617095 4070 4070 4070 4070 0
8 20241120 185800 104617095 4070 4070 4070 4070 0
9 20241120 185700 104617095 4070 4070 4070 4070 0
10 20241120 185600 104617095 4070 4070 4070 4070 0
11 20241120 185500 104617095 4070 4070 4070 4070 0
12 20241120 185400 104617095 4070 4070 4070 4070 0
13 20241120 185300 104617095 4070 4070 4070 4070 0
14 20241120 185200 104617095 4070 4070 4070 4070 0
15 20241120 185100 104617095 4070 4070 4070 4070 0
16 20241120 185000 104617095 4070 4070 4070 4070 0
17 20241120 184900 104617095 4070 4070 4070 4070 0
18 20241120 184800 104617095 4070 4070 4070 4070 0
19 20241120 184700 104617095 4070 4070 4070 4070 0
20 20241120 184600 104617095 4070 4070 4070 4070 0
21 20241120 184500 104617095 4070 4070 4070 4070 0
22 20241120 184400 104617095 4070 4070 4070 4070 0
23 20241120 184300 104617095 4070 4070 4070 4070 0
24 20241120 184200 104617095 4070 4070 4070 4070 0
25 20241120 184100 104617095 4070 4070 4070 4070 0
26 20241120 184000 104617095 4070 4070 4070 4070 0
27 20241120 183900 104617095 4070 4070 4070 4070 0
28 20241120 183800 104617095 4070 4070 4070 4070 0
29 20241120 183700 104617095 4070 4070 4070 4070 0
30 20241120 183600 104617095 4070 4070 4070 4070 0
31 20241120 183500 104617095 4070 4070 4070 4070 0
32 20241120 183400 104617095 4070 4070 4070 4070 695
33 20241120 183300 104617095 4070 4070 4070 4070 0
34 20241120 183200 104617095 4070 4070 4070 4070 0
35 20241120 183100 104617095 4070 4070 4070 4070 0
36 20241120 183000 104617095 4070 4070 4070 4070 0
37 20241120 182900 104617095 4070 4070 4070 4070 0
38 20241120 182800 104617095 4070 4070 4070 4070 0
39 20241120 182700 104617095 4070 4070 4070 4070 0
40 20241120 182600 104617095 4070 4070 4070 4070 0
41 20241120 182500 104617095 4070 4070 4070 4070 0
42 20241120 182400 104617095 4070 4070 4070 4070 0
43 20241120 182300 104617095 4070 4070 4070 4070 0
44 20241120 182200 104617095 4070 4070 4070 4070 0
45 20241120 182100 104617095 4070 4070 4070 4070 0
46 20241120 182000 104617095 4070 4070 4070 4070 0
47 20241120 181900 104617095 4070 4070 4070 4070 0
48 20241120 181800 104617095 4070 4070 4070 4070 0
49 20241120 181700 104617095 4070 4070 4070 4070 0
50 20241120 181600 104617095 4070 4070 4070 4070 0
51 20241120 181500 104617095 4070 4070 4070 4070 0
52 20241120 181400 104617095 4070 4070 4070 4070 0
53 20241120 181300 104617095 4070 4070 4070 4070 0
54 20241120 181200 104617095 4070 4070 4070 4070 0
55 20241120 181100 104617095 4070 4070 4070 4070 0
56 20241120 181000 104617095 4070 4070 4070 4070 0
57 20241120 180900 104617095 4070 4070 4070 4070 0
58 20241120 180800 104617095 4070 4070 4070 4070 0
59 20241120 180700 104617095 4070 4070 4070 4070 0
60 20241120 180600 104617095 4070 4070 4070 4070 0
61 20241120 180500 104617095 4070 4070 4070 4070 0
62 20241120 180400 104617095 4070 4070 4070 4070 695
63 20241120 180300 104617095 4070 4070 4070 4070 0
64 20241120 180200 104617095 4070 4070 4070 4070 0
65 20241120 180100 104617095 4070 4070 4070 4070 0
66 20241120 180000 104617095 4070 4070 4070 4070 0
67 20241120 175900 104617095 4070 4070 4070 4070 0
68 20241120 175800 104617095 4070 4070 4070 4070 0
69 20241120 175700 104617095 4070 4070 4070 4070 0
70 20241120 175600 104617095 4070 4070 4070 4070 0
71 20241120 175500 104617095 4070 4070 4070 4070 0
72 20241120 175400 104617095 4070 4070 4070 4070 0
73 20241120 175300 104617095 4070 4070 4070 4070 0
74 20241120 175200 104617095 4070 4070 4070 4070 0
75 20241120 175100 104617095 4070 4070 4070 4070 0
76 20241120 175000 104617095 4070 4070 4070 4070 0
77 20241120 174900 104617095 4070 4070 4070 4070 0
78 20241120 174800 104617095 4070 4070 4070 4070 0
79 20241120 174700 104617095 4070 4070 4070 4070 0
80 20241120 174600 104617095 4070 4070 4070 4070 0
81 20241120 174500 104617095 4070 4070 4070 4070 0
82 20241120 174400 104617095 4070 4070 4070 4070 0
