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

628
045340/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,192600,364661005,4315,4315,4315,4315,771
20241120,192500,364661005,4315,4315,4315,4315,0
20241120,192400,364661005,4315,4315,4315,4315,0
20241120,192300,364661005,4315,4315,4315,4315,0
20241120,192200,364661005,4315,4315,4315,4315,0
20241120,192100,364661005,4315,4315,4315,4315,0
20241120,192000,364661005,4315,4315,4315,4315,0
20241120,191900,364661005,4315,4315,4315,4315,0
20241120,191800,364661005,4315,4315,4315,4315,0
20241120,191700,364661005,4315,4315,4315,4315,0
20241120,191600,364661005,4315,4315,4315,4315,0
20241120,191500,364661005,4315,4315,4315,4315,0
20241120,191400,364661005,4315,4315,4315,4315,0
20241120,191300,364661005,4315,4315,4315,4315,0
20241120,191200,364661005,4315,4315,4315,4315,0
20241120,191100,364661005,4315,4315,4315,4315,0
20241120,191000,364661005,4315,4315,4315,4315,0
20241120,190900,364661005,4315,4315,4315,4315,0
20241120,190800,364661005,4315,4315,4315,4315,0
20241120,190700,364661005,4315,4315,4315,4315,0
20241120,190600,364661005,4315,4315,4315,4315,0
20241120,190500,364661005,4315,4315,4315,4315,0
20241120,190400,364661005,4315,4315,4315,4315,0
20241120,190300,364661005,4315,4315,4315,4315,0
20241120,190200,364661005,4315,4315,4315,4315,0
20241120,190100,364661005,4315,4315,4315,4315,0
20241120,190000,364661005,4315,4315,4315,4315,0
20241120,185900,364661005,4315,4315,4315,4315,0
20241120,185800,364661005,4315,4315,4315,4315,0
20241120,185700,364661005,4315,4315,4315,4315,0
20241120,185600,364661005,4315,4315,4315,4315,771
20241120,185500,364661005,4315,4315,4315,4315,0
20241120,185400,364661005,4315,4315,4315,4315,0
20241120,185300,364661005,4315,4315,4315,4315,0
20241120,185200,364661005,4315,4315,4315,4315,0
20241120,185100,364661005,4315,4315,4315,4315,0
20241120,185000,364661005,4315,4315,4315,4315,0
20241120,184900,364661005,4315,4315,4315,4315,0
20241120,184800,364661005,4315,4315,4315,4315,0
20241120,184700,364661005,4315,4315,4315,4315,0
20241120,184600,364661005,4315,4315,4315,4315,0
20241120,184500,364661005,4315,4315,4315,4315,0
20241120,184400,364661005,4315,4315,4315,4315,0
20241120,184300,364661005,4315,4315,4315,4315,0
20241120,184200,364661005,4315,4315,4315,4315,0
20241120,184100,364661005,4315,4315,4315,4315,0
20241120,184000,364661005,4315,4315,4315,4315,0
20241120,183900,364661005,4315,4315,4315,4315,0
20241120,183800,364661005,4315,4315,4315,4315,0
20241120,183700,364661005,4315,4315,4315,4315,0
20241120,183600,364661005,4315,4315,4315,4315,0
20241120,183500,364661005,4315,4315,4315,4315,0
20241120,183400,364661005,4315,4315,4315,4315,0
20241120,183300,364661005,4315,4315,4315,4315,0
20241120,183200,364661005,4315,4315,4315,4315,0
20241120,183100,364661005,4315,4315,4315,4315,0
20241120,183000,364661005,4315,4315,4315,4315,0
20241120,182900,364661005,4315,4315,4315,4315,0
20241120,182800,364661005,4315,4315,4315,4315,0
20241120,182700,364661005,4315,4315,4315,4315,0
20241120,182600,364661005,4315,4315,4315,4315,771
20241120,182500,364661005,4315,4315,4315,4315,0
20241120,182400,364661005,4315,4315,4315,4315,0
20241120,182300,364661005,4315,4315,4315,4315,0
20241120,182200,364661005,4315,4315,4315,4315,0
20241120,182100,364661005,4315,4315,4315,4315,0
20241120,182000,364661005,4315,4315,4315,4315,0
20241120,181900,364661005,4315,4315,4315,4315,0
20241120,181800,364661005,4315,4315,4315,4315,0
20241120,181700,364661005,4315,4315,4315,4315,0
20241120,181600,364661005,4315,4315,4315,4315,0
20241120,181500,364661005,4315,4315,4315,4315,0
20241120,181400,364661005,4315,4315,4315,4315,0
20241120,181300,364661005,4315,4315,4315,4315,0
20241120,181200,364661005,4315,4315,4315,4315,0
20241120,181100,364661005,4315,4315,4315,4315,0
20241120,181000,364661005,4315,4315,4315,4315,0
20241120,180900,364661005,4315,4315,4315,4315,0
20241120,180800,364661005,4315,4315,4315,4315,0
20241120,180700,364661005,4315,4315,4315,4315,0
20241120,180600,364661005,4315,4315,4315,4315,0
20241120,180500,364661005,4315,4315,4315,4315,0
20241120,180400,364661005,4315,4315,4315,4315,0
20241120,180300,364661005,4315,4315,4315,4315,0
20241120,180200,364661005,4315,4315,4315,4315,0
20241120,180100,364661005,4315,4315,4315,4315,0
20241120,180000,364661005,4315,4315,4315,4315,0
20241120,175900,364661005,4315,4315,4315,4315,0
20241120,175800,364661005,4315,4315,4315,4315,0
20241120,175700,364661005,4315,4315,4315,4315,0
20241120,175600,364661005,4315,4315,4315,4315,771
20241120,175500,364661005,4315,4315,4315,4315,0
20241120,175400,364661005,4315,4315,4315,4315,0
20241120,175300,364661005,4315,4315,4315,4315,0
20241120,175200,364661005,4315,4315,4315,4315,0
20241120,175100,364661005,4315,4315,4315,4315,0
20241120,175000,364661005,4315,4315,4315,4315,0
20241120,174900,364661005,4315,4315,4315,4315,0
20241120,174800,364661005,4315,4315,4315,4315,0
20241120,174700,364661005,4315,4315,4315,4315,0
20241120,174600,364661005,4315,4315,4315,4315,0
20241120,174500,364661005,4315,4315,4315,4315,0
20241120,174400,364661005,4315,4315,4315,4315,0
20241120,174300,364661005,4315,4315,4315,4315,0
20241120,174200,364661005,4315,4315,4315,4315,0
20241120,174100,364661005,4315,4315,4315,4315,0
20241120,174000,364661005,4315,4315,4315,4315,0
20241120,173900,364661005,4315,4315,4315,4315,0
20241120,173800,364661005,4315,4315,4315,4315,0
20241120,173700,364661005,4315,4315,4315,4315,0
20241120,173600,364661005,4315,4315,4315,4315,0
20241120,173500,364661005,4315,4315,4315,4315,0
20241120,173400,364661005,4315,4315,4315,4315,0
20241120,173300,364661005,4315,4315,4315,4315,0
20241120,173200,364661005,4315,4315,4315,4315,0
20241120,173100,364661005,4315,4315,4315,4315,0
20241120,173000,364661005,4315,4315,4315,4315,0
20241120,172900,364661005,4315,4315,4315,4315,0
20241120,172800,364661005,4315,4315,4315,4315,0
20241120,172700,364661005,4315,4315,4315,4315,0
20241120,172600,364661005,4315,4315,4315,4315,771
20241120,172500,364661005,4315,4315,4315,4315,0
20241120,172400,364661005,4315,4315,4315,4315,0
20241120,172300,364661005,4315,4315,4315,4315,0
20241120,172200,364661005,4315,4315,4315,4315,0
20241120,172100,364661005,4315,4315,4315,4315,0
20241120,172000,364661005,4315,4315,4315,4315,0
20241120,171900,364661005,4315,4315,4315,4315,0
20241120,171800,364661005,4315,4315,4315,4315,0
20241120,171700,364661005,4315,4315,4315,4315,0
20241120,171600,364661005,4315,4315,4315,4315,0
20241120,171500,364661005,4315,4315,4315,4315,0
20241120,171400,364661005,4315,4315,4315,4315,0
20241120,171300,364661005,4315,4315,4315,4315,0
20241120,171200,364661005,4315,4315,4315,4315,0
20241120,171100,364661005,4315,4315,4315,4315,0
20241120,171000,364661005,4315,4315,4315,4315,0
20241120,170900,364661005,4315,4315,4315,4315,0
20241120,170800,364661005,4315,4315,4315,4315,0
20241120,170700,364661005,4315,4315,4315,4315,0
20241120,170600,364661005,4315,4315,4315,4315,0
20241120,170500,364661005,4315,4315,4315,4315,0
20241120,170400,364661005,4315,4315,4315,4315,0
20241120,170300,364661005,4315,4315,4315,4315,0
20241120,170200,364661005,4315,4315,4315,4315,0
20241120,170100,364661005,4315,4315,4315,4315,0
20241120,170000,364661005,4315,4315,4315,4315,0
20241120,165900,364661005,4315,4315,4315,4315,0
20241120,165800,364661005,4315,4315,4315,4315,0
20241120,165700,364661005,4315,4315,4315,4315,0
20241120,165600,364661005,4315,4315,4315,4315,771
20241120,165500,364661005,4315,4315,4315,4315,0
20241120,165400,364661005,4315,4315,4315,4315,0
20241120,165300,364661005,4315,4315,4315,4315,0
20241120,165200,364661005,4315,4315,4315,4315,0
20241120,165100,364661005,4315,4315,4315,4315,0
20241120,165000,364661005,4315,4315,4315,4315,0
20241120,164900,364661005,4315,4315,4315,4315,0
20241120,164800,364661005,4315,4315,4315,4315,0
20241120,164700,364661005,4315,4315,4315,4315,0
20241120,164600,364661005,4315,4315,4315,4315,0
20241120,164500,364661005,4315,4315,4315,4315,0
