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

620
036670/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,191800,90083970,6630,6630,6630,6630,851
20241120,191700,90083970,6630,6630,6630,6630,0
20241120,191600,90083970,6630,6630,6630,6630,0
20241120,191500,90083970,6630,6630,6630,6630,0
20241120,191400,90083970,6630,6630,6630,6630,0
20241120,191300,90083970,6630,6630,6630,6630,0
20241120,191200,90083970,6630,6630,6630,6630,0
20241120,191100,90083970,6630,6630,6630,6630,0
20241120,191000,90083970,6630,6630,6630,6630,0
20241120,190900,90083970,6630,6630,6630,6630,0
20241120,190800,90083970,6630,6630,6630,6630,0
20241120,190700,90083970,6630,6630,6630,6630,0
20241120,190600,90083970,6630,6630,6630,6630,0
20241120,190500,90083970,6630,6630,6630,6630,0
20241120,190400,90083970,6630,6630,6630,6630,0
20241120,190300,90083970,6630,6630,6630,6630,0
20241120,190200,90083970,6630,6630,6630,6630,0
20241120,190100,90083970,6630,6630,6630,6630,0
20241120,190000,90083970,6630,6630,6630,6630,0
20241120,185900,90083970,6630,6630,6630,6630,0
20241120,185800,90083970,6630,6630,6630,6630,0
20241120,185700,90083970,6630,6630,6630,6630,0
20241120,185600,90083970,6630,6630,6630,6630,0
20241120,185500,90083970,6630,6630,6630,6630,0
20241120,185400,90083970,6630,6630,6630,6630,0
20241120,185300,90083970,6630,6630,6630,6630,0
20241120,185200,90083970,6630,6630,6630,6630,0
20241120,185100,90083970,6630,6630,6630,6630,0
20241120,185000,90083970,6630,6630,6630,6630,0
20241120,184900,90083970,6630,6630,6630,6630,0
20241120,184800,90083970,6630,6630,6630,6630,851
20241120,184700,90083970,6630,6630,6630,6630,0
20241120,184600,90083970,6630,6630,6630,6630,0
20241120,184500,90083970,6630,6630,6630,6630,0
20241120,184400,90083970,6630,6630,6630,6630,0
20241120,184300,90083970,6630,6630,6630,6630,0
20241120,184200,90083970,6630,6630,6630,6630,0
20241120,184100,90083970,6630,6630,6630,6630,0
20241120,184000,90083970,6630,6630,6630,6630,0
20241120,183900,90083970,6630,6630,6630,6630,0
20241120,183800,90083970,6630,6630,6630,6630,0
20241120,183700,90083970,6630,6630,6630,6630,0
20241120,183600,90083970,6630,6630,6630,6630,0
20241120,183500,90083970,6630,6630,6630,6630,0
20241120,183400,90083970,6630,6630,6630,6630,0
20241120,183300,90083970,6630,6630,6630,6630,0
20241120,183200,90083970,6630,6630,6630,6630,0
20241120,183100,90083970,6630,6630,6630,6630,0
20241120,183000,90083970,6630,6630,6630,6630,0
20241120,182900,90083970,6630,6630,6630,6630,0
20241120,182800,90083970,6630,6630,6630,6630,0
20241120,182700,90083970,6630,6630,6630,6630,0
20241120,182600,90083970,6630,6630,6630,6630,0
20241120,182500,90083970,6630,6630,6630,6630,0
20241120,182400,90083970,6630,6630,6630,6630,0
20241120,182300,90083970,6630,6630,6630,6630,0
20241120,182200,90083970,6630,6630,6630,6630,0
20241120,182100,90083970,6630,6630,6630,6630,0
20241120,182000,90083970,6630,6630,6630,6630,0
20241120,181900,90083970,6630,6630,6630,6630,0
20241120,181800,90083970,6630,6630,6630,6630,851
20241120,181700,90083970,6630,6630,6630,6630,0
20241120,181600,90083970,6630,6630,6630,6630,0
20241120,181500,90083970,6630,6630,6630,6630,0
20241120,181400,90083970,6630,6630,6630,6630,0
20241120,181300,90083970,6630,6630,6630,6630,0
20241120,181200,90083970,6630,6630,6630,6630,0
20241120,181100,90083970,6630,6630,6630,6630,0
20241120,181000,90083970,6630,6630,6630,6630,0
20241120,180900,90083970,6630,6630,6630,6630,0
20241120,180800,90083970,6630,6630,6630,6630,0
20241120,180700,90083970,6630,6630,6630,6630,0
20241120,180600,90083970,6630,6630,6630,6630,0
20241120,180500,90083970,6630,6630,6630,6630,0
20241120,180400,90083970,6630,6630,6630,6630,0
20241120,180300,90083970,6630,6630,6630,6630,0
20241120,180200,90083970,6630,6630,6630,6630,0
20241120,180100,90083970,6630,6630,6630,6630,0
20241120,180000,90083970,6630,6630,6630,6630,0
20241120,175900,90083970,6630,6630,6630,6630,0
20241120,175800,90083970,6630,6630,6630,6630,0
20241120,175700,90083970,6630,6630,6630,6630,0
20241120,175600,90083970,6630,6630,6630,6630,0
20241120,175500,90083970,6630,6630,6630,6630,0
20241120,175400,90083970,6630,6630,6630,6630,0
20241120,175300,90083970,6630,6630,6630,6630,0
20241120,175200,90083970,6630,6630,6630,6630,0
20241120,175100,90083970,6630,6630,6630,6630,0
20241120,175000,90083970,6630,6630,6630,6630,0
20241120,174900,90083970,6630,6630,6630,6630,0
20241120,174800,90083970,6630,6630,6630,6630,851
20241120,174700,90083970,6630,6630,6630,6630,0
20241120,174600,90083970,6630,6630,6630,6630,0
20241120,174500,90083970,6630,6630,6630,6630,0
20241120,174400,90083970,6630,6630,6630,6630,0
20241120,174300,90083970,6630,6630,6630,6630,0
20241120,174200,90083970,6630,6630,6630,6630,0
20241120,174100,90083970,6630,6630,6630,6630,0
20241120,174000,90083970,6630,6630,6630,6630,0
20241120,173900,90083970,6630,6630,6630,6630,0
20241120,173800,90083970,6630,6630,6630,6630,0
20241120,173700,90083970,6630,6630,6630,6630,0
20241120,173600,90083970,6630,6630,6630,6630,0
20241120,173500,90083970,6630,6630,6630,6630,0
20241120,173400,90083970,6630,6630,6630,6630,0
20241120,173300,90083970,6630,6630,6630,6630,0
20241120,173200,90083970,6630,6630,6630,6630,0
20241120,173100,90083970,6630,6630,6630,6630,0
20241120,173000,90083970,6630,6630,6630,6630,0
20241120,172900,90083970,6630,6630,6630,6630,0
20241120,172800,90083970,6630,6630,6630,6630,0
20241120,172700,90083970,6630,6630,6630,6630,0
20241120,172600,90083970,6630,6630,6630,6630,0
20241120,172500,90083970,6630,6630,6630,6630,0
20241120,172400,90083970,6630,6630,6630,6630,0
20241120,172300,90083970,6630,6630,6630,6630,0
20241120,172200,90083970,6630,6630,6630,6630,0
20241120,172100,90083970,6630,6630,6630,6630,0
20241120,172000,90083970,6630,6630,6630,6630,0
20241120,171900,90083970,6630,6630,6630,6630,0
20241120,171800,90083970,6630,6630,6630,6630,851
20241120,171700,90083970,6630,6630,6630,6630,0
20241120,171600,90083970,6630,6630,6630,6630,0
20241120,171500,90083970,6630,6630,6630,6630,0
20241120,171400,90083970,6630,6630,6630,6630,0
20241120,171300,90083970,6630,6630,6630,6630,0
20241120,171200,90083970,6630,6630,6630,6630,0
20241120,171100,90083970,6630,6630,6630,6630,0
20241120,171000,90083970,6630,6630,6630,6630,0
20241120,170900,90083970,6630,6630,6630,6630,0
20241120,170800,90083970,6630,6630,6630,6630,0
20241120,170700,90083970,6630,6630,6630,6630,0
20241120,170600,90083970,6630,6630,6630,6630,0
20241120,170500,90083970,6630,6630,6630,6630,0
20241120,170400,90083970,6630,6630,6630,6630,0
20241120,170300,90083970,6630,6630,6630,6630,0
20241120,170200,90083970,6630,6630,6630,6630,0
20241120,170100,90083970,6630,6630,6630,6630,0
20241120,170000,90083970,6630,6630,6630,6630,0
20241120,165900,90083970,6630,6630,6630,6630,0
20241120,165800,90083970,6630,6630,6630,6630,0
20241120,165700,90083970,6630,6630,6630,6630,0
20241120,165600,90083970,6630,6630,6630,6630,0
20241120,165500,90083970,6630,6630,6630,6630,0
20241120,165400,90083970,6630,6630,6630,6630,0
20241120,165300,90083970,6630,6630,6630,6630,0
20241120,165200,90083970,6630,6630,6630,6630,0
20241120,165100,90083970,6630,6630,6630,6630,0
20241120,165000,90083970,6630,6630,6630,6630,0
20241120,164900,90083970,6630,6630,6630,6630,0
20241120,164800,90083970,6630,6630,6630,6630,851
20241120,164700,90083970,6630,6630,6630,6630,0
20241120,164600,90083970,6630,6630,6630,6630,0
20241120,164500,90083970,6630,6630,6630,6630,0
20241120,164400,90083970,6630,6630,6630,6630,0
20241120,164300,90083970,6630,6630,6630,6630,0
20241120,164200,90083970,6630,6630,6630,6630,0
20241120,164100,90083970,6630,6630,6630,6630,0
20241120,164000,90083970,6630,6630,6630,6630,0