83 20241120 174300 104617095 4070 4070 4070 4070 0
84 20241120 174200 104617095 4070 4070 4070 4070 0
85 20241120 174100 104617095 4070 4070 4070 4070 0
86 20241120 174000 104617095 4070 4070 4070 4070 0
87 20241120 173900 104617095 4070 4070 4070 4070 0
88 20241120 173800 104617095 4070 4070 4070 4070 0
89 20241120 173700 104617095 4070 4070 4070 4070 0
90 20241120 173600 104617095 4070 4070 4070 4070 0
91 20241120 173500 104617095 4070 4070 4070 4070 0
92 20241120 173400 104617095 4070 4070 4070 4070 695
93 20241120 173300 104617095 4070 4070 4070 4070 0
94 20241120 173200 104617095 4070 4070 4070 4070 0
95 20241120 173100 104617095 4070 4070 4070 4070 0
96 20241120 173000 104617095 4070 4070 4070 4070 0
97 20241120 172900 104617095 4070 4070 4070 4070 0
98 20241120 172800 104617095 4070 4070 4070 4070 0
99 20241120 172700 104617095 4070 4070 4070 4070 0
100 20241120 172600 104617095 4070 4070 4070 4070 0
101 20241120 172500 104617095 4070 4070 4070 4070 0
102 20241120 172400 104617095 4070 4070 4070 4070 0
103 20241120 172300 104617095 4070 4070 4070 4070 0
104 20241120 172200 104617095 4070 4070 4070 4070 0
105 20241120 172100 104617095 4070 4070 4070 4070 0
106 20241120 172000 104617095 4070 4070 4070 4070 0
107 20241120 171900 104617095 4070 4070 4070 4070 0
108 20241120 171800 104617095 4070 4070 4070 4070 0
109 20241120 171700 104617095 4070 4070 4070 4070 0
110 20241120 171600 104617095 4070 4070 4070 4070 0
111 20241120 171500 104617095 4070 4070 4070 4070 0
112 20241120 171400 104617095 4070 4070 4070 4070 0
113 20241120 171300 104617095 4070 4070 4070 4070 0
114 20241120 171200 104617095 4070 4070 4070 4070 0
115 20241120 171100 104617095 4070 4070 4070 4070 0
116 20241120 171000 104617095 4070 4070 4070 4070 0
117 20241120 170900 104617095 4070 4070 4070 4070 0
118 20241120 170800 104617095 4070 4070 4070 4070 0
119 20241120 170700 104617095 4070 4070 4070 4070 0
120 20241120 170600 104617095 4070 4070 4070 4070 0
121 20241120 170500 104617095 4070 4070 4070 4070 0
122 20241120 170400 104617095 4070 4070 4070 4070 695
123 20241120 170300 104617095 4070 4070 4070 4070 0
124 20241120 170200 104617095 4070 4070 4070 4070 0
125 20241120 170100 104617095 4070 4070 4070 4070 0
126 20241120 170000 104617095 4070 4070 4070 4070 0
127 20241120 165900 104617095 4070 4070 4070 4070 0
128 20241120 165800 104617095 4070 4070 4070 4070 0
129 20241120 165700 104617095 4070 4070 4070 4070 0
130 20241120 165600 104617095 4070 4070 4070 4070 0
131 20241120 165500 104617095 4070 4070 4070 4070 0
132 20241120 165400 104617095 4070 4070 4070 4070 0
133 20241120 165300 104617095 4070 4070 4070 4070 0
134 20241120 165200 104617095 4070 4070 4070 4070 0
135 20241120 165100 104617095 4070 4070 4070 4070 0
136 20241120 165000 104617095 4070 4070 4070 4070 0
137 20241120 164900 104617095 4070 4070 4070 4070 0
138 20241120 164800 104617095 4070 4070 4070 4070 0
139 20241120 164700 104617095 4070 4070 4070 4070 0
140 20241120 164600 104617095 4070 4070 4070 4070 0
141 20241120 164500 104617095 4070 4070 4070 4070 0
142 20241120 164400 104617095 4070 4070 4070 4070 0
143 20241120 164300 104617095 4070 4070 4070 4070 0
144 20241120 164200 104617095 4070 4070 4070 4070 0
145 20241120 164100 104617095 4070 4070 4070 4070 0
146 20241120 164000 104617095 4070 4070 4070 4070 0
147 20241120 163900 104617095 4070 4070 4070 4070 0
148 20241120 163800 104617095 4070 4070 4070 4070 0
149 20241120 163700 104617095 4070 4070 4070 4070 0
150 20241120 163600 104617095 4070 4070 4070 4070 0
151 20241120 163500 104617095 4070 4070 4070 4070 0
152 20241120 163400 104617095 4070 4070 4070 4070 695
153 20241120 163300 104617095 4070 4070 4070 4070 0
154 20241120 163200 104617095 4070 4070 4070 4070 0
155 20241120 163100 104617095 4070 4070 4070 4070 0
156 20241120 163000 104617095 4070 4070 4070 4070 0