20241120,164400,364661005,4315,4315,4315,4315,0
20241120,164300,364661005,4315,4315,4315,4315,0
20241120,164200,364661005,4315,4315,4315,4315,0
20241120,164100,364661005,4315,4315,4315,4315,0
20241120,164000,364661005,4315,4315,4315,4315,0
20241120,163900,364661005,4315,4315,4315,4315,0
20241120,163800,364661005,4315,4315,4315,4315,0
20241120,163700,364661005,4315,4315,4315,4315,0
20241120,163600,364661005,4315,4315,4315,4315,0
20241120,163500,364661005,4315,4315,4315,4315,0
20241120,163400,364661005,4315,4315,4315,4315,0
20241120,163300,364661005,4315,4315,4315,4315,0
20241120,163200,364661005,4315,4315,4315,4315,0
20241120,163100,364661005,4315,4315,4315,4315,0
20241120,163000,364661005,4315,4315,4315,4315,0
20241120,162900,364661005,4315,4315,4315,4315,0
20241120,162800,364661005,4315,4315,4315,4315,0
20241120,162700,364661005,4315,4315,4315,4315,0
20241120,162600,364661005,4315,4315,4315,4315,771
20241120,162500,364661005,4315,4315,4315,4315,0
20241120,162400,364661005,4315,4315,4315,4315,0
20241120,162300,364661005,4315,4315,4315,4315,0
20241120,162200,364661005,4315,4315,4315,4315,0
20241120,162100,364661005,4315,4315,4315,4315,0
20241120,162000,364661005,4315,4315,4315,4315,0
20241120,161900,364661005,4315,4315,4315,4315,0
20241120,161800,364661005,4315,4315,4315,4315,0
20241120,161700,364661005,4315,4315,4315,4315,0
20241120,161600,364661005,4315,4315,4315,4315,0
20241120,161500,364661005,4315,4315,4315,4315,0
20241120,161400,364661005,4315,4315,4315,4315,0
20241120,161300,364661005,4315,4315,4315,4315,0
20241120,161200,364661005,4315,4315,4315,4315,0
20241120,161100,364661005,4315,4315,4315,4315,0
20241120,161000,364661005,4315,4315,4315,4315,0
20241120,160900,364661005,4315,4315,4315,4315,0
20241120,160800,364661005,4315,4315,4315,4315,0
20241120,160700,364661005,4315,4315,4315,4315,0
20241120,160600,364661005,4315,4315,4315,4315,0
20241120,160500,364661005,4315,4315,4315,4315,0
20241120,160400,364661005,4315,4315,4315,4315,0
20241120,160300,364661005,4315,4315,4315,4315,0
20241120,160200,364661005,4315,4315,4315,4315,0
20241120,160100,364661005,4315,4315,4315,4315,0
20241120,160000,364661005,4315,4315,4315,4315,0
20241120,155900,364661005,4315,4315,4315,4315,0
20241120,155800,364661005,4315,4315,4315,4315,0
20241120,155700,364661005,4315,4315,4315,4315,0
20241120,155600,364661005,4315,4315,4315,4315,771
20241120,155500,364661005,4315,4315,4315,4315,0
20241120,155400,364661005,4315,4315,4315,4315,0
20241120,155300,364661005,4315,4315,4315,4315,0
20241120,155200,364661005,4315,4315,4315,4315,0
20241120,155100,364661005,4315,4315,4315,4315,0
20241120,155000,364661005,4315,4315,4315,4315,0
20241120,154900,364661005,4315,4315,4315,4315,0
20241120,154800,364661005,4315,4315,4315,4315,0
20241120,154700,364661005,4315,4315,4315,4315,0
20241120,154600,364661005,4315,4315,4315,4315,0
20241120,154500,364661005,4315,4315,4315,4315,0
20241120,154400,364661005,4315,4315,4315,4315,0
20241120,154300,364661005,4315,4315,4315,4315,0
20241120,154200,364661005,4315,4315,4315,4315,0
20241120,154100,364661005,4315,4315,4315,4315,0
20241120,154000,364661005,4315,4315,4315,4315,0
20241120,153900,364661005,4315,4315,4315,4315,0
20241120,153800,364661005,4315,4315,4315,4315,0
20241120,153700,364661005,4315,4315,4315,4315,0
20241120,153600,364661005,4315,4315,4315,4315,0
20241120,153500,364661005,4315,4315,4315,4315,0
20241120,153400,364661005,4315,4315,4315,4315,0
20241120,153300,364661005,4315,4315,4315,4315,0
20241120,153200,364661005,4315,4315,4315,4315,0
20241120,153100,364661005,4315,4315,4315,4315,0
20241120,153000,364661005,4315,4315,4315,4315,771
20241120,152900,361334140,4370,4370,4370,4370,0
20241120,152800,361334140,4370,4370,4370,4370,0
20241120,152700,361334140,4370,4370,4370,4370,0
20241120,152600,361334140,4370,4370,4370,4370,0
20241120,152500,361334140,4370,4370,4370,4370,0
20241120,152400,361334140,4370,4370,4370,4370,0
20241120,152300,361334140,4370,4370,4370,4370,0
20241120,152200,361334140,4370,4370,4370,4370,0
20241120,152100,361334140,4370,4370,4370,4370,0
20241120,152000,361334140,4370,4370,4370,4370,0
20241120,151900,361334140,4370,4370,4370,4325,77
20241120,151800,360999180,4325,4325,4325,4325,103
20241120,151700,360553705,4375,4315,4375,4315,484
20241120,151600,358441285,4310,4310,4310,4310,0
20241120,151500,358441285,4310,4310,4310,4310,0
20241120,151400,358441285,4310,4345,4345,4310,33
20241120,151300,358299020,4310,4310,4310,4310,0
20241120,151200,358299020,4310,4310,4310,4310,531
20241120,151100,356010410,4310,4345,4365,4310,1141
20241120,151000,351065365,4370,4365,4370,4365,6
20241120,150900,351039170,4365,4365,4370,4350,153
20241120,150800,350372820,4365,4355,4365,4355,112
20241120,150700,349885045,4355,4355,4355,4355,1
20241120,150600,349880690,4345,4355,4355,4345,192
20241120,150500,349046390,4355,4355,4355,4345,369
20241120,150400,347440135,4365,4365,4365,4365,0
20241120,150300,347440135,4365,4365,4365,4365,199
20241120,150200,346571500,4365,4370,4370,4355,1504
20241120,150100,340006550,4360,4360,4360,4360,0
20241120,150000,340006550,4360,4360,4360,4360,0
20241120,145900,340006550,4360,4360,4360,4360,0
20241120,145800,340006550,4360,4360,4360,4360,22
20241120,145700,339910630,4380,4380,4380,4380,0
20241120,145600,339910630,4380,4380,4380,4380,0
20241120,145500,339910630,4380,4380,4380,4380,0
20241120,145400,339910630,4380,4380,4380,4380,1
20241120,145300,339906250,4380,4380,4380,4380,0
20241120,145200,339906250,4380,4385,4385,4360,369
20241120,145100,338294650,4380,4380,4380,4380,0
20241120,145000,338294650,4380,4380,4380,4380,0
20241120,144900,338294650,4380,4380,4380,4380,0
20241120,144800,338294650,4380,4380,4380,4380,0
20241120,144700,338294650,4380,4380,4380,4380,1
20241120,144600,338290270,4360,4360,4360,4360,0
20241120,144500,338290270,4360,4360,4360,4360,0
20241120,144400,338290270,4360,4360,4360,4360,1
20241120,144300,338285910,4360,4360,4360,4360,5
20241120,144200,338264110,4375,4375,4375,4375,0
20241120,144100,338264110,4375,4375,4375,4375,1
20241120,144000,338259735,4375,4375,4375,4375,1
20241120,143900,338255360,4375,4375,4375,4375,0
20241120,143800,338255360,4375,4375,4375,4375,10
20241120,143700,338211610,4375,4375,4375,4375,1
20241120,143600,338207235,4390,4390,4390,4390,0
20241120,143500,338207235,4390,4390,4390,4390,0
20241120,143400,338207235,4390,4390,4390,4390,0
20241120,143300,338207235,4390,4390,4390,4390,0
20241120,143200,338207235,4390,4390,4390,4390,0
20241120,143100,338207235,4390,4390,4390,4390,0
20241120,143000,338207235,4390,4390,4390,4390,1
20241120,142900,338202845,4365,4365,4365,4365,188
20241120,142800,337382225,4385,4385,4385,4385,0
20241120,142700,337382225,4385,4385,4385,4385,0
20241120,142600,337382225,4385,4385,4385,4385,0
20241120,142500,337382225,4385,4385,4385,4385,0
20241120,142400,337382225,4385,4360,4385,4360,210
20241120,142300,336466600,4335,4335,4335,4335,0
20241120,142200,336466600,4335,4335,4335,4335,0
20241120,142100,336466600,4335,4345,4395,4335,312
20241120,142000,335107660,4335,4330,4335,4330,259
20241120,141900,333985845,4330,4330,4330,4330,0
20241120,141800,333985845,4330,4320,4330,4320,1012
20241120,141700,329610940,4325,4325,4330,4325,226
20241120,141600,328633370,4325,4325,4325,4325,2
20241120,141500,328624720,4325,4325,4325,4325,1
20241120,141400,328620395,4325,4320,4325,4320,14
20241120,141300,328559895,4325,4325,4325,4325,0
20241120,141200,328559895,4325,4325,4325,4325,1
20241120,141100,328555570,4320,4320,4320,4320,15
20241120,141000,328490770,4320,4315,4320,4315,47
20241120,140900,328287815,4320,4320,4320,4320,100
20241120,140800,327855815,4325,4325,4325,4325,0
20241120,140700,327855815,4325,4325,4325,4325,0
20241120,140600,327855815,4325,4330,4330,4325,4
20241120,140500,327838500,4330,4330,4330,4330,0
20241120,140400,327838500,4330,4335,4335,4330,22
20241120,140300,327743235,4335,4335,4335,4335,31
20241120,140200,327608850,4330,4330,4330,4330,0
20241120,140100,327608850,4330,4330,4330,4330,79