20241120,163900,90083970,6630,6630,6630,6630,0
20241120,163800,90083970,6630,6630,6630,6630,0
20241120,163700,90083970,6630,6630,6630,6630,0
20241120,163600,90083970,6630,6630,6630,6630,0
20241120,163500,90083970,6630,6630,6630,6630,0
20241120,163400,90083970,6630,6630,6630,6630,0
20241120,163300,90083970,6630,6630,6630,6630,0
20241120,163200,90083970,6630,6630,6630,6630,0
20241120,163100,90083970,6630,6630,6630,6630,0
20241120,163000,90083970,6630,6630,6630,6630,0
20241120,162900,90083970,6630,6630,6630,6630,0
20241120,162800,90083970,6630,6630,6630,6630,0
20241120,162700,90083970,6630,6630,6630,6630,0
20241120,162600,90083970,6630,6630,6630,6630,0
20241120,162500,90083970,6630,6630,6630,6630,0
20241120,162400,90083970,6630,6630,6630,6630,0
20241120,162300,90083970,6630,6630,6630,6630,0
20241120,162200,90083970,6630,6630,6630,6630,0
20241120,162100,90083970,6630,6630,6630,6630,0
20241120,162000,90083970,6630,6630,6630,6630,0
20241120,161900,90083970,6630,6630,6630,6630,0
20241120,161800,90083970,6630,6630,6630,6630,851
20241120,161700,90083970,6630,6630,6630,6630,0
20241120,161600,90083970,6630,6630,6630,6630,0
20241120,161500,90083970,6630,6630,6630,6630,0
20241120,161400,90083970,6630,6630,6630,6630,0
20241120,161300,90083970,6630,6630,6630,6630,0
20241120,161200,90083970,6630,6630,6630,6630,0
20241120,161100,90083970,6630,6630,6630,6630,0
20241120,161000,90083970,6630,6630,6630,6630,0
20241120,160900,90083970,6630,6630,6630,6630,0
20241120,160800,90083970,6630,6630,6630,6630,0
20241120,160700,90083970,6630,6630,6630,6630,0
20241120,160600,90083970,6630,6630,6630,6630,0
20241120,160500,90083970,6630,6630,6630,6630,0
20241120,160400,90083970,6630,6630,6630,6630,0
20241120,160300,90083970,6630,6630,6630,6630,0
20241120,160200,90083970,6630,6630,6630,6630,0
20241120,160100,90083970,6630,6630,6630,6630,0
20241120,160000,90083970,6630,6630,6630,6630,0
20241120,155900,90083970,6630,6630,6630,6630,0
20241120,155800,90083970,6630,6630,6630,6630,0
20241120,155700,90083970,6630,6630,6630,6630,0
20241120,155600,90083970,6630,6630,6630,6630,0
20241120,155500,90083970,6630,6630,6630,6630,0
20241120,155400,90083970,6630,6630,6630,6630,0
20241120,155300,90083970,6630,6630,6630,6630,0
20241120,155200,90083970,6630,6630,6630,6630,0
20241120,155100,90083970,6630,6630,6630,6630,0
20241120,155000,90083970,6630,6630,6630,6630,0
20241120,154900,90083970,6630,6630,6630,6630,0
20241120,154800,90083970,6630,6630,6630,6630,851
20241120,154700,90083970,6630,6630,6630,6630,0
20241120,154600,90083970,6630,6630,6630,6630,0
20241120,154500,90083970,6630,6630,6630,6630,0
20241120,154400,90083970,6630,6630,6630,6630,0
20241120,154300,90083970,6630,6630,6630,6630,0
20241120,154200,90083970,6630,6630,6630,6630,0
20241120,154100,90083970,6630,6630,6630,6630,0
20241120,154000,90083970,6630,6630,6630,6630,0
20241120,153900,90083970,6630,6630,6630,6630,0
20241120,153800,90083970,6630,6630,6630,6630,0
20241120,153700,90083970,6630,6630,6630,6630,0
20241120,153600,90083970,6630,6630,6630,6630,0
20241120,153500,90083970,6630,6630,6630,6630,0
20241120,153400,90083970,6630,6630,6630,6630,0
20241120,153300,90083970,6630,6630,6630,6630,0
20241120,153200,90083970,6630,6630,6630,6630,0
20241120,153100,90083970,6630,6630,6630,6630,0
20241120,153000,90083970,6630,6630,6630,6630,851
20241120,152900,84441840,6590,6590,6590,6590,0
20241120,152800,84441840,6590,6590,6590,6590,0
20241120,152700,84441840,6590,6590,6590,6590,0
20241120,152600,84441840,6590,6590,6590,6590,0
20241120,152500,84441840,6590,6590,6590,6590,0
20241120,152400,84441840,6590,6590,6590,6590,0
20241120,152300,84441840,6590,6590,6590,6590,0
20241120,152200,84441840,6590,6590,6590,6590,0
20241120,152100,84441840,6590,6590,6590,6590,0
20241120,152000,84441840,6590,6590,6590,6590,0
20241120,151900,84441840,6590,6560,6590,6560,77
20241120,151800,83935730,6560,6500,6560,6500,488
20241120,151700,80741860,6520,6520,6520,6520,0
20241120,151600,80741860,6520,6550,6550,6520,60
20241120,151500,80349400,6520,6520,6520,6520,2
20241120,151400,80336360,6550,6550,6550,6550,0
20241120,151300,80336360,6550,6540,6550,6540,5
20241120,151200,80303630,6520,6520,6520,6520,0
20241120,151100,80303630,6520,6530,6530,6520,10
20241120,151000,80238340,6530,6530,6530,6530,0
20241120,150900,80238340,6530,6530,6530,6530,0
20241120,150800,80238340,6530,6530,6530,6530,0
20241120,150700,80238340,6530,6530,6530,6530,0
20241120,150600,80238340,6530,6530,6530,6530,14
20241120,150500,80146920,6550,6550,6550,6550,0
20241120,150400,80146920,6550,6550,6550,6550,0
20241120,150300,80146920,6550,6550,6550,6550,30
20241120,150200,79950420,6550,6550,6550,6550,3
20241120,150100,79930770,6540,6530,6540,6530,11
20241120,150000,79858920,6530,6510,6530,6510,20
20241120,145900,79728680,6510,6510,6510,6510,28
20241120,145800,79546400,6510,6510,6510,6510,18
20241120,145700,79429220,6500,6500,6520,6500,113
20241120,145600,78692720,6500,6500,6500,6500,1
20241120,145500,78686220,6530,6500,6530,6500,20
20241120,145400,78555860,6440,6440,6440,6440,0
20241120,145300,78555860,6440,6500,6500,6440,982
20241120,145200,72219130,6530,6540,6540,6530,26
20241120,145100,72049340,6540,6540,6560,6530,41
20241120,145000,71781210,6530,6530,6530,6530,0
20241120,144900,71781210,6530,6510,6530,6510,124
20241120,144800,70972520,6510,6510,6510,6510,0
20241120,144700,70972520,6510,6510,6510,6510,2
20241120,144600,70959500,6510,6510,6510,6510,0
20241120,144500,70959500,6510,6510,6510,6510,0
20241120,144400,70959500,6510,6510,6510,6510,0
20241120,144300,70959500,6510,6510,6510,6510,131
20241120,144200,70106690,6480,6480,6480,6480,0
20241120,144100,70106690,6480,6480,6480,6480,0
20241120,144000,70106690,6480,6480,6480,6480,0
20241120,143900,70106690,6480,6480,6480,6480,1
20241120,143800,70100210,6510,6510,6510,6510,3
20241120,143700,70080680,6510,6500,6510,6460,216
20241120,143600,68676620,6450,6450,6450,6450,2
20241120,143500,68663720,6450,6450,6450,6450,0
20241120,143400,68663720,6450,6450,6450,6450,102
20241120,143300,68005820,6500,6500,6500,6500,1
20241120,143200,67999320,6500,6500,6500,6500,3
20241120,143100,67979820,6460,6460,6460,6460,0
20241120,143000,67979820,6460,6460,6460,6460,516
20241120,142900,64646460,6460,6460,6460,6460,0
20241120,142800,64646460,6460,6460,6460,6460,0
20241120,142700,64646460,6460,6460,6460,6460,0
20241120,142600,64646460,6460,6460,6460,6460,0
20241120,142500,64646460,6460,6460,6460,6460,0
20241120,142400,64646460,6460,6460,6460,6460,1
20241120,142300,64640000,6460,6460,6460,6460,14
20241120,142200,64549560,6450,6450,6450,6450,0
20241120,142100,64549560,6450,6450,6450,6450,0
20241120,142000,64549560,6450,6450,6450,6450,144
20241120,141900,63620760,6450,6450,6450,6450,0
20241120,141800,63620760,6450,6450,6450,6450,0
20241120,141700,63620760,6450,6450,6450,6450,0
20241120,141600,63620760,6450,6450,6450,6450,0
20241120,141500,63620760,6450,6450,6450,6450,0
20241120,141400,63620760,6450,6450,6450,6450,0
20241120,141300,63620760,6450,6450,6450,6450,0
20241120,141200,63620760,6450,6450,6450,6450,0
20241120,141100,63620760,6450,6450,6450,6450,0
20241120,141000,63620760,6450,6450,6450,6450,0
20241120,140900,63620760,6450,6450,6450,6450,1
20241120,140800,63614310,6420,6420,6420,6420,0
20241120,140700,63614310,6420,6440,6440,6420,485
20241120,140600,60500180,6450,6450,6450,6450,0
20241120,140500,60500180,6450,6450,6450,6450,0
20241120,140400,60500180,6450,6450,6450,6450,0
20241120,140300,60500180,6450,6450,6450,6450,0
20241120,140200,60500180,6450,6450,6450,6450,0
20241120,140100,60500180,6450,6450,6450,6450,0
20241120,140000,60500180,6450,6450,6450,6450,0
20241120,135900,60500180,6450,6450,6450,6450,0