157 20241120 162900 104617095 4070 4070 4070 4070 0
158 20241120 162800 104617095 4070 4070 4070 4070 0
159 20241120 162700 104617095 4070 4070 4070 4070 0
160 20241120 162600 104617095 4070 4070 4070 4070 0
161 20241120 162500 104617095 4070 4070 4070 4070 0
162 20241120 162400 104617095 4070 4070 4070 4070 0
163 20241120 162300 104617095 4070 4070 4070 4070 0
164 20241120 162200 104617095 4070 4070 4070 4070 0
165 20241120 162100 104617095 4070 4070 4070 4070 0
166 20241120 162000 104617095 4070 4070 4070 4070 0
167 20241120 161900 104617095 4070 4070 4070 4070 0
168 20241120 161800 104617095 4070 4070 4070 4070 0
169 20241120 161700 104617095 4070 4070 4070 4070 0
170 20241120 161600 104617095 4070 4070 4070 4070 0
171 20241120 161500 104617095 4070 4070 4070 4070 0
172 20241120 161400 104617095 4070 4070 4070 4070 0
173 20241120 161300 104617095 4070 4070 4070 4070 0
174 20241120 161200 104617095 4070 4070 4070 4070 0
175 20241120 161100 104617095 4070 4070 4070 4070 0
176 20241120 161000 104617095 4070 4070 4070 4070 0
177 20241120 160900 104617095 4070 4070 4070 4070 0
178 20241120 160800 104617095 4070 4070 4070 4070 0
179 20241120 160700 104617095 4070 4070 4070 4070 0
180 20241120 160600 104617095 4070 4070 4070 4070 0
181 20241120 160500 104617095 4070 4070 4070 4070 0
182 20241120 160400 104617095 4070 4070 4070 4070 695
183 20241120 160300 104617095 4070 4070 4070 4070 0
184 20241120 160200 104617095 4070 4070 4070 4070 0
185 20241120 160100 104617095 4070 4070 4070 4070 0
186 20241120 160000 104617095 4070 4070 4070 4070 0
187 20241120 155900 104617095 4070 4070 4070 4070 0
188 20241120 155800 104617095 4070 4070 4070 4070 0
189 20241120 155700 104617095 4070 4070 4070 4070 0
190 20241120 155600 104617095 4070 4070 4070 4070 0
191 20241120 155500 104617095 4070 4070 4070 4070 0
192 20241120 155400 104617095 4070 4070 4070 4070 0
193 20241120 155300 104617095 4070 4070 4070 4070 0
194 20241120 155200 104617095 4070 4070 4070 4070 0
195 20241120 155100 104617095 4070 4070 4070 4070 0
196 20241120 155000 104617095 4070 4070 4070 4070 0
197 20241120 154900 104617095 4070 4070 4070 4070 0
198 20241120 154800 104617095 4070 4070 4070 4070 0
199 20241120 154700 104617095 4070 4070 4070 4070 0
200 20241120 154600 104617095 4070 4070 4070 4070 0
201 20241120 154500 104617095 4070 4070 4070 4070 0
202 20241120 154400 104617095 4070 4070 4070 4070 0
203 20241120 154300 104617095 4070 4070 4070 4070 0
204 20241120 154200 104617095 4070 4070 4070 4070 0
205 20241120 154100 104617095 4070 4070 4070 4070 0
206 20241120 154000 104617095 4070 4070 4070 4070 0
207 20241120 153900 104617095 4070 4070 4070 4070 0
208 20241120 153800 104617095 4070 4070 4070 4070 0
209 20241120 153700 104617095 4070 4070 4070 4070 0
210 20241120 153600 104617095 4070 4070 4070 4070 0
211 20241120 153500 104617095 4070 4070 4070 4070 0
212 20241120 153400 104617095 4070 4070 4070 4070 695
213 20241120 153300 104617095 4070 4070 4070 4070 0
214 20241120 153200 104617095 4070 4070 4070 4070 0
215 20241120 153100 104617095 4070 4070 4070 4070 0
216 20241120 153000 104617095 4070 4070 4070 4070 695
217 20241120 152900 101788445 4025 4025 4025 4025 0
218 20241120 152800 101788445 4025 4025 4025 4025 0
219 20241120 152700 101788445 4025 4025 4025 4025 0
220 20241120 152600 101788445 4025 4025 4025 4025 0
221 20241120 152500 101788445 4025 4025 4025 4025 0
222 20241120 152400 101788445 4025 4025 4025 4025 0
223 20241120 152300 101788445 4025 4025 4025 4025 0
224 20241120 152200 101788445 4025 4025 4025 4025 0
225 20241120 152100 101788445 4025 4025 4025 4025 0
226 20241120 152000 101788445 4025 4025 4025 4025 0
227 20241120 151900 101788445 4025 4035 4035 4025 4
228 20241120 151800 101772325 4035 4025 4035 4025 28
229 20241120 151700 101659475 4020 4020 4020 4020 12
230 20241120 151600 101611235 4020 4020 4020 4020 8