20241120,140000,327266780,4330,4330,4330,4330,1
20241120,135900,327262450,4335,4335,4335,4335,0
20241120,135800,327262450,4335,4335,4335,4335,0
20241120,135700,327262450,4335,4335,4335,4335,0
20241120,135600,327262450,4335,4335,4335,4335,0
20241120,135500,327262450,4335,4335,4335,4335,0
20241120,135400,327262450,4335,4335,4335,4335,1
20241120,135300,327258115,4330,4330,4330,4330,0
20241120,135200,327258115,4330,4330,4330,4330,0
20241120,135100,327258115,4330,4330,4330,4330,0
20241120,135000,327258115,4330,4330,4330,4330,94
20241120,134900,326851095,4330,4330,4330,4330,0
20241120,134800,326851095,4330,4330,4330,4330,7
20241120,134700,326820785,4335,4335,4335,4335,0
20241120,134600,326820785,4335,4335,4335,4335,0
20241120,134500,326820785,4335,4335,4335,4335,0
20241120,134400,326820785,4335,4335,4335,4335,0
20241120,134300,326820785,4335,4335,4335,4335,0
20241120,134200,326820785,4335,4335,4335,4335,1
20241120,134100,326816450,4335,4335,4335,4335,0
20241120,134000,326816450,4335,4335,4335,4335,0
20241120,133900,326816450,4335,4335,4335,4335,0
20241120,133800,326816450,4335,4335,4335,4335,7
20241120,133700,326786105,4315,4315,4315,4315,0
20241120,133600,326786105,4315,4315,4315,4315,1
20241120,133500,326781790,4315,4315,4315,4315,0
20241120,133400,326781790,4315,4315,4315,4315,2
20241120,133300,326773160,4315,4310,4315,4310,199
20241120,133200,325914710,4315,4315,4315,4315,0
20241120,133100,325914710,4315,4315,4315,4315,0
20241120,133000,325914710,4315,4315,4315,4315,1
20241120,132900,325910395,4315,4305,4315,4305,187
20241120,132800,325104560,4305,4305,4305,4305,913
20241120,132700,321174095,4310,4305,4310,4305,1470
20241120,132600,314840820,4295,4295,4295,4295,0
20241120,132500,314840820,4295,4295,4295,4295,0
20241120,132400,314840820,4295,4295,4295,4295,0
20241120,132300,314840820,4295,4295,4295,4295,0
20241120,132200,314840820,4295,4295,4295,4295,0
20241120,132100,314840820,4295,4295,4295,4295,0
20241120,132000,314840820,4295,4295,4295,4295,90
20241120,131900,314454270,4320,4320,4320,4320,0
20241120,131800,314454270,4320,4320,4320,4320,100
20241120,131700,314022270,4320,4320,4320,4320,180
20241120,131600,313244670,4290,4290,4290,4290,0
20241120,131500,313244670,4290,4290,4290,4290,0
20241120,131400,313244670,4290,4290,4290,4290,0
20241120,131300,313244670,4290,4330,4330,4290,389
20241120,131200,311568475,4330,4330,4330,4330,0
20241120,131100,311568475,4330,4330,4330,4330,34
20241120,131000,311421255,4330,4330,4330,4330,0
20241120,130900,311421255,4330,4330,4330,4330,0
20241120,130800,311421255,4330,4330,4330,4330,0
20241120,130700,311421255,4330,4330,4330,4330,88
20241120,130600,311040215,4320,4320,4320,4320,30
20241120,130500,310910615,4320,4315,4320,4315,131
20241120,130400,310345250,4315,4300,4315,4300,522
20241120,130300,308095300,4290,4290,4290,4290,1363
20241120,130200,302248030,4290,4290,4290,4290,130
20241120,130100,301690330,4290,4320,4320,4290,258
20241120,130000,300580420,4325,4330,4330,4325,131
20241120,125900,300013795,4325,4325,4325,4325,274
20241120,125800,298828745,4320,4320,4320,4320,0
20241120,125700,298828745,4320,4325,4325,4320,116
20241120,125600,298327515,4325,4325,4325,4325,1
20241120,125500,298323190,4320,4320,4320,4320,0
20241120,125400,298323190,4320,4320,4320,4320,0
20241120,125300,298323190,4320,4320,4320,4320,679
20241120,125200,295389910,4330,4330,4330,4330,0
20241120,125100,295389910,4330,4330,4330,4330,0
20241120,125000,295389910,4330,4330,4330,4330,0
20241120,124900,295389910,4330,4330,4330,4330,0
20241120,124800,295389910,4330,4330,4330,4290,1001
20241120,124700,291091645,4330,4330,4330,4330,0
20241120,124600,291091645,4330,4330,4330,4330,2
20241120,124500,291082985,4330,4330,4330,4330,0
20241120,124400,291082985,4330,4330,4330,4330,2
20241120,124300,291074325,4330,4330,4330,4330,16
20241120,124200,291005045,4330,4330,4330,4330,0
20241120,124100,291005045,4330,4330,4330,4330,0
20241120,124000,291005045,4330,4330,4330,4330,2
20241120,123900,290996385,4330,4330,4330,4330,0
20241120,123800,290996385,4330,4330,4330,4330,0
20241120,123700,290996385,4330,4330,4330,4330,0
20241120,123600,290996385,4330,4330,4330,4330,14
20241120,123500,290935765,4330,4330,4330,4330,0
20241120,123400,290935765,4330,4330,4330,4330,0
20241120,123300,290935765,4330,4330,4330,4330,47
20241120,123200,290732255,4335,4335,4335,4335,3
20241120,123100,290719250,4335,4335,4335,4335,2
20241120,123000,290710580,4335,4335,4335,4335,0
20241120,122900,290710580,4335,4335,4335,4335,83
20241120,122800,290350775,4345,4345,4345,4345,0
20241120,122700,290350775,4345,4345,4345,4345,0
20241120,122600,290350775,4345,4345,4345,4345,0
20241120,122500,290350775,4345,4345,4345,4345,0
20241120,122400,290350775,4345,4345,4345,4345,0
20241120,122300,290350775,4345,4345,4345,4345,5
20241120,122200,290329050,4345,4345,4345,4345,0
20241120,122100,290329050,4345,4345,4345,4345,1
20241120,122000,290324705,4345,4345,4345,4345,29
20241120,121900,290198700,4330,4330,4330,4330,0
20241120,121800,290198700,4330,4330,4330,4330,0
20241120,121700,290198700,4330,4330,4330,4330,118
20241120,121600,289687760,4330,4295,4330,4295,1513
20241120,121500,283143360,4320,4320,4320,4320,75
20241120,121400,282819360,4325,4325,4325,4325,0
20241120,121300,282819360,4325,4300,4325,4300,285
20241120,121200,281593835,4300,4300,4300,4300,39
20241120,121100,281426135,4280,4280,4280,4280,30
20241120,121000,281297735,4290,4290,4290,4290,64
20241120,120900,281023175,4290,4290,4290,4290,1436
20241120,120800,274862735,4290,4300,4300,4290,500
20241120,120700,272716455,4300,4300,4300,4300,0
20241120,120600,272716455,4300,4300,4300,4300,1
20241120,120500,272712155,4325,4325,4325,4325,0
20241120,120400,272712155,4325,4325,4325,4325,60
20241120,120300,272452655,4325,4325,4325,4325,0
20241120,120200,272452655,4325,4325,4325,4325,84
20241120,120100,272089355,4325,4320,4325,4320,31
20241120,120000,271955345,4325,4325,4325,4325,0
20241120,115900,271955345,4325,4325,4325,4325,1
20241120,115800,271951020,4290,4295,4295,4290,20
20241120,115700,271865155,4330,4330,4330,4330,39
20241120,115600,271696285,4330,4330,4330,4330,11
20241120,115500,271648655,4330,4345,4345,4330,588
20241120,115400,269099780,4345,4345,4345,4345,0
20241120,115300,269099780,4345,4345,4345,4345,50
20241120,115200,268882530,4350,4350,4350,4350,1
20241120,115100,268878180,4385,4385,4385,4385,0
20241120,115000,268878180,4385,4385,4385,4385,1
20241120,114900,268873795,4355,4340,4355,4340,123
20241120,114800,268339635,4335,4335,4335,4335,55
20241120,114700,268101210,4350,4350,4350,4350,0
20241120,114600,268101210,4350,4350,4350,4350,1
20241120,114500,268096860,4330,4330,4330,4330,0
20241120,114400,268096860,4330,4310,4330,4310,819
20241120,114300,264556530,4310,4310,4310,4310,33
20241120,114200,264414300,4290,4290,4290,4290,1
20241120,114100,264410010,4320,4320,4320,4320,0
20241120,114000,264410010,4320,4320,4320,4320,0
20241120,113900,264410010,4320,4310,4320,4310,1000
20241120,113800,260092900,4310,4315,4315,4310,658
20241120,113700,257253655,4315,4315,4315,4315,400
20241120,113600,255527655,4315,4315,4315,4315,1
20241120,113500,255523340,4315,4315,4315,4315,201
20241120,113400,254656025,4320,4380,4385,4320,302
20241120,113300,253350680,4375,4330,4375,4320,416
20241120,113200,251552255,4320,4320,4320,4320,1
20241120,113100,251547935,4325,4325,4325,4325,231
20241120,113000,250548860,4320,4315,4320,4315,189
20241120,112900,249733320,4315,4315,4315,4315,0
20241120,112800,249733320,4315,4300,4315,4300,6271
20241120,112700,222767990,4275,4275,4275,4275,0
20241120,112600,222767990,4275,4290,4290,4275,50
20241120,112500,222553520,4285,4275,4285,4275,610
20241120,112400,219945660,4275,4265,4275,4265,29
20241120,112300,219821825,4265,4265,4265,4265,0
20241120,112200,219821825,4265,4230,4265,4230,44
20241120,112100,219634515,4220,4270,4270,4220,2
20241120,112000,219626025,4270,4300,4300,4160,4157
20241120,111900,201969260,4300,4300,4300,4300,531