20241120,135800,60500180,6450,6450,6450,6450,0
20241120,135700,60500180,6450,6450,6450,6450,0
20241120,135600,60500180,6450,6450,6450,6450,0
20241120,135500,60500180,6450,6450,6450,6450,0
20241120,135400,60500180,6450,6450,6450,6450,0
20241120,135300,60500180,6450,6450,6450,6450,0
20241120,135200,60500180,6450,6450,6450,6450,0
20241120,135100,60500180,6450,6450,6450,6450,100
20241120,135000,59855180,6450,6450,6450,6450,0
20241120,134900,59855180,6450,6450,6450,6450,0
20241120,134800,59855180,6450,6450,6450,6450,0
20241120,134700,59855180,6450,6450,6450,6450,0
20241120,134600,59855180,6450,6450,6450,6450,0
20241120,134500,59855180,6450,6450,6450,6450,0
20241120,134400,59855180,6450,6450,6450,6450,0
20241120,134300,59855180,6450,6450,6450,6450,0
20241120,134200,59855180,6450,6450,6450,6450,0
20241120,134100,59855180,6450,6450,6450,6450,0
20241120,134000,59855180,6450,6450,6450,6450,0
20241120,133900,59855180,6450,6450,6450,6450,0
20241120,133800,59855180,6450,6450,6450,6450,0
20241120,133700,59855180,6450,6450,6450,6450,0
20241120,133600,59855180,6450,6450,6450,6450,0
20241120,133500,59855180,6450,6450,6450,6450,0
20241120,133400,59855180,6450,6440,6450,6440,200
20241120,133300,58566080,6410,6410,6410,6410,0
20241120,133200,58566080,6410,6410,6410,6410,0
20241120,133100,58566080,6410,6410,6410,6410,0
20241120,133000,58566080,6410,6410,6410,6410,0
20241120,132900,58566080,6410,6410,6410,6410,0
20241120,132800,58566080,6410,6410,6410,6410,0
20241120,132700,58566080,6410,6410,6410,6410,0
20241120,132600,58566080,6410,6410,6410,6410,0
20241120,132500,58566080,6410,6410,6410,6410,0
20241120,132400,58566080,6410,6410,6410,6410,0
20241120,132300,58566080,6410,6410,6410,6410,0
20241120,132200,58566080,6410,6410,6410,6410,0
20241120,132100,58566080,6410,6410,6410,6410,1058
20241120,132000,51784300,6410,6410,6410,6410,0
20241120,131900,51784300,6410,6410,6410,6410,0
20241120,131800,51784300,6410,6430,6430,6410,988
20241120,131700,45447300,6440,6440,6440,6440,0
20241120,131600,45447300,6440,6440,6440,6440,0
20241120,131500,45447300,6440,6440,6440,6440,0
20241120,131400,45447300,6440,6440,6440,6440,0
20241120,131300,45447300,6440,6440,6440,6440,0
20241120,131200,45447300,6440,6440,6440,6440,0
20241120,131100,45447300,6440,6440,6440,6440,0
20241120,131000,45447300,6440,6440,6440,6440,0
20241120,130900,45447300,6440,6440,6440,6440,0
20241120,130800,45447300,6440,6440,6440,6440,0
20241120,130700,45447300,6440,6440,6440,6440,0
20241120,130600,45447300,6440,6440,6440,6440,0
20241120,130500,45447300,6440,6440,6440,6440,0
20241120,130400,45447300,6440,6440,6440,6440,0
20241120,130300,45447300,6440,6440,6440,6440,0
20241120,130200,45447300,6440,6440,6440,6440,0
20241120,130100,45447300,6440,6440,6440,6440,0
20241120,130000,45447300,6440,6440,6440,6440,0
20241120,125900,45447300,6440,6440,6440,6440,0
20241120,125800,45447300,6440,6440,6440,6440,0
20241120,125700,45447300,6440,6440,6440,6440,1
20241120,125600,45440860,6440,6440,6440,6440,0
20241120,125500,45440860,6440,6440,6440,6440,0
20241120,125400,45440860,6440,6440,6440,6440,0
20241120,125300,45440860,6440,6440,6440,6440,0
20241120,125200,45440860,6440,6440,6440,6440,0
20241120,125100,45440860,6440,6440,6440,6440,0
20241120,125000,45440860,6440,6440,6440,6440,0
20241120,124900,45440860,6440,6440,6440,6440,0
20241120,124800,45440860,6440,6440,6440,6440,0
20241120,124700,45440860,6440,6440,6440,6440,0
20241120,124600,45440860,6440,6440,6440,6440,0
20241120,124500,45440860,6440,6440,6440,6440,1
20241120,124400,45434420,6440,6440,6440,6440,0
20241120,124300,45434420,6440,6440,6440,6440,0
20241120,124200,45434420,6440,6440,6440,6440,0
20241120,124100,45434420,6440,6440,6440,6440,0
20241120,124000,45434420,6440,6440,6440,6440,1
20241120,123900,45427980,6440,6440,6440,6440,0
20241120,123800,45427980,6440,6440,6440,6440,0
20241120,123700,45427980,6440,6440,6440,6440,7
20241120,123600,45382900,6450,6450,6450,6450,0
20241120,123500,45382900,6450,6450,6450,6450,0
20241120,123400,45382900,6450,6450,6450,6450,0
20241120,123300,45382900,6450,6450,6450,6450,0
20241120,123200,45382900,6450,6450,6450,6450,0
20241120,123100,45382900,6450,6450,6450,6450,0
20241120,123000,45382900,6450,6450,6450,6450,0
20241120,122900,45382900,6450,6450,6450,6450,0
20241120,122800,45382900,6450,6450,6450,6450,0
20241120,122700,45382900,6450,6450,6450,6450,0
20241120,122600,45382900,6450,6450,6450,6450,0
20241120,122500,45382900,6450,6450,6450,6450,14
20241120,122400,45292600,6450,6450,6450,6450,0
20241120,122300,45292600,6450,6450,6450,6450,0
20241120,122200,45292600,6450,6450,6450,6450,0
20241120,122100,45292600,6450,6450,6450,6450,0
20241120,122000,45292600,6450,6450,6450,6450,0
20241120,121900,45292600,6450,6450,6450,6450,0
20241120,121800,45292600,6450,6450,6450,6450,0
20241120,121700,45292600,6450,6450,6450,6450,0
20241120,121600,45292600,6450,6450,6450,6450,0
20241120,121500,45292600,6450,6450,6450,6450,0
20241120,121400,45292600,6450,6450,6450,6450,0
20241120,121300,45292600,6450,6450,6450,6450,0
20241120,121200,45292600,6450,6450,6450,6450,0
20241120,121100,45292600,6450,6450,6450,6450,0
20241120,121000,45292600,6450,6450,6450,6450,0
20241120,120900,45292600,6450,6450,6450,6450,0
20241120,120800,45292600,6450,6450,6450,6450,0
20241120,120700,45292600,6450,6450,6450,6450,0
20241120,120600,45292600,6450,6450,6450,6450,0
20241120,120500,45292600,6450,6450,6450,6450,0
20241120,120400,45292600,6450,6450,6450,6450,0
20241120,120300,45292600,6450,6450,6450,6450,0
20241120,120200,45292600,6450,6450,6450,6450,0
20241120,120100,45292600,6450,6450,6450,6450,0
20241120,120000,45292600,6450,6450,6450,6450,0
20241120,115900,45292600,6450,6450,6450,6450,0
20241120,115800,45292600,6450,6450,6450,6450,0
20241120,115700,45292600,6450,6450,6450,6450,0
20241120,115600,45292600,6450,6450,6450,6450,0
20241120,115500,45292600,6450,6450,6450,6450,0
20241120,115400,45292600,6450,6450,6450,6450,0
20241120,115300,45292600,6450,6450,6450,6450,0
20241120,115200,45292600,6450,6450,6450,6450,6
20241120,115100,45253900,6450,6450,6450,6450,0
20241120,115000,45253900,6450,6450,6450,6450,0
20241120,114900,45253900,6450,6450,6450,6450,3
20241120,114800,45234550,6450,6450,6450,6450,0
20241120,114700,45234550,6450,6450,6450,6450,0
20241120,114600,45234550,6450,6450,6450,6450,0
20241120,114500,45234550,6450,6450,6450,6450,7
20241120,114400,45189400,6450,6450,6450,6450,0
20241120,114300,45189400,6450,6450,6450,6450,0
20241120,114200,45189400,6450,6450,6450,6450,0
20241120,114100,45189400,6450,6450,6450,6450,0
20241120,114000,45189400,6450,6450,6450,6450,0
20241120,113900,45189400,6450,6450,6450,6450,0
20241120,113800,45189400,6450,6450,6450,6450,0
20241120,113700,45189400,6450,6450,6450,6450,0
20241120,113600,45189400,6450,6450,6450,6450,0
20241120,113500,45189400,6450,6450,6450,6450,0
20241120,113400,45189400,6450,6450,6450,6450,1
20241120,113300,45182950,6420,6420,6420,6420,0
20241120,113200,45182950,6420,6420,6420,6420,0
20241120,113100,45182950,6420,6420,6420,6420,0
20241120,113000,45182950,6420,6420,6420,6420,0
20241120,112900,45182950,6420,6420,6420,6420,0
20241120,112800,45182950,6420,6420,6420,6420,0
20241120,112700,45182950,6420,6420,6420,6420,0
20241120,112600,45182950,6420,6420,6420,6420,0
20241120,112500,45182950,6420,6420,6420,6420,0
20241120,112400,45182950,6420,6420,6420,6420,0
20241120,112300,45182950,6420,6420,6420,6420,0
20241120,112200,45182950,6420,6420,6420,6420,0
20241120,112100,45182950,6420,6420,6420,6420,0
20241120,112000,45182950,6420,6420,6420,6420,0
20241120,111900,45182950,6420,6420,6420,6420,0
20241120,111800,45182950,6420,6420,6420,6420,0