231 20241120 151500 101579075 4030 4030 4030 4030 2
232 20241120 151400 101571015 4025 4025 4025 4025 52
233 20241120 151300 101361715 4025 4025 4025 4025 0
234 20241120 151200 101361715 4025 4020 4025 4020 3
235 20241120 151100 101349650 4020 4015 4020 4015 37
236 20241120 151000 101201085 4010 4000 4010 4000 14
237 20241120 150900 101145005 4010 4010 4010 4010 2
238 20241120 150800 101136985 4025 4005 4025 4000 61
239 20241120 150700 100892730 4005 4005 4005 4005 3
240 20241120 150600 100880715 4010 4010 4010 4010 0
241 20241120 150500 100880715 4010 4010 4010 4010 394
242 20241120 150400 99300775 4025 4025 4025 4025 0
243 20241120 150300 99300775 4025 4025 4025 4025 0
244 20241120 150200 99300775 4025 4025 4025 4025 0
245 20241120 150100 99300775 4025 4025 4025 4025 0
246 20241120 150000 99300775 4025 4025 4025 4025 0
247 20241120 145900 99300775 4025 4025 4030 4025 14
248 20241120 145800 99244420 4035 4035 4035 4035 21
249 20241120 145700 99159685 4035 4035 4040 4035 4
250 20241120 145600 99143535 4040 4040 4040 4040 0
251 20241120 145500 99143535 4040 4040 4040 4040 3
252 20241120 145400 99131415 4035 4035 4050 4035 52
253 20241120 145300 98920880 4035 4035 4035 4035 19
254 20241120 145200 98844215 4035 4035 4035 4035 0
255 20241120 145100 98844215 4035 4035 4035 4035 0
256 20241120 145000 98844215 4035 4025 4035 4025 34
257 20241120 144900 98707335 4035 4035 4035 4035 0
258 20241120 144800 98707335 4035 4035 4035 4035 0
259 20241120 144700 98707335 4035 4035 4035 4035 0
260 20241120 144600 98707335 4035 4020 4085 4020 4569
261 20241120 144500 80162265 4020 4020 4020 4020 0
262 20241120 144400 80162265 4020 4020 4020 4020 0
263 20241120 144300 80162265 4020 4020 4020 4020 4
264 20241120 144200 80146185 4030 4030 4030 4030 0
265 20241120 144100 80146185 4030 4030 4030 4030 0
266 20241120 144000 80146185 4030 4030 4030 4030 0
267 20241120 143900 80146185 4030 4030 4030 4030 0
268 20241120 143800 80146185 4030 4030 4030 4030 0
269 20241120 143700 80146185 4030 4020 4030 4020 19
270 20241120 143600 80069640 4030 4030 4030 4030 0
271 20241120 143500 80069640 4030 4015 4030 4015 15
272 20241120 143400 80009370 4010 4010 4010 4010 0
273 20241120 143300 80009370 4010 4010 4010 4010 3
274 20241120 143200 79997340 4030 4030 4030 4030 0
275 20241120 143100 79997340 4030 4030 4030 4030 0
276 20241120 143000 79997340 4030 4030 4030 4030 0
277 20241120 142900 79997340 4030 4030 4030 4030 0
278 20241120 142800 79997340 4030 4030 4030 4030 147
279 20241120 142700 79404930 4030 4030 4030 4030 0
280 20241120 142600 79404930 4030 4030 4030 4030 3
281 20241120 142500 79392840 4030 4030 4030 4030 0
282 20241120 142400 79392840 4030 4030 4030 4030 8
283 20241120 142300 79360600 4035 4035 4035 4035 12
284 20241120 142200 79312180 4035 4035 4035 4035 1
285 20241120 142100 79308145 4030 4030 4030 4030 0
286 20241120 142000 79308145 4030 4030 4030 4030 3
287 20241120 141900 79296055 4035 4035 4035 4035 0
288 20241120 141800 79296055 4035 4035 4035 4035 0
289 20241120 141700 79296055 4035 4035 4035 4035 0
290 20241120 141600 79296055 4035 4035 4035 4035 100
291 20241120 141500 78892555 4035 4035 4035 4035 0
292 20241120 141400 78892555 4035 4035 4035 4035 0
293 20241120 141300 78892555 4035 4035 4035 4035 0
294 20241120 141200 78892555 4035 4035 4035 4035 0
295 20241120 141100 78892555 4035 4035 4035 4035 9
296 20241120 141000 78856240 4035 4035 4035 4035 0
297 20241120 140900 78856240 4035 4035 4035 4035 0
298 20241120 140800 78856240 4035 4035 4035 4035 0
299 20241120 140700 78856240 4035 4035 4035 4035 0
300 20241120 140600 78856240 4035 4035 4035 4035 0
301 20241120 140500 78856240 4035 4040 4040 4035 196
302 20241120 140400 78064900 4040 4040 4040 4040 100
303 20241120 140300 77660900 4040 4040 4040 4040 3
304 20241120 140200 77648780 4040 4040 4040 4040 8
305 20241120 140100 77616460 4040 4030 4040 4030 51