20241120,111800,199685960,4305,4305,4305,4305,0
20241120,111700,199685960,4305,4305,4305,4305,143
20241120,111600,199070345,4300,4300,4300,4300,813
20241120,111500,195574445,4300,4300,4300,4300,539
20241120,111400,193256745,4300,4325,4325,4300,3807
20241120,111300,176833555,4325,4325,4325,4325,29
20241120,111200,176708130,4320,4325,4325,4320,308
20241120,111100,175376035,4340,4340,4340,4340,0
20241120,111000,175376035,4340,4320,4340,4320,630
20241120,110900,172653645,4320,4315,4320,4315,37
20241120,110800,172493955,4315,4325,4325,4315,516
20241120,110700,170263110,4330,4335,4335,4330,505
20241120,110600,168074015,4335,4365,4365,4335,1335
20241120,110500,162261380,4380,4360,4380,4360,6
20241120,110400,162235185,4390,4390,4390,4390,19
20241120,110300,162151775,4390,4390,4390,4390,21
20241120,110200,162059585,4390,4390,4390,4390,20
20241120,110100,161971785,4390,4390,4390,4390,0
20241120,110000,161971785,4390,4375,4390,4355,104
20241120,105900,161517890,4395,4395,4395,4395,0
20241120,105800,161517890,4395,4395,4395,4395,1
20241120,105700,161513495,4385,4385,4385,4385,10
20241120,105600,161469645,4385,4385,4385,4385,0
20241120,105500,161469645,4385,4390,4390,4385,256
20241120,105400,160346380,4395,4395,4395,4395,0
20241120,105300,160346380,4395,4395,4395,4395,799
20241120,105200,156834775,4390,4390,4390,4390,0
20241120,105100,156834775,4390,4390,4390,4390,0
20241120,105000,156834775,4390,4390,4390,4390,2
20241120,104900,156825995,4390,4400,4400,4390,60
20241120,104800,156562565,4400,4400,4400,4400,100
20241120,104700,156122565,4400,4400,4400,4400,0
20241120,104600,156122565,4400,4400,4400,4400,0
20241120,104500,156122565,4400,4395,4400,4390,1878
20241120,104400,147864305,4400,4405,4405,4400,746
20241120,104300,144580515,4410,4410,4410,4410,0
20241120,104200,144580515,4410,4410,4410,4410,0
20241120,104100,144580515,4410,4410,4410,4410,0
20241120,104000,144580515,4410,4410,4410,4410,44
20241120,103900,144386475,4415,4415,4415,4415,21
20241120,103800,144293760,4410,4410,4410,4410,0
20241120,103700,144293760,4410,4415,4415,4410,1100
20241120,103600,139441260,4410,4435,4435,4410,2507
20241120,103500,128366275,4435,4435,4435,4435,76
20241120,103400,128029215,4435,4435,4435,4435,0
20241120,103300,128029215,4435,4440,4440,4435,32
20241120,103200,127887140,4440,4440,4440,4440,0
20241120,103100,127887140,4440,4440,4440,4440,400
20241120,103000,126111140,4440,4440,4440,4435,240
20241120,102900,125045740,4440,4450,4450,4440,594
20241120,102800,122408230,4450,4450,4450,4450,1
20241120,102700,122403780,4450,4450,4450,4450,0
20241120,102600,122403780,4450,4450,4450,4450,0
20241120,102500,122403780,4450,4450,4450,4450,0
20241120,102400,122403780,4450,4450,4450,4450,0
20241120,102300,122403780,4450,4445,4450,4445,118
20241120,102200,121879260,4445,4445,4445,4445,0
20241120,102100,121879260,4445,4445,4445,4445,0
20241120,102000,121879260,4445,4445,4445,4445,0
20241120,101900,121879260,4445,4445,4445,4445,0
20241120,101800,121879260,4445,4445,4445,4445,101
20241120,101700,121430315,4450,4450,4450,4445,360
20241120,101600,119828620,4460,4460,4460,4460,0
20241120,101500,119828620,4460,4460,4460,4460,44
20241120,101400,119632380,4460,4460,4460,4460,0
20241120,101300,119632380,4460,4455,4460,4455,5
20241120,101200,119610090,4455,4455,4455,4455,0
20241120,101100,119610090,4455,4455,4455,4455,5
20241120,101000,119587815,4455,4455,4455,4455,35
20241120,100900,119431890,4460,4460,4460,4460,140
20241120,100800,118807490,4460,4460,4460,4460,0
20241120,100700,118807490,4460,4460,4460,4460,0
20241120,100600,118807490,4460,4460,4460,4460,723
20241120,100500,115582910,4460,4460,4460,4460,194
20241120,100400,114717670,4460,4460,4460,4460,0
20241120,100300,114717670,4460,4460,4460,4460,0
20241120,100200,114717670,4460,4460,4460,4460,0
20241120,100100,114717670,4460,4455,4460,4455,603
20241120,100000,112030745,4450,4450,4450,4450,0
20241120,095900,112030745,4450,4440,4450,4440,375
20241120,095800,110362070,4445,4445,4445,4445,0
20241120,095700,110362070,4445,4445,4445,4445,0
20241120,095600,110362070,4445,4445,4445,4445,0
20241120,095500,110362070,4445,4430,4445,4430,101
20241120,095400,109914615,4445,4445,4445,4445,1
20241120,095300,109910170,4445,4445,4445,4445,44
20241120,095200,109714590,4450,4450,4450,4450,0
20241120,095100,109714590,4450,4450,4450,4450,0
20241120,095000,109714590,4450,4450,4450,4450,40
20241120,094900,109536590,4450,4440,4450,4440,221
20241120,094800,108554015,4450,4450,4450,4450,40
20241120,094700,108376015,4430,4425,4430,4425,174
20241120,094600,107605940,4425,4425,4425,4425,478
20241120,094500,105490790,4425,4420,4425,4420,215
20241120,094400,104539490,4425,4425,4425,4425,32
20241120,094300,104397890,4425,4425,4425,4425,71
20241120,094200,104083715,4430,4405,4430,4400,112
20241120,094100,103590555,4405,4405,4405,4405,0
20241120,094000,103590555,4405,4405,4405,4405,0
20241120,093900,103590555,4405,4405,4405,4405,1000
20241120,093800,99185555,4405,4410,4410,4405,604
20241120,093700,96524885,4405,4405,4410,4405,692
20241120,093600,93473385,4405,4425,4425,4405,2354
20241120,093500,83081685,4445,4445,4445,4445,0
20241120,093400,83081685,4445,4440,4445,4440,736
20241120,093300,79811615,4455,4490,4490,4440,2119
20241120,093200,70362695,4475,4475,4475,4475,0
20241120,093100,70362695,4475,4475,4475,4475,205
20241120,093000,69445320,4475,4500,4500,4475,300
20241120,092900,68102500,4510,4510,4510,4510,148
20241120,092800,67435020,4510,4510,4510,4510,39
20241120,092700,67259130,4475,4475,4475,4475,8
20241120,092600,67223330,4525,4525,4525,4525,0
20241120,092500,67223330,4525,4525,4525,4525,0
20241120,092400,67223330,4525,4525,4525,4525,0
20241120,092300,67223330,4525,4525,4525,4525,0
20241120,092200,67223330,4525,4525,4525,4525,186
20241120,092100,66381680,4470,4470,4470,4470,0
20241120,092000,66381680,4470,4480,4480,4470,400
20241120,091900,64593195,4470,4470,4470,4470,0
20241120,091800,64593195,4470,4470,4470,4470,0
20241120,091700,64593195,4470,4505,4505,4470,11563
20241120,091600,12571390,4500,4500,4500,4500,0
20241120,091500,12571390,4500,4500,4500,4500,0
20241120,091400,12571390,4500,4525,4525,4500,127
20241120,091300,11999855,4525,4525,4525,4500,62
20241120,091200,11720630,4500,4500,4500,4500,361
20241120,091100,10096130,4500,4505,4505,4500,896
20241120,091000,6063630,4500,4500,4500,4500,32
20241120,090900,5919630,4500,4500,4500,4500,192
20241120,090800,5055630,4510,4510,4510,4510,10
20241120,090700,5010530,4525,4525,4525,4525,0
20241120,090600,5010530,4525,4515,4525,4500,154
20241120,090500,4316505,4515,4515,4515,4500,626
20241120,090400,1498740,4520,4470,4520,4470,2
20241120,090300,1489750,4465,4515,4535,4465,174
20241120,090200,706610,4515,4490,4515,4490,57
20241120,090100,449820,4590,4590,4590,4590,0
20241120,090000,449820,4590,4590,4590,4590,98
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 192600 364661005 4315 4315 4315 4315 771
3 20241120 192500 364661005 4315 4315 4315 4315 0
4 20241120 192400 364661005 4315 4315 4315 4315 0
5 20241120 192300 364661005 4315 4315 4315 4315 0
6 20241120 192200 364661005 4315 4315 4315 4315 0
7 20241120 192100 364661005 4315 4315 4315 4315 0
8 20241120 192000 364661005 4315 4315 4315 4315 0
9 20241120 191900 364661005 4315 4315 4315 4315 0
10 20241120 191800 364661005 4315 4315 4315 4315 0
11 20241120 191700 364661005 4315 4315 4315 4315 0
12 20241120 191600 364661005 4315 4315 4315 4315 0
13 20241120 191500 364661005 4315 4315 4315 4315 0
14 20241120 191400 364661005 4315 4315 4315 4315 0
15 20241120 191300 364661005 4315 4315 4315 4315 0
16 20241120 191200 364661005 4315 4315 4315 4315 0
17 20241120 191100 364661005 4315 4315 4315 4315 0
18 20241120 191000 364661005 4315 4315 4315 4315 0
19 20241120 190900 364661005 4315 4315 4315 4315 0
20 20241120 190800 364661005 4315 4315 4315 4315 0
21 20241120 190700 364661005 4315 4315 4315 4315 0
22 20241120 190600 364661005 4315 4315 4315 4315 0
23 20241120 190500 364661005 4315 4315 4315 4315 0