20241120,111700,45182950,6420,6420,6420,6420,0
20241120,111600,45182950,6420,6420,6420,6420,0
20241120,111500,45182950,6420,6420,6420,6420,0
20241120,111400,45182950,6420,6420,6420,6420,0
20241120,111300,45182950,6420,6420,6420,6420,11
20241120,111200,45112330,6450,6450,6450,6450,0
20241120,111100,45112330,6450,6450,6450,6450,0
20241120,111000,45112330,6450,6450,6450,6450,15
20241120,110900,45015580,6410,6420,6420,6410,403
20241120,110800,42432330,6400,6400,6400,6400,0
20241120,110700,42432330,6400,6400,6400,6400,0
20241120,110600,42432330,6400,6400,6400,6400,0
20241120,110500,42432330,6400,6400,6400,6400,0
20241120,110400,42432330,6400,6400,6400,6400,0
20241120,110300,42432330,6400,6430,6430,6400,2436
20241120,110200,26809190,6450,6450,6450,6450,0
20241120,110100,26809190,6450,6450,6450,6450,0
20241120,110000,26809190,6450,6450,6450,6450,0
20241120,105900,26809190,6450,6450,6450,6450,0
20241120,105800,26809190,6450,6450,6450,6450,0
20241120,105700,26809190,6450,6450,6450,6450,0
20241120,105600,26809190,6450,6450,6450,6450,0
20241120,105500,26809190,6450,6450,6450,6450,0
20241120,105400,26809190,6450,6450,6450,6450,0
20241120,105300,26809190,6450,6450,6450,6450,0
20241120,105200,26809190,6450,6450,6450,6450,30
20241120,105100,26615690,6420,6420,6420,6420,0
20241120,105000,26615690,6420,6420,6420,6420,0
20241120,104900,26615690,6420,6420,6420,6420,0
20241120,104800,26615690,6420,6440,6440,6420,1011
20241120,104700,20119000,6450,6450,6450,6450,2
20241120,104600,20106100,6450,6450,6450,6450,0
20241120,104500,20106100,6450,6450,6450,6450,0
20241120,104400,20106100,6450,6450,6450,6450,0
20241120,104300,20106100,6450,6450,6450,6450,1
20241120,104200,20099650,6450,6450,6450,6450,0
20241120,104100,20099650,6450,6450,6450,6450,0
20241120,104000,20099650,6450,6450,6450,6450,1
20241120,103900,20093200,6440,6440,6440,6440,0
20241120,103800,20093200,6440,6440,6440,6440,0
20241120,103700,20093200,6440,6440,6440,6440,0
20241120,103600,20093200,6440,6440,6440,6440,0
20241120,103500,20093200,6440,6440,6440,6440,0
20241120,103400,20093200,6440,6440,6440,6440,0
20241120,103300,20093200,6440,6440,6440,6440,0
20241120,103200,20093200,6440,6440,6440,6440,36
20241120,103100,19861360,6450,6450,6450,6450,0
20241120,103000,19861360,6450,6450,6450,6450,0
20241120,102900,19861360,6450,6450,6450,6450,0
20241120,102800,19861360,6450,6450,6450,6450,0
20241120,102700,19861360,6450,6450,6450,6450,0
20241120,102600,19861360,6450,6450,6450,6450,0
20241120,102500,19861360,6450,6440,6450,6440,150
20241120,102400,18893900,6430,6430,6430,6430,0
20241120,102300,18893900,6430,6430,6430,6430,0
20241120,102200,18893900,6430,6430,6430,6430,117
20241120,102100,18141590,6430,6430,6430,6430,0
20241120,102000,18141590,6430,6430,6430,6430,0
20241120,101900,18141590,6430,6430,6430,6430,0
20241120,101800,18141590,6430,6430,6430,6430,0
20241120,101700,18141590,6430,6430,6430,6430,215
20241120,101600,16759140,6430,6430,6430,6430,166
20241120,101500,15691760,6440,6440,6440,6440,0
20241120,101400,15691760,6440,6440,6440,6440,0
20241120,101300,15691760,6440,6440,6440,6440,1
20241120,101200,15685320,6450,6450,6450,6450,2
20241120,101100,15672420,6430,6450,6450,6430,618
20241120,101000,11698040,6450,6450,6450,6450,0
20241120,100900,11698040,6450,6450,6450,6450,0
20241120,100800,11698040,6450,6490,6490,6450,453
20241120,100700,8773920,6500,6500,6500,6500,0
20241120,100600,8773920,6500,6500,6500,6500,0
20241120,100500,8773920,6500,6500,6500,6500,0
20241120,100400,8773920,6500,6500,6500,6500,0
20241120,100300,8773920,6500,6500,6500,6500,0
20241120,100200,8773920,6500,6500,6500,6500,0
20241120,100100,8773920,6500,6500,6500,6500,0
20241120,100000,8773920,6500,6500,6500,6500,16
20241120,095900,8669920,6460,6460,6460,6460,0
20241120,095800,8669920,6460,6460,6460,6460,0
20241120,095700,8669920,6460,6460,6460,6460,0
20241120,095600,8669920,6460,6460,6460,6460,0
20241120,095500,8669920,6460,6460,6460,6460,0
20241120,095400,8669920,6460,6460,6460,6460,0
20241120,095300,8669920,6460,6460,6460,6460,0
20241120,095200,8669920,6460,6460,6460,6460,0
20241120,095100,8669920,6460,6460,6460,6460,0
20241120,095000,8669920,6460,6460,6460,6460,0
20241120,094900,8669920,6460,6460,6460,6460,0
20241120,094800,8669920,6460,6460,6460,6460,0
20241120,094700,8669920,6460,6460,6460,6460,0
20241120,094600,8669920,6460,6470,6470,6450,174
20241120,094500,7546370,6510,6510,6510,6510,0
20241120,094400,7546370,6510,6510,6510,6510,0
20241120,094300,7546370,6510,6510,6510,6510,0
20241120,094200,7546370,6510,6510,6510,6510,10
20241120,094100,7481270,6510,6500,6510,6500,76
20241120,094000,6986920,6450,6490,6490,6450,300
20241120,093900,5051110,6510,6510,6510,6510,0
20241120,093800,5051110,6510,6510,6510,6510,0
20241120,093700,5051110,6510,6510,6510,6510,5
20241120,093600,5018560,6480,6480,6480,6480,0
20241120,093500,5018560,6480,6480,6480,6480,100
20241120,093400,4370560,6510,6510,6510,6510,0
20241120,093300,4370560,6510,6510,6510,6510,0
20241120,093200,4370560,6510,6480,6510,6480,421
20241120,093100,1636380,6480,6480,6480,6480,0
20241120,093000,1636380,6480,6480,6480,6480,0
20241120,092900,1636380,6480,6480,6480,6480,0
20241120,092800,1636380,6480,6480,6480,6480,0
20241120,092700,1636380,6480,6480,6480,6480,8
20241120,092600,1584540,6470,6470,6470,6470,0
20241120,092500,1584540,6470,6470,6470,6470,0
20241120,092400,1584540,6470,6470,6470,6470,100
20241120,092300,937540,6480,6480,6480,6480,0
20241120,092200,937540,6480,6480,6480,6480,0
20241120,092100,937540,6480,6480,6480,6480,0
20241120,092000,937540,6480,6480,6480,6480,0
20241120,091900,937540,6480,6480,6480,6480,0
20241120,091800,937540,6480,6480,6480,6480,2
20241120,091700,924580,6480,6480,6480,6480,0
20241120,091600,924580,6480,6480,6480,6480,1
20241120,091500,918100,6490,6490,6490,6490,0
20241120,091400,918100,6490,6490,6490,6490,0
20241120,091300,918100,6490,6490,6490,6490,0
20241120,091200,918100,6490,6490,6490,6490,0
20241120,091100,918100,6490,6490,6490,6490,0
20241120,091000,918100,6490,6490,6490,6490,0
20241120,090900,918100,6490,6490,6490,6490,0
20241120,090800,918100,6490,6490,6490,6490,0
20241120,090700,918100,6490,6490,6490,6490,0
20241120,090600,918100,6490,6490,6490,6490,0
20241120,090500,918100,6490,6490,6490,6490,50
20241120,090400,593600,6500,6500,6500,6500,0
20241120,090300,593600,6500,6500,6500,6500,0
20241120,090200,593600,6500,6500,6500,6500,0
20241120,090100,593600,6500,6450,6500,6450,5
20241120,090000,561150,6450,6450,6450,6450,87
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 191800 90083970 6630 6630 6630 6630 851
3 20241120 191700 90083970 6630 6630 6630 6630 0
4 20241120 191600 90083970 6630 6630 6630 6630 0
5 20241120 191500 90083970 6630 6630 6630 6630 0
6 20241120 191400 90083970 6630 6630 6630 6630 0
7 20241120 191300 90083970 6630 6630 6630 6630 0
8 20241120 191200 90083970 6630 6630 6630 6630 0
9 20241120 191100 90083970 6630 6630 6630 6630 0
10 20241120 191000 90083970 6630 6630 6630 6630 0
11 20241120 190900 90083970 6630 6630 6630 6630 0
12 20241120 190800 90083970 6630 6630 6630 6630 0
13 20241120 190700 90083970 6630 6630 6630 6630 0
14 20241120 190600 90083970 6630 6630 6630 6630 0
15 20241120 190500 90083970 6630 6630 6630 6630 0
16 20241120 190400 90083970 6630 6630 6630 6630 0
17 20241120 190300 90083970 6630 6630 6630 6630 0
18 20241120 190200 90083970 6630 6630 6630 6630 0
19 20241120 190100 90083970 6630 6630 6630 6630 0
20 20241120 190000 90083970 6630 6630 6630 6630 0
21 20241120 185900 90083970 6630 6630 6630 6630 0
22 20241120 185800 90083970 6630 6630 6630 6630 0
23 20241120 185700 90083970 6630 6630 6630 6630 0