306 20241120 140000 77410730 4030 4030 4030 4030 34
307 20241120 135900 77273710 4030 4030 4060 4030 33
308 20241120 135800 77140180 4060 4025 4060 4025 25
309 20241120 135700 77039010 4020 4020 4020 4020 0
310 20241120 135600 77039010 4020 4020 4020 4020 5
311 20241120 135500 77018910 4045 4045 4045 4045 1
312 20241120 135400 77014865 4045 4045 4045 4045 1
313 20241120 135300 77010820 4040 4040 4040 4040 8
314 20241120 135200 76978500 4040 4040 4040 4040 0
315 20241120 135100 76978500 4040 4040 4040 4040 17
316 20241120 135000 76909820 4035 4035 4035 4035 0
317 20241120 134900 76909820 4035 4035 4035 4035 21
318 20241120 134800 76825085 4035 4035 4035 4035 0
319 20241120 134700 76825085 4035 4035 4035 4035 0
320 20241120 134600 76825085 4035 4030 4035 4030 62
321 20241120 134500 76575215 4030 4030 4030 4030 2
322 20241120 134400 76567155 4030 4030 4030 4030 0
323 20241120 134300 76567155 4030 4020 4030 4020 11
324 20241120 134200 76522880 4025 4025 4025 4025 0
325 20241120 134100 76522880 4025 4040 4045 4025 12
326 20241120 134000 76474515 4060 4060 4060 4060 0
327 20241120 133900 76474515 4060 4060 4060 4060 0
328 20241120 133800 76474515 4060 4060 4060 4060 0
329 20241120 133700 76474515 4060 4035 4060 4035 247
330 20241120 133600 75473325 4040 4040 4040 4040 0
331 20241120 133500 75473325 4040 4040 4040 4040 0
332 20241120 133400 75473325 4040 4035 4040 4035 248
333 20241120 133300 74471430 4040 4040 4040 4040 0
334 20241120 133200 74471430 4040 4040 4040 4040 0
335 20241120 133100 74471430 4040 4035 4040 4035 10
336 20241120 133000 74431055 4040 4040 4040 4040 0
337 20241120 132900 74431055 4040 4035 4040 4035 5
338 20241120 132800 74410875 4035 4035 4035 4035 0
339 20241120 132700 74410875 4035 4035 4035 4035 0
340 20241120 132600 74410875 4035 4035 4035 4035 0
341 20241120 132500 74410875 4035 4035 4035 4035 0
342 20241120 132400 74410875 4035 4035 4035 4035 0
343 20241120 132300 74410875 4035 4035 4035 4035 0
344 20241120 132200 74410875 4035 4035 4035 4035 0
345 20241120 132100 74410875 4035 4025 4035 4025 15
346 20241120 132000 74350380 4035 4035 4035 4035 0
347 20241120 131900 74350380 4035 4035 4035 4035 0
348 20241120 131800 74350380 4035 4035 4035 4035 0
349 20241120 131700 74350380 4035 4035 4035 4035 0
350 20241120 131600 74350380 4035 4035 4035 4035 0
351 20241120 131500 74350380 4035 4035 4035 4035 0
352 20241120 131400 74350380 4035 4035 4035 4035 0
353 20241120 131300 74350380 4035 4035 4035 4035 0
354 20241120 131200 74350380 4035 4035 4035 4035 0
355 20241120 131100 74350380 4035 4035 4035 4035 12
356 20241120 131000 74301960 4035 4035 4035 4035 0
357 20241120 130900 74301960 4035 4035 4035 4035 7
358 20241120 130800 74273715 4035 4035 4035 4035 0
359 20241120 130700 74273715 4035 4025 4035 4025 7
360 20241120 130600 74245530 4025 4025 4025 4025 1
361 20241120 130500 74241505 4020 4015 4020 4015 50
362 20241120 130400 74040730 4015 4015 4015 4015 3
363 20241120 130300 74028685 4025 4025 4025 4025 1
364 20241120 130200 74024660 4015 4015 4015 4015 0
365 20241120 130100 74024660 4015 4015 4015 4015 3
366 20241120 130000 74012615 4020 4020 4020 4020 0
367 20241120 125900 74012615 4020 4040 4040 4020 504
368 20241120 125800 71983565 4030 4030 4030 4030 0
369 20241120 125700 71983565 4030 4030 4030 4030 0
370 20241120 125600 71983565 4030 4040 4040 4030 4
371 20241120 125500 71967435 4030 4030 4030 4030 0
372 20241120 125400 71967435 4030 4030 4030 4030 0
373 20241120 125300 71967435 4030 4030 4030 4030 3
374 20241120 125200 71955345 4040 4040 4040 4040 0
375 20241120 125100 71955345 4040 4040 4040 4040 10
376 20241120 125000 71914945 4040 4040 4040 4040 0
377 20241120 124900 71914945 4040 4040 4040 4040 2
378 20241120 124800 71906865 4035 4035 4035 4035 0
379 20241120 124700 71906865 4035 4035 4035 4035 0
380 20241120 124600 71906865 4035 4035 4035 4035 1
381 20241120 124500 71902830 4040 4040 4040 4040 3