24 20241120 190400 364661005 4315 4315 4315 4315 0
25 20241120 190300 364661005 4315 4315 4315 4315 0
26 20241120 190200 364661005 4315 4315 4315 4315 0
27 20241120 190100 364661005 4315 4315 4315 4315 0
28 20241120 190000 364661005 4315 4315 4315 4315 0
29 20241120 185900 364661005 4315 4315 4315 4315 0
30 20241120 185800 364661005 4315 4315 4315 4315 0
31 20241120 185700 364661005 4315 4315 4315 4315 0
32 20241120 185600 364661005 4315 4315 4315 4315 771
33 20241120 185500 364661005 4315 4315 4315 4315 0
34 20241120 185400 364661005 4315 4315 4315 4315 0
35 20241120 185300 364661005 4315 4315 4315 4315 0
36 20241120 185200 364661005 4315 4315 4315 4315 0
37 20241120 185100 364661005 4315 4315 4315 4315 0
38 20241120 185000 364661005 4315 4315 4315 4315 0
39 20241120 184900 364661005 4315 4315 4315 4315 0
40 20241120 184800 364661005 4315 4315 4315 4315 0
41 20241120 184700 364661005 4315 4315 4315 4315 0
42 20241120 184600 364661005 4315 4315 4315 4315 0
43 20241120 184500 364661005 4315 4315 4315 4315 0
44 20241120 184400 364661005 4315 4315 4315 4315 0
45 20241120 184300 364661005 4315 4315 4315 4315 0
46 20241120 184200 364661005 4315 4315 4315 4315 0
47 20241120 184100 364661005 4315 4315 4315 4315 0
48 20241120 184000 364661005 4315 4315 4315 4315 0
49 20241120 183900 364661005 4315 4315 4315 4315 0
50 20241120 183800 364661005 4315 4315 4315 4315 0
51 20241120 183700 364661005 4315 4315 4315 4315 0
52 20241120 183600 364661005 4315 4315 4315 4315 0
53 20241120 183500 364661005 4315 4315 4315 4315 0
54 20241120 183400 364661005 4315 4315 4315 4315 0
55 20241120 183300 364661005 4315 4315 4315 4315 0
56 20241120 183200 364661005 4315 4315 4315 4315 0
57 20241120 183100 364661005 4315 4315 4315 4315 0
58 20241120 183000 364661005 4315 4315 4315 4315 0
59 20241120 182900 364661005 4315 4315 4315 4315 0
60 20241120 182800 364661005 4315 4315 4315 4315 0
61 20241120 182700 364661005 4315 4315 4315 4315 0
62 20241120 182600 364661005 4315 4315 4315 4315 771
63 20241120 182500 364661005 4315 4315 4315 4315 0
64 20241120 182400 364661005 4315 4315 4315 4315 0
65 20241120 182300 364661005 4315 4315 4315 4315 0
66 20241120 182200 364661005 4315 4315 4315 4315 0
67 20241120 182100 364661005 4315 4315 4315 4315 0
68 20241120 182000 364661005 4315 4315 4315 4315 0
69 20241120 181900 364661005 4315 4315 4315 4315 0
70 20241120 181800 364661005 4315 4315 4315 4315 0
71 20241120 181700 364661005 4315 4315 4315 4315 0
72 20241120 181600 364661005 4315 4315 4315 4315 0
73 20241120 181500 364661005 4315 4315 4315 4315 0
74 20241120 181400 364661005 4315 4315 4315 4315 0
75 20241120 181300 364661005 4315 4315 4315 4315 0
76 20241120 181200 364661005 4315 4315 4315 4315 0
77 20241120 181100 364661005 4315 4315 4315 4315 0
78 20241120 181000 364661005 4315 4315 4315 4315 0
79 20241120 180900 364661005 4315 4315 4315 4315 0
80 20241120 180800 364661005 4315 4315 4315 4315 0
81 20241120 180700 364661005 4315 4315 4315 4315 0
82 20241120 180600 364661005 4315 4315 4315 4315 0
83 20241120 180500 364661005 4315 4315 4315 4315 0
84 20241120 180400 364661005 4315 4315 4315 4315 0
85 20241120 180300 364661005 4315 4315 4315 4315 0
86 20241120 180200 364661005 4315 4315 4315 4315 0
87 20241120 180100 364661005 4315 4315 4315 4315 0
88 20241120 180000 364661005 4315 4315 4315 4315 0
89 20241120 175900 364661005 4315 4315 4315 4315 0
90 20241120 175800 364661005 4315 4315 4315 4315 0
91 20241120 175700 364661005 4315 4315 4315 4315 0
92 20241120 175600 364661005 4315 4315 4315 4315 771
93 20241120 175500 364661005 4315 4315 4315 4315 0
94 20241120 175400 364661005 4315 4315 4315 4315 0
95 20241120 175300 364661005 4315 4315 4315 4315 0
96 20241120 175200 364661005 4315 4315 4315 4315 0
97 20241120 175100 364661005 4315 4315 4315 4315 0
98 20241120 175000 364661005 4315 4315 4315 4315 0
99 20241120 174900 364661005 4315 4315 4315 4315 0
100 20241120 174800 364661005 4315 4315 4315 4315 0
101 20241120 174700 364661005 4315 4315 4315 4315 0
102 20241120 174600 364661005 4315 4315 4315 4315 0
103 20241120 174500 364661005 4315 4315 4315 4315 0
104 20241120 174400 364661005 4315 4315 4315 4315 0
105 20241120 174300 364661005 4315 4315 4315 4315 0
106 20241120 174200 364661005 4315 4315 4315 4315 0
107 20241120 174100 364661005 4315 4315 4315 4315 0
108 20241120 174000 364661005 4315 4315 4315 4315 0
109 20241120 173900 364661005 4315 4315 4315 4315 0
110 20241120 173800 364661005 4315 4315 4315 4315 0
111 20241120 173700 364661005 4315 4315 4315 4315 0
112 20241120 173600 364661005 4315 4315 4315 4315 0
113 20241120 173500 364661005 4315 4315 4315 4315 0
114 20241120 173400 364661005 4315 4315 4315 4315 0
115 20241120 173300 364661005 4315 4315 4315 4315 0
116 20241120 173200 364661005 4315 4315 4315 4315 0
117 20241120 173100 364661005 4315 4315 4315 4315 0
118 20241120 173000 364661005 4315 4315 4315 4315 0
119 20241120 172900 364661005 4315 4315 4315 4315 0
120 20241120 172800 364661005 4315 4315 4315 4315 0
121 20241120 172700 364661005 4315 4315 4315 4315 0
122 20241120 172600 364661005 4315 4315 4315 4315 771
123 20241120 172500 364661005 4315 4315 4315 4315 0
124 20241120 172400 364661005 4315 4315 4315 4315 0
125 20241120 172300 364661005 4315 4315 4315 4315 0
126 20241120 172200 364661005 4315 4315 4315 4315 0
127 20241120 172100 364661005 4315 4315 4315 4315 0
128 20241120 172000 364661005 4315 4315 4315 4315 0
129 20241120 171900 364661005 4315 4315 4315 4315 0
130 20241120 171800 364661005 4315 4315 4315 4315 0
131 20241120 171700 364661005 4315 4315 4315 4315 0
132 20241120 171600 364661005 4315 4315 4315 4315 0
133 20241120 171500 364661005 4315 4315 4315 4315 0
134 20241120 171400 364661005 4315 4315 4315 4315 0
135 20241120 171300 364661005 4315 4315 4315 4315 0
136 20241120 171200 364661005 4315 4315 4315 4315 0
137 20241120 171100 364661005 4315 4315 4315 4315 0
138 20241120 171000 364661005 4315 4315 4315 4315 0
139 20241120 170900 364661005 4315 4315 4315 4315 0
140 20241120 170800 364661005 4315 4315 4315 4315 0
141 20241120 170700 364661005 4315 4315 4315 4315 0
142 20241120 170600 364661005 4315 4315 4315 4315 0
143 20241120 170500 364661005 4315 4315 4315 4315 0
144 20241120 170400 364661005 4315 4315 4315 4315 0
145 20241120 170300 364661005 4315 4315 4315 4315 0
146 20241120 170200 364661005 4315 4315 4315 4315 0
147 20241120 170100 364661005 4315 4315 4315 4315 0
148 20241120 170000 364661005 4315 4315 4315 4315 0
149 20241120 165900 364661005 4315 4315 4315 4315 0
150 20241120 165800 364661005 4315 4315 4315 4315 0
151 20241120 165700 364661005 4315 4315 4315 4315 0
152 20241120 165600 364661005 4315 4315 4315 4315 771
153 20241120 165500 364661005 4315 4315 4315 4315 0
154 20241120 165400 364661005 4315 4315 4315 4315 0
155 20241120 165300 364661005 4315 4315 4315 4315 0
156 20241120 165200 364661005 4315 4315 4315 4315 0
157 20241120 165100 364661005 4315 4315 4315 4315 0
158 20241120 165000 364661005 4315 4315 4315 4315 0
159 20241120 164900 364661005 4315 4315 4315 4315 0
160 20241120 164800 364661005 4315 4315 4315 4315 0
161 20241120 164700 364661005 4315 4315 4315 4315 0
162 20241120 164600 364661005 4315 4315 4315 4315 0
163 20241120 164500 364661005 4315 4315 4315 4315 0
164 20241120 164400 364661005 4315 4315 4315 4315 0
165 20241120 164300 364661005 4315 4315 4315 4315 0
166 20241120 164200 364661005 4315 4315 4315 4315 0
167 20241120 164100 364661005 4315 4315 4315 4315 0
168 20241120 164000 364661005 4315 4315 4315 4315 0
169 20241120 163900 364661005 4315 4315 4315 4315 0
170 20241120 163800 364661005 4315 4315 4315 4315 0
171 20241120 163700 364661005 4315 4315 4315 4315 0
172 20241120 163600 364661005 4315 4315 4315 4315 0
173 20241120 163500 364661005 4315 4315 4315 4315 0
174 20241120 163400 364661005 4315 4315 4315 4315 0
175 20241120 163300 364661005 4315 4315 4315 4315 0
176 20241120 163200 364661005 4315 4315 4315 4315 0
177 20241120 163100 364661005 4315 4315 4315 4315 0