24 20241120 185600 90083970 6630 6630 6630 6630 0
25 20241120 185500 90083970 6630 6630 6630 6630 0
26 20241120 185400 90083970 6630 6630 6630 6630 0
27 20241120 185300 90083970 6630 6630 6630 6630 0
28 20241120 185200 90083970 6630 6630 6630 6630 0
29 20241120 185100 90083970 6630 6630 6630 6630 0
30 20241120 185000 90083970 6630 6630 6630 6630 0
31 20241120 184900 90083970 6630 6630 6630 6630 0
32 20241120 184800 90083970 6630 6630 6630 6630 851
33 20241120 184700 90083970 6630 6630 6630 6630 0
34 20241120 184600 90083970 6630 6630 6630 6630 0
35 20241120 184500 90083970 6630 6630 6630 6630 0
36 20241120 184400 90083970 6630 6630 6630 6630 0
37 20241120 184300 90083970 6630 6630 6630 6630 0
38 20241120 184200 90083970 6630 6630 6630 6630 0
39 20241120 184100 90083970 6630 6630 6630 6630 0
40 20241120 184000 90083970 6630 6630 6630 6630 0
41 20241120 183900 90083970 6630 6630 6630 6630 0
42 20241120 183800 90083970 6630 6630 6630 6630 0
43 20241120 183700 90083970 6630 6630 6630 6630 0
44 20241120 183600 90083970 6630 6630 6630 6630 0
45 20241120 183500 90083970 6630 6630 6630 6630 0
46 20241120 183400 90083970 6630 6630 6630 6630 0
47 20241120 183300 90083970 6630 6630 6630 6630 0
48 20241120 183200 90083970 6630 6630 6630 6630 0
49 20241120 183100 90083970 6630 6630 6630 6630 0
50 20241120 183000 90083970 6630 6630 6630 6630 0
51 20241120 182900 90083970 6630 6630 6630 6630 0
52 20241120 182800 90083970 6630 6630 6630 6630 0
53 20241120 182700 90083970 6630 6630 6630 6630 0
54 20241120 182600 90083970 6630 6630 6630 6630 0
55 20241120 182500 90083970 6630 6630 6630 6630 0
56 20241120 182400 90083970 6630 6630 6630 6630 0
57 20241120 182300 90083970 6630 6630 6630 6630 0
58 20241120 182200 90083970 6630 6630 6630 6630 0
59 20241120 182100 90083970 6630 6630 6630 6630 0
60 20241120 182000 90083970 6630 6630 6630 6630 0
61 20241120 181900 90083970 6630 6630 6630 6630 0
62 20241120 181800 90083970 6630 6630 6630 6630 851
63 20241120 181700 90083970 6630 6630 6630 6630 0
64 20241120 181600 90083970 6630 6630 6630 6630 0
65 20241120 181500 90083970 6630 6630 6630 6630 0
66 20241120 181400 90083970 6630 6630 6630 6630 0
67 20241120 181300 90083970 6630 6630 6630 6630 0
68 20241120 181200 90083970 6630 6630 6630 6630 0
69 20241120 181100 90083970 6630 6630 6630 6630 0
70 20241120 181000 90083970 6630 6630 6630 6630 0
71 20241120 180900 90083970 6630 6630 6630 6630 0
72 20241120 180800 90083970 6630 6630 6630 6630 0
73 20241120 180700 90083970 6630 6630 6630 6630 0
74 20241120 180600 90083970 6630 6630 6630 6630 0
75 20241120 180500 90083970 6630 6630 6630 6630 0
76 20241120 180400 90083970 6630 6630 6630 6630 0
77 20241120 180300 90083970 6630 6630 6630 6630 0
78 20241120 180200 90083970 6630 6630 6630 6630 0
79 20241120 180100 90083970 6630 6630 6630 6630 0
80 20241120 180000 90083970 6630 6630 6630 6630 0
81 20241120 175900 90083970 6630 6630 6630 6630 0
82 20241120 175800 90083970 6630 6630 6630 6630 0
83 20241120 175700 90083970 6630 6630 6630 6630 0
84 20241120 175600 90083970 6630 6630 6630 6630 0
85 20241120 175500 90083970 6630 6630 6630 6630 0
86 20241120 175400 90083970 6630 6630 6630 6630 0
87 20241120 175300 90083970 6630 6630 6630 6630 0
88 20241120 175200 90083970 6630 6630 6630 6630 0
89 20241120 175100 90083970 6630 6630 6630 6630 0
90 20241120 175000 90083970 6630 6630 6630 6630 0
91 20241120 174900 90083970 6630 6630 6630 6630 0
92 20241120 174800 90083970 6630 6630 6630 6630 851
93 20241120 174700 90083970 6630 6630 6630 6630 0
94 20241120 174600 90083970 6630 6630 6630 6630 0
95 20241120 174500 90083970 6630 6630 6630 6630 0
96 20241120 174400 90083970 6630 6630 6630 6630 0
97 20241120 174300 90083970 6630 6630 6630 6630 0
98 20241120 174200 90083970 6630 6630 6630 6630 0
99 20241120 174100 90083970 6630 6630 6630 6630 0
100 20241120 174000 90083970 6630 6630 6630 6630 0
101 20241120 173900 90083970 6630 6630 6630 6630 0
102 20241120 173800 90083970 6630 6630 6630 6630 0
103 20241120 173700 90083970 6630 6630 6630 6630 0
104 20241120 173600 90083970 6630 6630 6630 6630 0
105 20241120 173500 90083970 6630 6630 6630 6630 0
106 20241120 173400 90083970 6630 6630 6630 6630 0
107 20241120 173300 90083970 6630 6630 6630 6630 0
108 20241120 173200 90083970 6630 6630 6630 6630 0
109 20241120 173100 90083970 6630 6630 6630 6630 0
110 20241120 173000 90083970 6630 6630 6630 6630 0
111 20241120 172900 90083970 6630 6630 6630 6630 0
112 20241120 172800 90083970 6630 6630 6630 6630 0
113 20241120 172700 90083970 6630 6630 6630 6630 0
114 20241120 172600 90083970 6630 6630 6630 6630 0
115 20241120 172500 90083970 6630 6630 6630 6630 0
116 20241120 172400 90083970 6630 6630 6630 6630 0
117 20241120 172300 90083970 6630 6630 6630 6630 0
118 20241120 172200 90083970 6630 6630 6630 6630 0
119 20241120 172100 90083970 6630 6630 6630 6630 0
120 20241120 172000 90083970 6630 6630 6630 6630 0
121 20241120 171900 90083970 6630 6630 6630 6630 0
122 20241120 171800 90083970 6630 6630 6630 6630 851
123 20241120 171700 90083970 6630 6630 6630 6630 0
124 20241120 171600 90083970 6630 6630 6630 6630 0
125 20241120 171500 90083970 6630 6630 6630 6630 0
126 20241120 171400 90083970 6630 6630 6630 6630 0
127 20241120 171300 90083970 6630 6630 6630 6630 0
128 20241120 171200 90083970 6630 6630 6630 6630 0
129 20241120 171100 90083970 6630 6630 6630 6630 0
130 20241120 171000 90083970 6630 6630 6630 6630 0
131 20241120 170900 90083970 6630 6630 6630 6630 0
132 20241120 170800 90083970 6630 6630 6630 6630 0
133 20241120 170700 90083970 6630 6630 6630 6630 0
134 20241120 170600 90083970 6630 6630 6630 6630 0
135 20241120 170500 90083970 6630 6630 6630 6630 0
136 20241120 170400 90083970 6630 6630 6630 6630 0
137 20241120 170300 90083970 6630 6630 6630 6630 0
138 20241120 170200 90083970 6630 6630 6630 6630 0
139 20241120 170100 90083970 6630 6630 6630 6630 0
140 20241120 170000 90083970 6630 6630 6630 6630 0
141 20241120 165900 90083970 6630 6630 6630 6630 0
142 20241120 165800 90083970 6630 6630 6630 6630 0
143 20241120 165700 90083970 6630 6630 6630 6630 0
144 20241120 165600 90083970 6630 6630 6630 6630 0
145 20241120 165500 90083970 6630 6630 6630 6630 0
146 20241120 165400 90083970 6630 6630 6630 6630 0
147 20241120 165300 90083970 6630 6630 6630 6630 0
148 20241120 165200 90083970 6630 6630 6630 6630 0
149 20241120 165100 90083970 6630 6630 6630 6630 0
150 20241120 165000 90083970 6630 6630 6630 6630 0
151 20241120 164900 90083970 6630 6630 6630 6630 0
152 20241120 164800 90083970 6630 6630 6630 6630 851
153 20241120 164700 90083970 6630 6630 6630 6630 0
154 20241120 164600 90083970 6630 6630 6630 6630 0
155 20241120 164500 90083970 6630 6630 6630 6630 0
156 20241120 164400 90083970 6630 6630 6630 6630 0
157 20241120 164300 90083970 6630 6630 6630 6630 0
158 20241120 164200 90083970 6630 6630 6630 6630 0
159 20241120 164100 90083970 6630 6630 6630 6630 0
160 20241120 164000 90083970 6630 6630 6630 6630 0
161 20241120 163900 90083970 6630 6630 6630 6630 0
162 20241120 163800 90083970 6630 6630 6630 6630 0
163 20241120 163700 90083970 6630 6630 6630 6630 0
164 20241120 163600 90083970 6630 6630 6630 6630 0
165 20241120 163500 90083970 6630 6630 6630 6630 0
166 20241120 163400 90083970 6630 6630 6630 6630 0
167 20241120 163300 90083970 6630 6630 6630 6630 0
168 20241120 163200 90083970 6630 6630 6630 6630 0
169 20241120 163100 90083970 6630 6630 6630 6630 0
170 20241120 163000 90083970 6630 6630 6630 6630 0
171 20241120 162900 90083970 6630 6630 6630 6630 0
172 20241120 162800 90083970 6630 6630 6630 6630 0
173 20241120 162700 90083970 6630 6630 6630 6630 0