382 20241120 124400 71890710 4040 4040 4040 4040 1
383 20241120 124300 71886670 4050 4050 4050 4050 25
384 20241120 124200 71785420 4050 4050 4050 4050 0
385 20241120 124100 71785420 4050 4050 4050 4050 12
386 20241120 124000 71736820 4050 4050 4050 4050 0
387 20241120 123900 71736820 4050 4050 4050 4050 0
388 20241120 123800 71736820 4050 4050 4050 4050 0
389 20241120 123700 71736820 4050 4050 4050 4050 0
390 20241120 123600 71736820 4050 4050 4050 4050 0
391 20241120 123500 71736820 4050 4050 4050 4050 0
392 20241120 123400 71736820 4050 4050 4050 4050 0
393 20241120 123300 71736820 4050 4050 4050 4050 199
394 20241120 123200 70930870 4050 4050 4050 4050 0
395 20241120 123100 70930870 4050 4050 4050 4050 3
396 20241120 123000 70918720 4050 4050 4050 4050 0
397 20241120 122900 70918720 4050 4050 4050 4050 136
398 20241120 122800 70367920 4055 4055 4055 4055 0
399 20241120 122700 70367920 4055 4055 4055 4055 0
400 20241120 122600 70367920 4055 4055 4055 4055 0
401 20241120 122500 70367920 4055 4055 4055 4055 0
402 20241120 122400 70367920 4055 4055 4055 4055 1
403 20241120 122300 70363865 4060 4060 4060 4060 7
404 20241120 122200 70335445 4065 4065 4065 4065 0
405 20241120 122100 70335445 4065 4065 4065 4065 1
406 20241120 122000 70331380 4055 4055 4055 4055 0
407 20241120 121900 70331380 4055 4055 4055 4055 0
408 20241120 121800 70331380 4055 4055 4055 4055 0
409 20241120 121700 70331380 4055 4050 4055 4050 37
410 20241120 121600 70181475 4055 4045 4055 4045 100
411 20241120 121500 69776705 4045 4045 4045 4045 0
412 20241120 121400 69776705 4045 4045 4045 4045 0
413 20241120 121300 69776705 4045 4055 4055 4045 13
414 20241120 121200 69724000 4055 4055 4055 4055 0
415 20241120 121100 69724000 4055 4055 4055 4055 1
416 20241120 121000 69719945 4045 4045 4045 4045 1
417 20241120 120900 69715900 4050 4050 4050 4050 0
418 20241120 120800 69715900 4050 4050 4050 4050 296
419 20241120 120700 68517100 4050 4050 4050 4050 0
420 20241120 120600 68517100 4050 4050 4050 4050 0
421 20241120 120500 68517100 4050 4050 4050 4050 0
422 20241120 120400 68517100 4050 4050 4050 4050 0
423 20241120 120300 68517100 4050 4050 4050 4050 0
424 20241120 120200 68517100 4050 4050 4050 4050 0
425 20241120 120100 68517100 4050 4050 4050 4050 0
426 20241120 120000 68517100 4050 4050 4050 4050 1
427 20241120 115900 68513050 4055 4055 4055 4055 2
428 20241120 115800 68504940 4055 4055 4055 4055 1
429 20241120 115700 68500885 4080 4080 4080 4080 0
430 20241120 115600 68500885 4080 4080 4080 4080 0
431 20241120 115500 68500885 4080 4040 4080 4040 2450
432 20241120 115400 58515575 4070 4070 4070 4070 0
433 20241120 115300 58515575 4070 4070 4070 4070 0
434 20241120 115200 58515575 4070 4070 4070 4070 0
435 20241120 115100 58515575 4070 4070 4070 4070 0
436 20241120 115000 58515575 4070 4070 4070 4070 0
437 20241120 114900 58515575 4070 4070 4070 4070 0
438 20241120 114800 58515575 4070 4070 4070 4070 0
439 20241120 114700 58515575 4070 4070 4070 4070 0
440 20241120 114600 58515575 4070 4070 4070 4070 0
441 20241120 114500 58515575 4070 4070 4070 4070 0
442 20241120 114400 58515575 4070 4045 4070 4045 967
443 20241120 114300 54588510 4050 4030 4050 4030 334
444 20241120 114200 53237750 4030 4030 4030 4030 0
445 20241120 114100 53237750 4030 4030 4030 4030 100
446 20241120 114000 52834750 4035 4035 4035 4035 0
447 20241120 113900 52834750 4035 4035 4035 4035 0
448 20241120 113800 52834750 4035 4035 4035 4035 0
449 20241120 113700 52834750 4035 4035 4035 4035 1
450 20241120 113600 52830715 4035 4025 4035 4020 700
451 20241120 113500 50011215 4025 4005 4025 4005 120
452 20241120 113400 49530015 4005 4005 4010 4005 102
453 20241120 113300 49121495 4005 3990 4005 3990 23
454 20241120 113200 49029685 4005 3975 4005 3975 400
455 20241120 113100 47437410 3975 3965 3975 3965 204
456 20241120 113000 46626555 3980 3980 3980 3980 0