178 20241120 163000 364661005 4315 4315 4315 4315 0
179 20241120 162900 364661005 4315 4315 4315 4315 0
180 20241120 162800 364661005 4315 4315 4315 4315 0
181 20241120 162700 364661005 4315 4315 4315 4315 0
182 20241120 162600 364661005 4315 4315 4315 4315 771
183 20241120 162500 364661005 4315 4315 4315 4315 0
184 20241120 162400 364661005 4315 4315 4315 4315 0
185 20241120 162300 364661005 4315 4315 4315 4315 0
186 20241120 162200 364661005 4315 4315 4315 4315 0
187 20241120 162100 364661005 4315 4315 4315 4315 0
188 20241120 162000 364661005 4315 4315 4315 4315 0
189 20241120 161900 364661005 4315 4315 4315 4315 0
190 20241120 161800 364661005 4315 4315 4315 4315 0
191 20241120 161700 364661005 4315 4315 4315 4315 0
192 20241120 161600 364661005 4315 4315 4315 4315 0
193 20241120 161500 364661005 4315 4315 4315 4315 0
194 20241120 161400 364661005 4315 4315 4315 4315 0
195 20241120 161300 364661005 4315 4315 4315 4315 0
196 20241120 161200 364661005 4315 4315 4315 4315 0
197 20241120 161100 364661005 4315 4315 4315 4315 0
198 20241120 161000 364661005 4315 4315 4315 4315 0
199 20241120 160900 364661005 4315 4315 4315 4315 0
200 20241120 160800 364661005 4315 4315 4315 4315 0
201 20241120 160700 364661005 4315 4315 4315 4315 0
202 20241120 160600 364661005 4315 4315 4315 4315 0
203 20241120 160500 364661005 4315 4315 4315 4315 0
204 20241120 160400 364661005 4315 4315 4315 4315 0
205 20241120 160300 364661005 4315 4315 4315 4315 0
206 20241120 160200 364661005 4315 4315 4315 4315 0
207 20241120 160100 364661005 4315 4315 4315 4315 0
208 20241120 160000 364661005 4315 4315 4315 4315 0
209 20241120 155900 364661005 4315 4315 4315 4315 0
210 20241120 155800 364661005 4315 4315 4315 4315 0
211 20241120 155700 364661005 4315 4315 4315 4315 0
212 20241120 155600 364661005 4315 4315 4315 4315 771
213 20241120 155500 364661005 4315 4315 4315 4315 0
214 20241120 155400 364661005 4315 4315 4315 4315 0
215 20241120 155300 364661005 4315 4315 4315 4315 0
216 20241120 155200 364661005 4315 4315 4315 4315 0
217 20241120 155100 364661005 4315 4315 4315 4315 0
218 20241120 155000 364661005 4315 4315 4315 4315 0
219 20241120 154900 364661005 4315 4315 4315 4315 0
220 20241120 154800 364661005 4315 4315 4315 4315 0
221 20241120 154700 364661005 4315 4315 4315 4315 0
222 20241120 154600 364661005 4315 4315 4315 4315 0
223 20241120 154500 364661005 4315 4315 4315 4315 0
224 20241120 154400 364661005 4315 4315 4315 4315 0
225 20241120 154300 364661005 4315 4315 4315 4315 0
226 20241120 154200 364661005 4315 4315 4315 4315 0
227 20241120 154100 364661005 4315 4315 4315 4315 0
228 20241120 154000 364661005 4315 4315 4315 4315 0
229 20241120 153900 364661005 4315 4315 4315 4315 0
230 20241120 153800 364661005 4315 4315 4315 4315 0
231 20241120 153700 364661005 4315 4315 4315 4315 0
232 20241120 153600 364661005 4315 4315 4315 4315 0
233 20241120 153500 364661005 4315 4315 4315 4315 0
234 20241120 153400 364661005 4315 4315 4315 4315 0
235 20241120 153300 364661005 4315 4315 4315 4315 0
236 20241120 153200 364661005 4315 4315 4315 4315 0
237 20241120 153100 364661005 4315 4315 4315 4315 0
238 20241120 153000 364661005 4315 4315 4315 4315 771
239 20241120 152900 361334140 4370 4370 4370 4370 0
240 20241120 152800 361334140 4370 4370 4370 4370 0
241 20241120 152700 361334140 4370 4370 4370 4370 0
242 20241120 152600 361334140 4370 4370 4370 4370 0
243 20241120 152500 361334140 4370 4370 4370 4370 0
244 20241120 152400 361334140 4370 4370 4370 4370 0
245 20241120 152300 361334140 4370 4370 4370 4370 0
246 20241120 152200 361334140 4370 4370 4370 4370 0
247 20241120 152100 361334140 4370 4370 4370 4370 0
248 20241120 152000 361334140 4370 4370 4370 4370 0
249 20241120 151900 361334140 4370 4370 4370 4325 77
250 20241120 151800 360999180 4325 4325 4325 4325 103
251 20241120 151700 360553705 4375 4315 4375 4315 484
252 20241120 151600 358441285 4310 4310 4310 4310 0
253 20241120 151500 358441285 4310 4310 4310 4310 0
254 20241120 151400 358441285 4310 4345 4345 4310 33
255 20241120 151300 358299020 4310 4310 4310 4310 0
256 20241120 151200 358299020 4310 4310 4310 4310 531
257 20241120 151100 356010410 4310 4345 4365 4310 1141
258 20241120 151000 351065365 4370 4365 4370 4365 6
259 20241120 150900 351039170 4365 4365 4370 4350 153
260 20241120 150800 350372820 4365 4355 4365 4355 112
261 20241120 150700 349885045 4355 4355 4355 4355 1
262 20241120 150600 349880690 4345 4355 4355 4345 192
263 20241120 150500 349046390 4355 4355 4355 4345 369
264 20241120 150400 347440135 4365 4365 4365 4365 0
265 20241120 150300 347440135 4365 4365 4365 4365 199
266 20241120 150200 346571500 4365 4370 4370 4355 1504
267 20241120 150100 340006550 4360 4360 4360 4360 0
268 20241120 150000 340006550 4360 4360 4360 4360 0
269 20241120 145900 340006550 4360 4360 4360 4360 0
270 20241120 145800 340006550 4360 4360 4360 4360 22
271 20241120 145700 339910630 4380 4380 4380 4380 0
272 20241120 145600 339910630 4380 4380 4380 4380 0
273 20241120 145500 339910630 4380 4380 4380 4380 0
274 20241120 145400 339910630 4380 4380 4380 4380 1
275 20241120 145300 339906250 4380 4380 4380 4380 0
276 20241120 145200 339906250 4380 4385 4385 4360 369
277 20241120 145100 338294650 4380 4380 4380 4380 0
278 20241120 145000 338294650 4380 4380 4380 4380 0
279 20241120 144900 338294650 4380 4380 4380 4380 0
280 20241120 144800 338294650 4380 4380 4380 4380 0
281 20241120 144700 338294650 4380 4380 4380 4380 1
282 20241120 144600 338290270 4360 4360 4360 4360 0
283 20241120 144500 338290270 4360 4360 4360 4360 0
284 20241120 144400 338290270 4360 4360 4360 4360 1
285 20241120 144300 338285910 4360 4360 4360 4360 5
286 20241120 144200 338264110 4375 4375 4375 4375 0
287 20241120 144100 338264110 4375 4375 4375 4375 1
288 20241120 144000 338259735 4375 4375 4375 4375 1
289 20241120 143900 338255360 4375 4375 4375 4375 0
290 20241120 143800 338255360 4375 4375 4375 4375 10
291 20241120 143700 338211610 4375 4375 4375 4375 1
292 20241120 143600 338207235 4390 4390 4390 4390 0
293 20241120 143500 338207235 4390 4390 4390 4390 0
294 20241120 143400 338207235 4390 4390 4390 4390 0
295 20241120 143300 338207235 4390 4390 4390 4390 0
296 20241120 143200 338207235 4390 4390 4390 4390 0
297 20241120 143100 338207235 4390 4390 4390 4390 0
298 20241120 143000 338207235 4390 4390 4390 4390 1
299 20241120 142900 338202845 4365 4365 4365 4365 188
300 20241120 142800 337382225 4385 4385 4385 4385 0
301 20241120 142700 337382225 4385 4385 4385 4385 0
302 20241120 142600 337382225 4385 4385 4385 4385 0
303 20241120 142500 337382225 4385 4385 4385 4385 0
304 20241120 142400 337382225 4385 4360 4385 4360 210
305 20241120 142300 336466600 4335 4335 4335 4335 0
306 20241120 142200 336466600 4335 4335 4335 4335 0
307 20241120 142100 336466600 4335 4345 4395 4335 312
308 20241120 142000 335107660 4335 4330 4335 4330 259
309 20241120 141900 333985845 4330 4330 4330 4330 0
310 20241120 141800 333985845 4330 4320 4330 4320 1012
311 20241120 141700 329610940 4325 4325 4330 4325 226
312 20241120 141600 328633370 4325 4325 4325 4325 2
313 20241120 141500 328624720 4325 4325 4325 4325 1
314 20241120 141400 328620395 4325 4320 4325 4320 14
315 20241120 141300 328559895 4325 4325 4325 4325 0
316 20241120 141200 328559895 4325 4325 4325 4325 1
317 20241120 141100 328555570 4320 4320 4320 4320 15
318 20241120 141000 328490770 4320 4315 4320 4315 47
319 20241120 140900 328287815 4320 4320 4320 4320 100
320 20241120 140800 327855815 4325 4325 4325 4325 0
321 20241120 140700 327855815 4325 4325 4325 4325 0
322 20241120 140600 327855815 4325 4330 4330 4325 4
323 20241120 140500 327838500 4330 4330 4330 4330 0
324 20241120 140400 327838500 4330 4335 4335 4330 22
325 20241120 140300 327743235 4335 4335 4335 4335 31
326 20241120 140200 327608850 4330 4330 4330 4330 0
327 20241120 140100 327608850 4330 4330 4330 4330 79
328 20241120 140000 327266780 4330 4330 4330 4330 1