174 20241120 162600 90083970 6630 6630 6630 6630 0
175 20241120 162500 90083970 6630 6630 6630 6630 0
176 20241120 162400 90083970 6630 6630 6630 6630 0
177 20241120 162300 90083970 6630 6630 6630 6630 0
178 20241120 162200 90083970 6630 6630 6630 6630 0
179 20241120 162100 90083970 6630 6630 6630 6630 0
180 20241120 162000 90083970 6630 6630 6630 6630 0
181 20241120 161900 90083970 6630 6630 6630 6630 0
182 20241120 161800 90083970 6630 6630 6630 6630 851
183 20241120 161700 90083970 6630 6630 6630 6630 0
184 20241120 161600 90083970 6630 6630 6630 6630 0
185 20241120 161500 90083970 6630 6630 6630 6630 0
186 20241120 161400 90083970 6630 6630 6630 6630 0
187 20241120 161300 90083970 6630 6630 6630 6630 0
188 20241120 161200 90083970 6630 6630 6630 6630 0
189 20241120 161100 90083970 6630 6630 6630 6630 0
190 20241120 161000 90083970 6630 6630 6630 6630 0
191 20241120 160900 90083970 6630 6630 6630 6630 0
192 20241120 160800 90083970 6630 6630 6630 6630 0
193 20241120 160700 90083970 6630 6630 6630 6630 0
194 20241120 160600 90083970 6630 6630 6630 6630 0
195 20241120 160500 90083970 6630 6630 6630 6630 0
196 20241120 160400 90083970 6630 6630 6630 6630 0
197 20241120 160300 90083970 6630 6630 6630 6630 0
198 20241120 160200 90083970 6630 6630 6630 6630 0
199 20241120 160100 90083970 6630 6630 6630 6630 0
200 20241120 160000 90083970 6630 6630 6630 6630 0
201 20241120 155900 90083970 6630 6630 6630 6630 0
202 20241120 155800 90083970 6630 6630 6630 6630 0
203 20241120 155700 90083970 6630 6630 6630 6630 0
204 20241120 155600 90083970 6630 6630 6630 6630 0
205 20241120 155500 90083970 6630 6630 6630 6630 0
206 20241120 155400 90083970 6630 6630 6630 6630 0
207 20241120 155300 90083970 6630 6630 6630 6630 0
208 20241120 155200 90083970 6630 6630 6630 6630 0
209 20241120 155100 90083970 6630 6630 6630 6630 0
210 20241120 155000 90083970 6630 6630 6630 6630 0
211 20241120 154900 90083970 6630 6630 6630 6630 0
212 20241120 154800 90083970 6630 6630 6630 6630 851
213 20241120 154700 90083970 6630 6630 6630 6630 0
214 20241120 154600 90083970 6630 6630 6630 6630 0
215 20241120 154500 90083970 6630 6630 6630 6630 0
216 20241120 154400 90083970 6630 6630 6630 6630 0
217 20241120 154300 90083970 6630 6630 6630 6630 0
218 20241120 154200 90083970 6630 6630 6630 6630 0
219 20241120 154100 90083970 6630 6630 6630 6630 0
220 20241120 154000 90083970 6630 6630 6630 6630 0
221 20241120 153900 90083970 6630 6630 6630 6630 0
222 20241120 153800 90083970 6630 6630 6630 6630 0
223 20241120 153700 90083970 6630 6630 6630 6630 0
224 20241120 153600 90083970 6630 6630 6630 6630 0
225 20241120 153500 90083970 6630 6630 6630 6630 0
226 20241120 153400 90083970 6630 6630 6630 6630 0
227 20241120 153300 90083970 6630 6630 6630 6630 0
228 20241120 153200 90083970 6630 6630 6630 6630 0
229 20241120 153100 90083970 6630 6630 6630 6630 0
230 20241120 153000 90083970 6630 6630 6630 6630 851
231 20241120 152900 84441840 6590 6590 6590 6590 0
232 20241120 152800 84441840 6590 6590 6590 6590 0
233 20241120 152700 84441840 6590 6590 6590 6590 0
234 20241120 152600 84441840 6590 6590 6590 6590 0
235 20241120 152500 84441840 6590 6590 6590 6590 0
236 20241120 152400 84441840 6590 6590 6590 6590 0
237 20241120 152300 84441840 6590 6590 6590 6590 0
238 20241120 152200 84441840 6590 6590 6590 6590 0
239 20241120 152100 84441840 6590 6590 6590 6590 0
240 20241120 152000 84441840 6590 6590 6590 6590 0
241 20241120 151900 84441840 6590 6560 6590 6560 77
242 20241120 151800 83935730 6560 6500 6560 6500 488
243 20241120 151700 80741860 6520 6520 6520 6520 0
244 20241120 151600 80741860 6520 6550 6550 6520 60
245 20241120 151500 80349400 6520 6520 6520 6520 2
246 20241120 151400 80336360 6550 6550 6550 6550 0
247 20241120 151300 80336360 6550 6540 6550 6540 5
248 20241120 151200 80303630 6520 6520 6520 6520 0
249 20241120 151100 80303630 6520 6530 6530 6520 10
250 20241120 151000 80238340 6530 6530 6530 6530 0
251 20241120 150900 80238340 6530 6530 6530 6530 0
252 20241120 150800 80238340 6530 6530 6530 6530 0
253 20241120 150700 80238340 6530 6530 6530 6530 0
254 20241120 150600 80238340 6530 6530 6530 6530 14
255 20241120 150500 80146920 6550 6550 6550 6550 0
256 20241120 150400 80146920 6550 6550 6550 6550 0
257 20241120 150300 80146920 6550 6550 6550 6550 30
258 20241120 150200 79950420 6550 6550 6550 6550 3
259 20241120 150100 79930770 6540 6530 6540 6530 11
260 20241120 150000 79858920 6530 6510 6530 6510 20
261 20241120 145900 79728680 6510 6510 6510 6510 28
262 20241120 145800 79546400 6510 6510 6510 6510 18
263 20241120 145700 79429220 6500 6500 6520 6500 113
264 20241120 145600 78692720 6500 6500 6500 6500 1
265 20241120 145500 78686220 6530 6500 6530 6500 20
266 20241120 145400 78555860 6440 6440 6440 6440 0
267 20241120 145300 78555860 6440 6500 6500 6440 982
268 20241120 145200 72219130 6530 6540 6540 6530 26
269 20241120 145100 72049340 6540 6540 6560 6530 41
270 20241120 145000 71781210 6530 6530 6530 6530 0
271 20241120 144900 71781210 6530 6510 6530 6510 124
272 20241120 144800 70972520 6510 6510 6510 6510 0
273 20241120 144700 70972520 6510 6510 6510 6510 2
274 20241120 144600 70959500 6510 6510 6510 6510 0
275 20241120 144500 70959500 6510 6510 6510 6510 0
276 20241120 144400 70959500 6510 6510 6510 6510 0
277 20241120 144300 70959500 6510 6510 6510 6510 131
278 20241120 144200 70106690 6480 6480 6480 6480 0
279 20241120 144100 70106690 6480 6480 6480 6480 0
280 20241120 144000 70106690 6480 6480 6480 6480 0
281 20241120 143900 70106690 6480 6480 6480 6480 1
282 20241120 143800 70100210 6510 6510 6510 6510 3
283 20241120 143700 70080680 6510 6500 6510 6460 216
284 20241120 143600 68676620 6450 6450 6450 6450 2
285 20241120 143500 68663720 6450 6450 6450 6450 0
286 20241120 143400 68663720 6450 6450 6450 6450 102
287 20241120 143300 68005820 6500 6500 6500 6500 1
288 20241120 143200 67999320 6500 6500 6500 6500 3
289 20241120 143100 67979820 6460 6460 6460 6460 0
290 20241120 143000 67979820 6460 6460 6460 6460 516
291 20241120 142900 64646460 6460 6460 6460 6460 0
292 20241120 142800 64646460 6460 6460 6460 6460 0
293 20241120 142700 64646460 6460 6460 6460 6460 0
294 20241120 142600 64646460 6460 6460 6460 6460 0
295 20241120 142500 64646460 6460 6460 6460 6460 0
296 20241120 142400 64646460 6460 6460 6460 6460 1
297 20241120 142300 64640000 6460 6460 6460 6460 14
298 20241120 142200 64549560 6450 6450 6450 6450 0
299 20241120 142100 64549560 6450 6450 6450 6450 0
300 20241120 142000 64549560 6450 6450 6450 6450 144
301 20241120 141900 63620760 6450 6450 6450 6450 0
302 20241120 141800 63620760 6450 6450 6450 6450 0
303 20241120 141700 63620760 6450 6450 6450 6450 0
304 20241120 141600 63620760 6450 6450 6450 6450 0
305 20241120 141500 63620760 6450 6450 6450 6450 0
306 20241120 141400 63620760 6450 6450 6450 6450 0
307 20241120 141300 63620760 6450 6450 6450 6450 0
308 20241120 141200 63620760 6450 6450 6450 6450 0
309 20241120 141100 63620760 6450 6450 6450 6450 0
310 20241120 141000 63620760 6450 6450 6450 6450 0
311 20241120 140900 63620760 6450 6450 6450 6450 1
312 20241120 140800 63614310 6420 6420 6420 6420 0
313 20241120 140700 63614310 6420 6440 6440 6420 485
314 20241120 140600 60500180 6450 6450 6450 6450 0
315 20241120 140500 60500180 6450 6450 6450 6450 0
316 20241120 140400 60500180 6450 6450 6450 6450 0
317 20241120 140300 60500180 6450 6450 6450 6450 0
318 20241120 140200 60500180 6450 6450 6450 6450 0
319 20241120 140100 60500180 6450 6450 6450 6450 0
320 20241120 140000 60500180 6450 6450 6450 6450 0
321 20241120 135900 60500180 6450 6450 6450 6450 0