457 20241120 112900 46626555 3980 3980 3980 3980 4
458 20241120 112800 46610635 3975 3980 3980 3975 55
459 20241120 112700 46391885 3980 3980 4005 3980 25
460 20241120 112600 46292185 3975 3945 3985 3945 126
461 20241120 112500 45793215 3945 3940 3985 3940 1138
462 20241120 112400 41264740 3940 3940 3940 3940 16
463 20241120 112300 41201700 3940 3940 3940 3940 1
464 20241120 112200 41197760 3950 3950 3950 3950 0
465 20241120 112100 41197760 3950 3940 3950 3940 5
466 20241120 112000 41178050 3950 3950 3950 3950 0
467 20241120 111900 41178050 3950 3950 3950 3950 0
468 20241120 111800 41178050 3950 3940 3950 3940 7
469 20241120 111700 41150450 3935 3935 3935 3935 16
470 20241120 111600 41087490 3930 3930 3930 3930 897
471 20241120 111500 37562280 3925 3930 3930 3925 91
472 20241120 111400 37205080 3930 3945 3945 3930 853
473 20241120 111300 33851095 3945 3945 3945 3945 0
474 20241120 111200 33851095 3945 3945 3945 3945 4
475 20241120 111100 33835315 3950 3950 3955 3950 10
476 20241120 111000 33795780 3955 3955 3955 3955 0
477 20241120 110900 33795780 3955 3945 3955 3945 7
478 20241120 110800 33768130 3950 3950 3950 3950 0
479 20241120 110700 33768130 3950 3950 3950 3950 0
480 20241120 110600 33768130 3950 3950 3950 3950 0
481 20241120 110500 33768130 3950 3950 3950 3950 3
482 20241120 110400 33756280 3950 3950 3950 3950 0
483 20241120 110300 33756280 3950 3950 3950 3950 0
484 20241120 110200 33756280 3950 3950 3950 3950 0
485 20241120 110100 33756280 3950 3950 3950 3950 2
486 20241120 110000 33748380 3950 3950 3950 3950 10
487 20241120 105900 33708880 3950 3950 3970 3950 23
488 20241120 105800 33617990 3945 3945 3945 3945 6
489 20241120 105700 33594320 3945 3950 3950 3945 15
490 20241120 105600 33535090 3950 3950 3950 3950 7
491 20241120 105500 33507440 3950 3950 3955 3950 12
492 20241120 105400 33459995 3945 3945 3945 3945 3
493 20241120 105300 33448160 3945 3950 3970 3945 325
494 20241120 105200 32158505 3950 3945 3950 3945 7
495 20241120 105100 32130885 3940 3930 3965 3930 56
496 20241120 105000 31910035 3965 3965 3970 3930 303
497 20241120 104900 30708215 3925 3905 3970 3905 160
498 20241120 104800 30076495 3905 3905 3905 3905 7
499 20241120 104700 30049160 3905 3910 3910 3905 637
500 20241120 104600 27559625 3920 3920 3920 3920 3
501 20241120 104500 27547865 3920 3920 3920 3920 0
502 20241120 104400 27547865 3920 3920 3920 3920 0
503 20241120 104300 27547865 3920 3920 3920 3920 0
504 20241120 104200 27547865 3920 3920 3920 3920 0
505 20241120 104100 27547865 3920 3920 3920 3920 12
506 20241120 104000 27500825 3920 3920 3920 3920 0
507 20241120 103900 27500825 3920 3920 3920 3920 0
508 20241120 103800 27500825 3920 3920 3920 3920 0
509 20241120 103700 27500825 3920 3920 3920 3920 5
510 20241120 103600 27481225 3905 3905 3905 3905 3
511 20241120 103500 27469510 3905 3910 3910 3905 293
512 20241120 103400 26324535 3905 3905 3905 3905 0
513 20241120 103300 26324535 3905 3905 3905 3905 0
514 20241120 103200 26324535 3905 3905 3905 3905 0
515 20241120 103100 26324535 3905 3920 3920 3905 505
516 20241120 103000 24352080 3920 3920 3920 3920 0
517 20241120 102900 24352080 3920 3920 3920 3920 0
518 20241120 102800 24352080 3920 3905 3920 3905 4
519 20241120 102700 24336445 3905 3905 3905 3905 150
520 20241120 102600 23750695 3905 3905 3905 3905 6
521 20241120 102500 23727265 3915 3915 3915 3915 2
522 20241120 102400 23719435 3915 3915 3915 3915 0
523 20241120 102300 23719435 3915 3925 3925 3915 500
524 20241120 102200 21760415 3925 3930 3930 3925 9
525 20241120 102100 21725065 3930 3925 3930 3925 32
526 20241120 102000 21599455 3920 3915 3920 3915 51
527 20241120 101900 21399740 3915 3945 3970 3915 722
528 20241120 101800 18555535 3960 3965 3965 3960 484
529 20241120 101700 16637840 3965 3965 3965 3965 0
530 20241120 101600 16637840 3965 3965 3965 3965 0