329 20241120 135900 327262450 4335 4335 4335 4335 0
330 20241120 135800 327262450 4335 4335 4335 4335 0
331 20241120 135700 327262450 4335 4335 4335 4335 0
332 20241120 135600 327262450 4335 4335 4335 4335 0
333 20241120 135500 327262450 4335 4335 4335 4335 0
334 20241120 135400 327262450 4335 4335 4335 4335 1
335 20241120 135300 327258115 4330 4330 4330 4330 0
336 20241120 135200 327258115 4330 4330 4330 4330 0
337 20241120 135100 327258115 4330 4330 4330 4330 0
338 20241120 135000 327258115 4330 4330 4330 4330 94
339 20241120 134900 326851095 4330 4330 4330 4330 0
340 20241120 134800 326851095 4330 4330 4330 4330 7
341 20241120 134700 326820785 4335 4335 4335 4335 0
342 20241120 134600 326820785 4335 4335 4335 4335 0
343 20241120 134500 326820785 4335 4335 4335 4335 0
344 20241120 134400 326820785 4335 4335 4335 4335 0
345 20241120 134300 326820785 4335 4335 4335 4335 0
346 20241120 134200 326820785 4335 4335 4335 4335 1
347 20241120 134100 326816450 4335 4335 4335 4335 0
348 20241120 134000 326816450 4335 4335 4335 4335 0
349 20241120 133900 326816450 4335 4335 4335 4335 0
350 20241120 133800 326816450 4335 4335 4335 4335 7
351 20241120 133700 326786105 4315 4315 4315 4315 0
352 20241120 133600 326786105 4315 4315 4315 4315 1
353 20241120 133500 326781790 4315 4315 4315 4315 0
354 20241120 133400 326781790 4315 4315 4315 4315 2
355 20241120 133300 326773160 4315 4310 4315 4310 199
356 20241120 133200 325914710 4315 4315 4315 4315 0
357 20241120 133100 325914710 4315 4315 4315 4315 0
358 20241120 133000 325914710 4315 4315 4315 4315 1
359 20241120 132900 325910395 4315 4305 4315 4305 187
360 20241120 132800 325104560 4305 4305 4305 4305 913
361 20241120 132700 321174095 4310 4305 4310 4305 1470
362 20241120 132600 314840820 4295 4295 4295 4295 0
363 20241120 132500 314840820 4295 4295 4295 4295 0
364 20241120 132400 314840820 4295 4295 4295 4295 0
365 20241120 132300 314840820 4295 4295 4295 4295 0
366 20241120 132200 314840820 4295 4295 4295 4295 0
367 20241120 132100 314840820 4295 4295 4295 4295 0
368 20241120 132000 314840820 4295 4295 4295 4295 90
369 20241120 131900 314454270 4320 4320 4320 4320 0
370 20241120 131800 314454270 4320 4320 4320 4320 100
371 20241120 131700 314022270 4320 4320 4320 4320 180
372 20241120 131600 313244670 4290 4290 4290 4290 0
373 20241120 131500 313244670 4290 4290 4290 4290 0
374 20241120 131400 313244670 4290 4290 4290 4290 0
375 20241120 131300 313244670 4290 4330 4330 4290 389
376 20241120 131200 311568475 4330 4330 4330 4330 0
377 20241120 131100 311568475 4330 4330 4330 4330 34
378 20241120 131000 311421255 4330 4330 4330 4330 0
379 20241120 130900 311421255 4330 4330 4330 4330 0
380 20241120 130800 311421255 4330 4330 4330 4330 0
381 20241120 130700 311421255 4330 4330 4330 4330 88
382 20241120 130600 311040215 4320 4320 4320 4320 30
383 20241120 130500 310910615 4320 4315 4320 4315 131
384 20241120 130400 310345250 4315 4300 4315 4300 522
385 20241120 130300 308095300 4290 4290 4290 4290 1363
386 20241120 130200 302248030 4290 4290 4290 4290 130
387 20241120 130100 301690330 4290 4320 4320 4290 258
388 20241120 130000 300580420 4325 4330 4330 4325 131
389 20241120 125900 300013795 4325 4325 4325 4325 274
390 20241120 125800 298828745 4320 4320 4320 4320 0
391 20241120 125700 298828745 4320 4325 4325 4320 116
392 20241120 125600 298327515 4325 4325 4325 4325 1
393 20241120 125500 298323190 4320 4320 4320 4320 0
394 20241120 125400 298323190 4320 4320 4320 4320 0
395 20241120 125300 298323190 4320 4320 4320 4320 679
396 20241120 125200 295389910 4330 4330 4330 4330 0
397 20241120 125100 295389910 4330 4330 4330 4330 0
398 20241120 125000 295389910 4330 4330 4330 4330 0
399 20241120 124900 295389910 4330 4330 4330 4330 0
400 20241120 124800 295389910 4330 4330 4330 4290 1001
401 20241120 124700 291091645 4330 4330 4330 4330 0
402 20241120 124600 291091645 4330 4330 4330 4330 2
403 20241120 124500 291082985 4330 4330 4330 4330 0
404 20241120 124400 291082985 4330 4330 4330 4330 2
405 20241120 124300 291074325 4330 4330 4330 4330 16
406 20241120 124200 291005045 4330 4330 4330 4330 0
407 20241120 124100 291005045 4330 4330 4330 4330 0
408 20241120 124000 291005045 4330 4330 4330 4330 2
409 20241120 123900 290996385 4330 4330 4330 4330 0
410 20241120 123800 290996385 4330 4330 4330 4330 0
411 20241120 123700 290996385 4330 4330 4330 4330 0
412 20241120 123600 290996385 4330 4330 4330 4330 14
413 20241120 123500 290935765 4330 4330 4330 4330 0
414 20241120 123400 290935765 4330 4330 4330 4330 0
415 20241120 123300 290935765 4330 4330 4330 4330 47
416 20241120 123200 290732255 4335 4335 4335 4335 3
417 20241120 123100 290719250 4335 4335 4335 4335 2
418 20241120 123000 290710580 4335 4335 4335 4335 0
419 20241120 122900 290710580 4335 4335 4335 4335 83
420 20241120 122800 290350775 4345 4345 4345 4345 0
421 20241120 122700 290350775 4345 4345 4345 4345 0
422 20241120 122600 290350775 4345 4345 4345 4345 0
423 20241120 122500 290350775 4345 4345 4345 4345 0
424 20241120 122400 290350775 4345 4345 4345 4345 0
425 20241120 122300 290350775 4345 4345 4345 4345 5
426 20241120 122200 290329050 4345 4345 4345 4345 0
427 20241120 122100 290329050 4345 4345 4345 4345 1
428 20241120 122000 290324705 4345 4345 4345 4345 29
429 20241120 121900 290198700 4330 4330 4330 4330 0
430 20241120 121800 290198700 4330 4330 4330 4330 0
431 20241120 121700 290198700 4330 4330 4330 4330 118
432 20241120 121600 289687760 4330 4295 4330 4295 1513
433 20241120 121500 283143360 4320 4320 4320 4320 75
434 20241120 121400 282819360 4325 4325 4325 4325 0
435 20241120 121300 282819360 4325 4300 4325 4300 285
436 20241120 121200 281593835 4300 4300 4300 4300 39
437 20241120 121100 281426135 4280 4280 4280 4280 30
438 20241120 121000 281297735 4290 4290 4290 4290 64
439 20241120 120900 281023175 4290 4290 4290 4290 1436
440 20241120 120800 274862735 4290 4300 4300 4290 500
441 20241120 120700 272716455 4300 4300 4300 4300 0
442 20241120 120600 272716455 4300 4300 4300 4300 1
443 20241120 120500 272712155 4325 4325 4325 4325 0
444 20241120 120400 272712155 4325 4325 4325 4325 60
445 20241120 120300 272452655 4325 4325 4325 4325 0
446 20241120 120200 272452655 4325 4325 4325 4325 84
447 20241120 120100 272089355 4325 4320 4325 4320 31
448 20241120 120000 271955345 4325 4325 4325 4325 0
449 20241120 115900 271955345 4325 4325 4325 4325 1
450 20241120 115800 271951020 4290 4295 4295 4290 20
451 20241120 115700 271865155 4330 4330 4330 4330 39
452 20241120 115600 271696285 4330 4330 4330 4330 11
453 20241120 115500 271648655 4330 4345 4345 4330 588
454 20241120 115400 269099780 4345 4345 4345 4345 0
455 20241120 115300 269099780 4345 4345 4345 4345 50
456 20241120 115200 268882530 4350 4350 4350 4350 1
457 20241120 115100 268878180 4385 4385 4385 4385 0
458 20241120 115000 268878180 4385 4385 4385 4385 1
459 20241120 114900 268873795 4355 4340 4355 4340 123
460 20241120 114800 268339635 4335 4335 4335 4335 55
461 20241120 114700 268101210 4350 4350 4350 4350 0
462 20241120 114600 268101210 4350 4350 4350 4350 1
463 20241120 114500 268096860 4330 4330 4330 4330 0
464 20241120 114400 268096860 4330 4310 4330 4310 819
465 20241120 114300 264556530 4310 4310 4310 4310 33
466 20241120 114200 264414300 4290 4290 4290 4290 1
467 20241120 114100 264410010 4320 4320 4320 4320 0
468 20241120 114000 264410010 4320 4320 4320 4320 0
469 20241120 113900 264410010 4320 4310 4320 4310 1000
470 20241120 113800 260092900 4310 4315 4315 4310 658
471 20241120 113700 257253655 4315 4315 4315 4315 400
472 20241120 113600 255527655 4315 4315 4315 4315 1
473 20241120 113500 255523340 4315 4315 4315 4315 201
474 20241120 113400 254656025 4320 4380 4385 4320 302
475 20241120 113300 253350680 4375 4330 4375 4320 416
476 20241120 113200 251552255 4320 4320 4320 4320 1
477 20241120 113100 251547935 4325 4325 4325 4325 231
478 20241120 113000 250548860 4320 4315 4320 4315 189