322 20241120 135800 60500180 6450 6450 6450 6450 0
323 20241120 135700 60500180 6450 6450 6450 6450 0
324 20241120 135600 60500180 6450 6450 6450 6450 0
325 20241120 135500 60500180 6450 6450 6450 6450 0
326 20241120 135400 60500180 6450 6450 6450 6450 0
327 20241120 135300 60500180 6450 6450 6450 6450 0
328 20241120 135200 60500180 6450 6450 6450 6450 0
329 20241120 135100 60500180 6450 6450 6450 6450 100
330 20241120 135000 59855180 6450 6450 6450 6450 0
331 20241120 134900 59855180 6450 6450 6450 6450 0
332 20241120 134800 59855180 6450 6450 6450 6450 0
333 20241120 134700 59855180 6450 6450 6450 6450 0
334 20241120 134600 59855180 6450 6450 6450 6450 0
335 20241120 134500 59855180 6450 6450 6450 6450 0
336 20241120 134400 59855180 6450 6450 6450 6450 0
337 20241120 134300 59855180 6450 6450 6450 6450 0
338 20241120 134200 59855180 6450 6450 6450 6450 0
339 20241120 134100 59855180 6450 6450 6450 6450 0
340 20241120 134000 59855180 6450 6450 6450 6450 0
341 20241120 133900 59855180 6450 6450 6450 6450 0
342 20241120 133800 59855180 6450 6450 6450 6450 0
343 20241120 133700 59855180 6450 6450 6450 6450 0
344 20241120 133600 59855180 6450 6450 6450 6450 0
345 20241120 133500 59855180 6450 6450 6450 6450 0
346 20241120 133400 59855180 6450 6440 6450 6440 200
347 20241120 133300 58566080 6410 6410 6410 6410 0
348 20241120 133200 58566080 6410 6410 6410 6410 0
349 20241120 133100 58566080 6410 6410 6410 6410 0
350 20241120 133000 58566080 6410 6410 6410 6410 0
351 20241120 132900 58566080 6410 6410 6410 6410 0
352 20241120 132800 58566080 6410 6410 6410 6410 0
353 20241120 132700 58566080 6410 6410 6410 6410 0
354 20241120 132600 58566080 6410 6410 6410 6410 0
355 20241120 132500 58566080 6410 6410 6410 6410 0
356 20241120 132400 58566080 6410 6410 6410 6410 0
357 20241120 132300 58566080 6410 6410 6410 6410 0
358 20241120 132200 58566080 6410 6410 6410 6410 0
359 20241120 132100 58566080 6410 6410 6410 6410 1058
360 20241120 132000 51784300 6410 6410 6410 6410 0
361 20241120 131900 51784300 6410 6410 6410 6410 0
362 20241120 131800 51784300 6410 6430 6430 6410 988
363 20241120 131700 45447300 6440 6440 6440 6440 0
364 20241120 131600 45447300 6440 6440 6440 6440 0
365 20241120 131500 45447300 6440 6440 6440 6440 0
366 20241120 131400 45447300 6440 6440 6440 6440 0
367 20241120 131300 45447300 6440 6440 6440 6440 0
368 20241120 131200 45447300 6440 6440 6440 6440 0
369 20241120 131100 45447300 6440 6440 6440 6440 0
370 20241120 131000 45447300 6440 6440 6440 6440 0
371 20241120 130900 45447300 6440 6440 6440 6440 0
372 20241120 130800 45447300 6440 6440 6440 6440 0
373 20241120 130700 45447300 6440 6440 6440 6440 0
374 20241120 130600 45447300 6440 6440 6440 6440 0
375 20241120 130500 45447300 6440 6440 6440 6440 0
376 20241120 130400 45447300 6440 6440 6440 6440 0
377 20241120 130300 45447300 6440 6440 6440 6440 0
378 20241120 130200 45447300 6440 6440 6440 6440 0
379 20241120 130100 45447300 6440 6440 6440 6440 0
380 20241120 130000 45447300 6440 6440 6440 6440 0
381 20241120 125900 45447300 6440 6440 6440 6440 0
382 20241120 125800 45447300 6440 6440 6440 6440 0
383 20241120 125700 45447300 6440 6440 6440 6440 1
384 20241120 125600 45440860 6440 6440 6440 6440 0
385 20241120 125500 45440860 6440 6440 6440 6440 0
386 20241120 125400 45440860 6440 6440 6440 6440 0
387 20241120 125300 45440860 6440 6440 6440 6440 0
388 20241120 125200 45440860 6440 6440 6440 6440 0
389 20241120 125100 45440860 6440 6440 6440 6440 0
390 20241120 125000 45440860 6440 6440 6440 6440 0
391 20241120 124900 45440860 6440 6440 6440 6440 0
392 20241120 124800 45440860 6440 6440 6440 6440 0
393 20241120 124700 45440860 6440 6440 6440 6440 0
394 20241120 124600 45440860 6440 6440 6440 6440 0
395 20241120 124500 45440860 6440 6440 6440 6440 1
396 20241120 124400 45434420 6440 6440 6440 6440 0
397 20241120 124300 45434420 6440 6440 6440 6440 0
398 20241120 124200 45434420 6440 6440 6440 6440 0
399 20241120 124100 45434420 6440 6440 6440 6440 0
400 20241120 124000 45434420 6440 6440 6440 6440 1
401 20241120 123900 45427980 6440 6440 6440 6440 0
402 20241120 123800 45427980 6440 6440 6440 6440 0
403 20241120 123700 45427980 6440 6440 6440 6440 7
404 20241120 123600 45382900 6450 6450 6450 6450 0
405 20241120 123500 45382900 6450 6450 6450 6450 0
406 20241120 123400 45382900 6450 6450 6450 6450 0
407 20241120 123300 45382900 6450 6450 6450 6450 0
408 20241120 123200 45382900 6450 6450 6450 6450 0
409 20241120 123100 45382900 6450 6450 6450 6450 0
410 20241120 123000 45382900 6450 6450 6450 6450 0
411 20241120 122900 45382900 6450 6450 6450 6450 0
412 20241120 122800 45382900 6450 6450 6450 6450 0
413 20241120 122700 45382900 6450 6450 6450 6450 0
414 20241120 122600 45382900 6450 6450 6450 6450 0
415 20241120 122500 45382900 6450 6450 6450 6450 14
416 20241120 122400 45292600 6450 6450 6450 6450 0
417 20241120 122300 45292600 6450 6450 6450 6450 0
418 20241120 122200 45292600 6450 6450 6450 6450 0
419 20241120 122100 45292600 6450 6450 6450 6450 0
420 20241120 122000 45292600 6450 6450 6450 6450 0
421 20241120 121900 45292600 6450 6450 6450 6450 0
422 20241120 121800 45292600 6450 6450 6450 6450 0
423 20241120 121700 45292600 6450 6450 6450 6450 0
424 20241120 121600 45292600 6450 6450 6450 6450 0
425 20241120 121500 45292600 6450 6450 6450 6450 0
426 20241120 121400 45292600 6450 6450 6450 6450 0
427 20241120 121300 45292600 6450 6450 6450 6450 0
428 20241120 121200 45292600 6450 6450 6450 6450 0
429 20241120 121100 45292600 6450 6450 6450 6450 0
430 20241120 121000 45292600 6450 6450 6450 6450 0
431 20241120 120900 45292600 6450 6450 6450 6450 0
432 20241120 120800 45292600 6450 6450 6450 6450 0
433 20241120 120700 45292600 6450 6450 6450 6450 0
434 20241120 120600 45292600 6450 6450 6450 6450 0
435 20241120 120500 45292600 6450 6450 6450 6450 0
436 20241120 120400 45292600 6450 6450 6450 6450 0
437 20241120 120300 45292600 6450 6450 6450 6450 0
438 20241120 120200 45292600 6450 6450 6450 6450 0
439 20241120 120100 45292600 6450 6450 6450 6450 0
440 20241120 120000 45292600 6450 6450 6450 6450 0
441 20241120 115900 45292600 6450 6450 6450 6450 0
442 20241120 115800 45292600 6450 6450 6450 6450 0
443 20241120 115700 45292600 6450 6450 6450 6450 0
444 20241120 115600 45292600 6450 6450 6450 6450 0
445 20241120 115500 45292600 6450 6450 6450 6450 0
446 20241120 115400 45292600 6450 6450 6450 6450 0
447 20241120 115300 45292600 6450 6450 6450 6450 0
448 20241120 115200 45292600 6450 6450 6450 6450 6
449 20241120 115100 45253900 6450 6450 6450 6450 0
450 20241120 115000 45253900 6450 6450 6450 6450 0
451 20241120 114900 45253900 6450 6450 6450 6450 3
452 20241120 114800 45234550 6450 6450 6450 6450 0
453 20241120 114700 45234550 6450 6450 6450 6450 0
454 20241120 114600 45234550 6450 6450 6450 6450 0
455 20241120 114500 45234550 6450 6450 6450 6450 7
456 20241120 114400 45189400 6450 6450 6450 6450 0
457 20241120 114300 45189400 6450 6450 6450 6450 0
458 20241120 114200 45189400 6450 6450 6450 6450 0
459 20241120 114100 45189400 6450 6450 6450 6450 0
460 20241120 114000 45189400 6450 6450 6450 6450 0
461 20241120 113900 45189400 6450 6450 6450 6450 0
462 20241120 113800 45189400 6450 6450 6450 6450 0
463 20241120 113700 45189400 6450 6450 6450 6450 0
464 20241120 113600 45189400 6450 6450 6450 6450 0
465 20241120 113500 45189400 6450 6450 6450 6450 0
466 20241120 113400 45189400 6450 6450 6450 6450 1
467 20241120 113300 45182950 6420 6420 6420 6420 0
468 20241120 113200 45182950 6420 6420 6420 6420 0
469 20241120 113100 45182950 6420 6420 6420 6420 0
470 20241120 113000 45182950 6420 6420 6420 6420 0