531 20241120 101500 16637840 3965 3965 3965 3965 3
532 20241120 101400 16625945 3970 3970 3970 3970 0
533 20241120 101300 16625945 3970 3970 3970 3970 140
534 20241120 101200 16070145 3970 3970 3970 3970 0
535 20241120 101100 16070145 3970 3970 3970 3970 32
536 20241120 101000 15943105 3970 3970 3970 3970 3
537 20241120 100900 15931195 3975 3975 3975 3975 10
538 20241120 100800 15891445 3975 3970 3975 3970 8
539 20241120 100700 15859660 3975 3975 3975 3975 2
540 20241120 100600 15851710 3970 3970 3970 3970 0
541 20241120 100500 15851710 3970 3970 3970 3970 3
542 20241120 100400 15839800 3970 3970 3970 3970 0
543 20241120 100300 15839800 3970 3970 3970 3970 3
544 20241120 100200 15827890 3970 3970 3970 3970 0
545 20241120 100100 15827890 3970 3970 3970 3970 0
546 20241120 100000 15827890 3970 3970 3970 3970 17
547 20241120 095900 15760400 3975 3975 3975 3975 2
548 20241120 095800 15752450 3970 3970 3970 3970 3
549 20241120 095700 15740540 3975 3975 3975 3975 0
550 20241120 095600 15740540 3975 3975 3975 3975 3
551 20241120 095500 15728615 3975 3975 3975 3975 211
552 20241120 095400 14889890 3975 3975 3975 3975 10
553 20241120 095300 14850140 3975 3975 3975 3975 3
554 20241120 095200 14838215 3975 3975 3975 3975 0
555 20241120 095100 14838215 3975 3975 3975 3975 0
556 20241120 095000 14838215 3975 3985 3985 3975 143
557 20241120 094900 14268390 3990 3995 3995 3990 255
558 20241120 094800 13250920 3990 4000 4000 3990 415
559 20241120 094700 11592080 4005 4005 4005 4005 0
560 20241120 094600 11592080 4005 4005 4005 4005 0
561 20241120 094500 11592080 4005 4005 4005 4005 0
562 20241120 094400 11592080 4005 4005 4005 4005 0
563 20241120 094300 11592080 4005 4005 4005 4005 0
564 20241120 094200 11592080 4005 4005 4005 4005 6
565 20241120 094100 11568050 4005 4005 4005 4005 9
566 20241120 094000 11532005 4005 4005 4005 4005 2
567 20241120 093900 11523995 4005 4000 4005 4000 3
568 20241120 093800 11511985 3995 3995 3995 3995 1
569 20241120 093700 11507990 3995 3995 3995 3995 0
570 20241120 093600 11507990 3995 3995 3995 3995 0
571 20241120 093500 11507990 3995 4005 4005 3995 721
572 20241120 093400 8622725 4010 4010 4010 4010 0
573 20241120 093300 8622725 4010 4010 4010 4010 0
574 20241120 093200 8622725 4010 4010 4010 4010 0
575 20241120 093100 8622725 4010 4010 4010 4010 13
576 20241120 093000 8570595 4010 4010 4010 4010 10
577 20241120 092900 8530495 4015 4015 4015 4015 84
578 20241120 092800 8193235 4015 4015 4015 4015 0
579 20241120 092700 8193235 4015 4020 4020 4015 1008
580 20241120 092600 4146030 4020 4020 4020 4020 0
581 20241120 092500 4146030 4020 4020 4020 4020 20
582 20241120 092400 4065630 4015 4020 4020 4015 77
583 20241120 092300 3756225 4020 4020 4020 4020 0
584 20241120 092200 3756225 4020 4020 4020 4020 0
585 20241120 092100 3756225 4020 4020 4020 4020 11
586 20241120 092000 3712005 4020 4020 4020 4020 0
587 20241120 091900 3712005 4020 4020 4020 4020 0
588 20241120 091800 3712005 4020 4020 4020 4020 0
589 20241120 091700 3712005 4020 4020 4020 4020 13
590 20241120 091600 3659745 4020 4020 4020 4020 0
591 20241120 091500 3659745 4020 4015 4020 4015 20
592 20241120 091400 3579365 4015 4015 4015 4015 0
593 20241120 091300 3579365 4015 4015 4015 4015 0
594 20241120 091200 3579365 4015 4015 4015 4015 0
595 20241120 091100 3579365 4015 4015 4015 4015 0
596 20241120 091000 3579365 4015 4015 4015 4015 119
597 20241120 090900 3101580 4020 4020 4020 4020 3
598 20241120 090800 3089520 4025 4025 4025 4025 0
599 20241120 090700 3089520 4025 4020 4025 4020 28
600 20241120 090600 2976930 4025 4020 4025 4020 17
601 20241120 090500 2908565 4015 4025 4025 4000 113
602 20241120 090400 2453885 4020 4020 4020 4020 30
603 20241120 090300 2333285 4020 4030 4030 4020 45
604 20241120 090200 2152035 4035 4025 4045 3970 85
605 20241120 090100 1814110 4035 4035 4035 4035 1
606 20241120 090000 1810075 3970 4000 4075 3965 453