479 20241120 112900 249733320 4315 4315 4315 4315 0
480 20241120 112800 249733320 4315 4300 4315 4300 6271
481 20241120 112700 222767990 4275 4275 4275 4275 0
482 20241120 112600 222767990 4275 4290 4290 4275 50
483 20241120 112500 222553520 4285 4275 4285 4275 610
484 20241120 112400 219945660 4275 4265 4275 4265 29
485 20241120 112300 219821825 4265 4265 4265 4265 0
486 20241120 112200 219821825 4265 4230 4265 4230 44
487 20241120 112100 219634515 4220 4270 4270 4220 2
488 20241120 112000 219626025 4270 4300 4300 4160 4157
489 20241120 111900 201969260 4300 4300 4300 4300 531
490 20241120 111800 199685960 4305 4305 4305 4305 0
491 20241120 111700 199685960 4305 4305 4305 4305 143
492 20241120 111600 199070345 4300 4300 4300 4300 813
493 20241120 111500 195574445 4300 4300 4300 4300 539
494 20241120 111400 193256745 4300 4325 4325 4300 3807
495 20241120 111300 176833555 4325 4325 4325 4325 29
496 20241120 111200 176708130 4320 4325 4325 4320 308
497 20241120 111100 175376035 4340 4340 4340 4340 0
498 20241120 111000 175376035 4340 4320 4340 4320 630
499 20241120 110900 172653645 4320 4315 4320 4315 37
500 20241120 110800 172493955 4315 4325 4325 4315 516
501 20241120 110700 170263110 4330 4335 4335 4330 505
502 20241120 110600 168074015 4335 4365 4365 4335 1335
503 20241120 110500 162261380 4380 4360 4380 4360 6
504 20241120 110400 162235185 4390 4390 4390 4390 19
505 20241120 110300 162151775 4390 4390 4390 4390 21
506 20241120 110200 162059585 4390 4390 4390 4390 20
507 20241120 110100 161971785 4390 4390 4390 4390 0
508 20241120 110000 161971785 4390 4375 4390 4355 104
509 20241120 105900 161517890 4395 4395 4395 4395 0
510 20241120 105800 161517890 4395 4395 4395 4395 1
511 20241120 105700 161513495 4385 4385 4385 4385 10
512 20241120 105600 161469645 4385 4385 4385 4385 0
513 20241120 105500 161469645 4385 4390 4390 4385 256
514 20241120 105400 160346380 4395 4395 4395 4395 0
515 20241120 105300 160346380 4395 4395 4395 4395 799
516 20241120 105200 156834775 4390 4390 4390 4390 0
517 20241120 105100 156834775 4390 4390 4390 4390 0
518 20241120 105000 156834775 4390 4390 4390 4390 2
519 20241120 104900 156825995 4390 4400 4400 4390 60
520 20241120 104800 156562565 4400 4400 4400 4400 100
521 20241120 104700 156122565 4400 4400 4400 4400 0
522 20241120 104600 156122565 4400 4400 4400 4400 0
523 20241120 104500 156122565 4400 4395 4400 4390 1878
524 20241120 104400 147864305 4400 4405 4405 4400 746
525 20241120 104300 144580515 4410 4410 4410 4410 0
526 20241120 104200 144580515 4410 4410 4410 4410 0
527 20241120 104100 144580515 4410 4410 4410 4410 0
528 20241120 104000 144580515 4410 4410 4410 4410 44
529 20241120 103900 144386475 4415 4415 4415 4415 21
530 20241120 103800 144293760 4410 4410 4410 4410 0
531 20241120 103700 144293760 4410 4415 4415 4410 1100
532 20241120 103600 139441260 4410 4435 4435 4410 2507
533 20241120 103500 128366275 4435 4435 4435 4435 76
534 20241120 103400 128029215 4435 4435 4435 4435 0
535 20241120 103300 128029215 4435 4440 4440 4435 32
536 20241120 103200 127887140 4440 4440 4440 4440 0
537 20241120 103100 127887140 4440 4440 4440 4440 400
538 20241120 103000 126111140 4440 4440 4440 4435 240
539 20241120 102900 125045740 4440 4450 4450 4440 594
540 20241120 102800 122408230 4450 4450 4450 4450 1
541 20241120 102700 122403780 4450 4450 4450 4450 0
542 20241120 102600 122403780 4450 4450 4450 4450 0
543 20241120 102500 122403780 4450 4450 4450 4450 0
544 20241120 102400 122403780 4450 4450 4450 4450 0
545 20241120 102300 122403780 4450 4445 4450 4445 118
546 20241120 102200 121879260 4445 4445 4445 4445 0
547 20241120 102100 121879260 4445 4445 4445 4445 0
548 20241120 102000 121879260 4445 4445 4445 4445 0
549 20241120 101900 121879260 4445 4445 4445 4445 0
550 20241120 101800 121879260 4445 4445 4445 4445 101
551 20241120 101700 121430315 4450 4450 4450 4445 360
552 20241120 101600 119828620 4460 4460 4460 4460 0
553 20241120 101500 119828620 4460 4460 4460 4460 44
554 20241120 101400 119632380 4460 4460 4460 4460 0
555 20241120 101300 119632380 4460 4455 4460 4455 5
556 20241120 101200 119610090 4455 4455 4455 4455 0
557 20241120 101100 119610090 4455 4455 4455 4455 5
558 20241120 101000 119587815 4455 4455 4455 4455 35
559 20241120 100900 119431890 4460 4460 4460 4460 140
560 20241120 100800 118807490 4460 4460 4460 4460 0
561 20241120 100700 118807490 4460 4460 4460 4460 0
562 20241120 100600 118807490 4460 4460 4460 4460 723
563 20241120 100500 115582910 4460 4460 4460 4460 194
564 20241120 100400 114717670 4460 4460 4460 4460 0
565 20241120 100300 114717670 4460 4460 4460 4460 0
566 20241120 100200 114717670 4460 4460 4460 4460 0
567 20241120 100100 114717670 4460 4455 4460 4455 603
568 20241120 100000 112030745 4450 4450 4450 4450 0
569 20241120 095900 112030745 4450 4440 4450 4440 375
570 20241120 095800 110362070 4445 4445 4445 4445 0
571 20241120 095700 110362070 4445 4445 4445 4445 0
572 20241120 095600 110362070 4445 4445 4445 4445 0
573 20241120 095500 110362070 4445 4430 4445 4430 101
574 20241120 095400 109914615 4445 4445 4445 4445 1
575 20241120 095300 109910170 4445 4445 4445 4445 44
576 20241120 095200 109714590 4450 4450 4450 4450 0
577 20241120 095100 109714590 4450 4450 4450 4450 0
578 20241120 095000 109714590 4450 4450 4450 4450 40
579 20241120 094900 109536590 4450 4440 4450 4440 221
580 20241120 094800 108554015 4450 4450 4450 4450 40
581 20241120 094700 108376015 4430 4425 4430 4425 174
582 20241120 094600 107605940 4425 4425 4425 4425 478
583 20241120 094500 105490790 4425 4420 4425 4420 215
584 20241120 094400 104539490 4425 4425 4425 4425 32
585 20241120 094300 104397890 4425 4425 4425 4425 71
586 20241120 094200 104083715 4430 4405 4430 4400 112
587 20241120 094100 103590555 4405 4405 4405 4405 0
588 20241120 094000 103590555 4405 4405 4405 4405 0
589 20241120 093900 103590555 4405 4405 4405 4405 1000
590 20241120 093800 99185555 4405 4410 4410 4405 604
591 20241120 093700 96524885 4405 4405 4410 4405 692
592 20241120 093600 93473385 4405 4425 4425 4405 2354
593 20241120 093500 83081685 4445 4445 4445 4445 0
594 20241120 093400 83081685 4445 4440 4445 4440 736
595 20241120 093300 79811615 4455 4490 4490 4440 2119
596 20241120 093200 70362695 4475 4475 4475 4475 0
597 20241120 093100 70362695 4475 4475 4475 4475 205
598 20241120 093000 69445320 4475 4500 4500 4475 300
599 20241120 092900 68102500 4510 4510 4510 4510 148
600 20241120 092800 67435020 4510 4510 4510 4510 39
601 20241120 092700 67259130 4475 4475 4475 4475 8
602 20241120 092600 67223330 4525 4525 4525 4525 0
603 20241120 092500 67223330 4525 4525 4525 4525 0
604 20241120 092400 67223330 4525 4525 4525 4525 0
605 20241120 092300 67223330 4525 4525 4525 4525 0
606 20241120 092200 67223330 4525 4525 4525 4525 186
607 20241120 092100 66381680 4470 4470 4470 4470 0
608 20241120 092000 66381680 4470 4480 4480 4470 400
609 20241120 091900 64593195 4470 4470 4470 4470 0
610 20241120 091800 64593195 4470 4470 4470 4470 0
611 20241120 091700 64593195 4470 4505 4505 4470 11563
612 20241120 091600 12571390 4500 4500 4500 4500 0
613 20241120 091500 12571390 4500 4500 4500 4500 0
614 20241120 091400 12571390 4500 4525 4525 4500 127
615 20241120 091300 11999855 4525 4525 4525 4500 62
616 20241120 091200 11720630 4500 4500 4500 4500 361
617 20241120 091100 10096130 4500 4505 4505 4500 896
618 20241120 091000 6063630 4500 4500 4500 4500 32
619 20241120 090900 5919630 4500 4500 4500 4500 192
620 20241120 090800 5055630 4510 4510 4510 4510 10
621 20241120 090700 5010530 4525 4525 4525 4525 0
622 20241120 090600 5010530 4525 4515 4525 4500 154
623 20241120 090500 4316505 4515 4515 4515 4500 626
624 20241120 090400 1498740 4520 4470 4520 4470 2
625 20241120 090300 1489750 4465 4515 4535 4465 174
626 20241120 090200 706610 4515 4490 4515 4490 57
627 20241120 090100 449820 4590 4590 4590 4590 0
628 20241120 090000 449820 4590 4590 4590 4590 98