471 20241120 112900 45182950 6420 6420 6420 6420 0
472 20241120 112800 45182950 6420 6420 6420 6420 0
473 20241120 112700 45182950 6420 6420 6420 6420 0
474 20241120 112600 45182950 6420 6420 6420 6420 0
475 20241120 112500 45182950 6420 6420 6420 6420 0
476 20241120 112400 45182950 6420 6420 6420 6420 0
477 20241120 112300 45182950 6420 6420 6420 6420 0
478 20241120 112200 45182950 6420 6420 6420 6420 0
479 20241120 112100 45182950 6420 6420 6420 6420 0
480 20241120 112000 45182950 6420 6420 6420 6420 0
481 20241120 111900 45182950 6420 6420 6420 6420 0
482 20241120 111800 45182950 6420 6420 6420 6420 0
483 20241120 111700 45182950 6420 6420 6420 6420 0
484 20241120 111600 45182950 6420 6420 6420 6420 0
485 20241120 111500 45182950 6420 6420 6420 6420 0
486 20241120 111400 45182950 6420 6420 6420 6420 0
487 20241120 111300 45182950 6420 6420 6420 6420 11
488 20241120 111200 45112330 6450 6450 6450 6450 0
489 20241120 111100 45112330 6450 6450 6450 6450 0
490 20241120 111000 45112330 6450 6450 6450 6450 15
491 20241120 110900 45015580 6410 6420 6420 6410 403
492 20241120 110800 42432330 6400 6400 6400 6400 0
493 20241120 110700 42432330 6400 6400 6400 6400 0
494 20241120 110600 42432330 6400 6400 6400 6400 0
495 20241120 110500 42432330 6400 6400 6400 6400 0
496 20241120 110400 42432330 6400 6400 6400 6400 0
497 20241120 110300 42432330 6400 6430 6430 6400 2436
498 20241120 110200 26809190 6450 6450 6450 6450 0
499 20241120 110100 26809190 6450 6450 6450 6450 0
500 20241120 110000 26809190 6450 6450 6450 6450 0
501 20241120 105900 26809190 6450 6450 6450 6450 0
502 20241120 105800 26809190 6450 6450 6450 6450 0
503 20241120 105700 26809190 6450 6450 6450 6450 0
504 20241120 105600 26809190 6450 6450 6450 6450 0
505 20241120 105500 26809190 6450 6450 6450 6450 0
506 20241120 105400 26809190 6450 6450 6450 6450 0
507 20241120 105300 26809190 6450 6450 6450 6450 0
508 20241120 105200 26809190 6450 6450 6450 6450 30
509 20241120 105100 26615690 6420 6420 6420 6420 0
510 20241120 105000 26615690 6420 6420 6420 6420 0
511 20241120 104900 26615690 6420 6420 6420 6420 0
512 20241120 104800 26615690 6420 6440 6440 6420 1011
513 20241120 104700 20119000 6450 6450 6450 6450 2
514 20241120 104600 20106100 6450 6450 6450 6450 0
515 20241120 104500 20106100 6450 6450 6450 6450 0
516 20241120 104400 20106100 6450 6450 6450 6450 0
517 20241120 104300 20106100 6450 6450 6450 6450 1
518 20241120 104200 20099650 6450 6450 6450 6450 0
519 20241120 104100 20099650 6450 6450 6450 6450 0
520 20241120 104000 20099650 6450 6450 6450 6450 1
521 20241120 103900 20093200 6440 6440 6440 6440 0
522 20241120 103800 20093200 6440 6440 6440 6440 0
523 20241120 103700 20093200 6440 6440 6440 6440 0
524 20241120 103600 20093200 6440 6440 6440 6440 0
525 20241120 103500 20093200 6440 6440 6440 6440 0
526 20241120 103400 20093200 6440 6440 6440 6440 0
527 20241120 103300 20093200 6440 6440 6440 6440 0
528 20241120 103200 20093200 6440 6440 6440 6440 36
529 20241120 103100 19861360 6450 6450 6450 6450 0
530 20241120 103000 19861360 6450 6450 6450 6450 0
531 20241120 102900 19861360 6450 6450 6450 6450 0
532 20241120 102800 19861360 6450 6450 6450 6450 0
533 20241120 102700 19861360 6450 6450 6450 6450 0
534 20241120 102600 19861360 6450 6450 6450 6450 0
535 20241120 102500 19861360 6450 6440 6450 6440 150
536 20241120 102400 18893900 6430 6430 6430 6430 0
537 20241120 102300 18893900 6430 6430 6430 6430 0
538 20241120 102200 18893900 6430 6430 6430 6430 117
539 20241120 102100 18141590 6430 6430 6430 6430 0
540 20241120 102000 18141590 6430 6430 6430 6430 0
541 20241120 101900 18141590 6430 6430 6430 6430 0
542 20241120 101800 18141590 6430 6430 6430 6430 0
543 20241120 101700 18141590 6430 6430 6430 6430 215
544 20241120 101600 16759140 6430 6430 6430 6430 166
545 20241120 101500 15691760 6440 6440 6440 6440 0
546 20241120 101400 15691760 6440 6440 6440 6440 0
547 20241120 101300 15691760 6440 6440 6440 6440 1
548 20241120 101200 15685320 6450 6450 6450 6450 2
549 20241120 101100 15672420 6430 6450 6450 6430 618
550 20241120 101000 11698040 6450 6450 6450 6450 0
551 20241120 100900 11698040 6450 6450 6450 6450 0
552 20241120 100800 11698040 6450 6490 6490 6450 453
553 20241120 100700 8773920 6500 6500 6500 6500 0
554 20241120 100600 8773920 6500 6500 6500 6500 0
555 20241120 100500 8773920 6500 6500 6500 6500 0
556 20241120 100400 8773920 6500 6500 6500 6500 0
557 20241120 100300 8773920 6500 6500 6500 6500 0
558 20241120 100200 8773920 6500 6500 6500 6500 0
559 20241120 100100 8773920 6500 6500 6500 6500 0
560 20241120 100000 8773920 6500 6500 6500 6500 16
561 20241120 095900 8669920 6460 6460 6460 6460 0
562 20241120 095800 8669920 6460 6460 6460 6460 0
563 20241120 095700 8669920 6460 6460 6460 6460 0
564 20241120 095600 8669920 6460 6460 6460 6460 0
565 20241120 095500 8669920 6460 6460 6460 6460 0
566 20241120 095400 8669920 6460 6460 6460 6460 0
567 20241120 095300 8669920 6460 6460 6460 6460 0
568 20241120 095200 8669920 6460 6460 6460 6460 0
569 20241120 095100 8669920 6460 6460 6460 6460 0
570 20241120 095000 8669920 6460 6460 6460 6460 0
571 20241120 094900 8669920 6460 6460 6460 6460 0
572 20241120 094800 8669920 6460 6460 6460 6460 0
573 20241120 094700 8669920 6460 6460 6460 6460 0
574 20241120 094600 8669920 6460 6470 6470 6450 174
575 20241120 094500 7546370 6510 6510 6510 6510 0
576 20241120 094400 7546370 6510 6510 6510 6510 0
577 20241120 094300 7546370 6510 6510 6510 6510 0
578 20241120 094200 7546370 6510 6510 6510 6510 10
579 20241120 094100 7481270 6510 6500 6510 6500 76
580 20241120 094000 6986920 6450 6490 6490 6450 300
581 20241120 093900 5051110 6510 6510 6510 6510 0
582 20241120 093800 5051110 6510 6510 6510 6510 0
583 20241120 093700 5051110 6510 6510 6510 6510 5
584 20241120 093600 5018560 6480 6480 6480 6480 0
585 20241120 093500 5018560 6480 6480 6480 6480 100
586 20241120 093400 4370560 6510 6510 6510 6510 0
587 20241120 093300 4370560 6510 6510 6510 6510 0
588 20241120 093200 4370560 6510 6480 6510 6480 421
589 20241120 093100 1636380 6480 6480 6480 6480 0
590 20241120 093000 1636380 6480 6480 6480 6480 0
591 20241120 092900 1636380 6480 6480 6480 6480 0
592 20241120 092800 1636380 6480 6480 6480 6480 0
593 20241120 092700 1636380 6480 6480 6480 6480 8
594 20241120 092600 1584540 6470 6470 6470 6470 0
595 20241120 092500 1584540 6470 6470 6470 6470 0
596 20241120 092400 1584540 6470 6470 6470 6470 100
597 20241120 092300 937540 6480 6480 6480 6480 0
598 20241120 092200 937540 6480 6480 6480 6480 0
599 20241120 092100 937540 6480 6480 6480 6480 0
600 20241120 092000 937540 6480 6480 6480 6480 0
601 20241120 091900 937540 6480 6480 6480 6480 0
602 20241120 091800 937540 6480 6480 6480 6480 2
603 20241120 091700 924580 6480 6480 6480 6480 0
604 20241120 091600 924580 6480 6480 6480 6480 1
605 20241120 091500 918100 6490 6490 6490 6490 0
606 20241120 091400 918100 6490 6490 6490 6490 0
607 20241120 091300 918100 6490 6490 6490 6490 0
608 20241120 091200 918100 6490 6490 6490 6490 0
609 20241120 091100 918100 6490 6490 6490 6490 0
610 20241120 091000 918100 6490 6490 6490 6490 0
611 20241120 090900 918100 6490 6490 6490 6490 0
612 20241120 090800 918100 6490 6490 6490 6490 0
613 20241120 090700 918100 6490 6490 6490 6490 0
614 20241120 090600 918100 6490 6490 6490 6490 0
615 20241120 090500 918100 6490 6490 6490 6490 50
616 20241120 090400 593600 6500 6500 6500 6500 0
617 20241120 090300 593600 6500 6500 6500 6500 0
618 20241120 090200 593600 6500 6500 6500 6500 0
619 20241120 090100 593600 6500 6450 6500 6450 5
620 20241120 090000 561150 6450 6450 6450 6450 87