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

636
054450/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,636 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,193400,582192170,11810,11810,11810,11810,669
20241120,193300,582192170,11810,11810,11810,11810,0
20241120,193200,582192170,11810,11810,11810,11810,0
20241120,193100,582192170,11810,11810,11810,11810,0
20241120,193000,582192170,11810,11810,11810,11810,0
20241120,192900,582192170,11810,11810,11810,11810,0
20241120,192800,582192170,11810,11810,11810,11810,0
20241120,192700,582192170,11810,11810,11810,11810,0
20241120,192600,582192170,11810,11810,11810,11810,0
20241120,192500,582192170,11810,11810,11810,11810,0
20241120,192400,582192170,11810,11810,11810,11810,0
20241120,192300,582192170,11810,11810,11810,11810,0
20241120,192200,582192170,11810,11810,11810,11810,0
20241120,192100,582192170,11810,11810,11810,11810,0
20241120,192000,582192170,11810,11810,11810,11810,0
20241120,191900,582192170,11810,11810,11810,11810,0
20241120,191800,582192170,11810,11810,11810,11810,0
20241120,191700,582192170,11810,11810,11810,11810,0
20241120,191600,582192170,11810,11810,11810,11810,0
20241120,191500,582192170,11810,11810,11810,11810,0
20241120,191400,582192170,11810,11810,11810,11810,0
20241120,191300,582192170,11810,11810,11810,11810,0
20241120,191200,582192170,11810,11810,11810,11810,0
20241120,191100,582192170,11810,11810,11810,11810,0
20241120,191000,582192170,11810,11810,11810,11810,0
20241120,190900,582192170,11810,11810,11810,11810,0
20241120,190800,582192170,11810,11810,11810,11810,0
20241120,190700,582192170,11810,11810,11810,11810,0
20241120,190600,582192170,11810,11810,11810,11810,0
20241120,190500,582192170,11810,11810,11810,11810,0
20241120,190400,582192170,11810,11810,11810,11810,669
20241120,190300,582192170,11810,11810,11810,11810,0
20241120,190200,582192170,11810,11810,11810,11810,0
20241120,190100,582192170,11810,11810,11810,11810,0
20241120,190000,582192170,11810,11810,11810,11810,0
20241120,185900,582192170,11810,11810,11810,11810,0
20241120,185800,582192170,11810,11810,11810,11810,0
20241120,185700,582192170,11810,11810,11810,11810,0
20241120,185600,582192170,11810,11810,11810,11810,0
20241120,185500,582192170,11810,11810,11810,11810,0
20241120,185400,582192170,11810,11810,11810,11810,0
20241120,185300,582192170,11810,11810,11810,11810,0
20241120,185200,582192170,11810,11810,11810,11810,0
20241120,185100,582192170,11810,11810,11810,11810,0
20241120,185000,582192170,11810,11810,11810,11810,0
20241120,184900,582192170,11810,11810,11810,11810,0
20241120,184800,582192170,11810,11810,11810,11810,0
20241120,184700,582192170,11810,11810,11810,11810,0
20241120,184600,582192170,11810,11810,11810,11810,0
20241120,184500,582192170,11810,11810,11810,11810,0
20241120,184400,582192170,11810,11810,11810,11810,0
20241120,184300,582192170,11810,11810,11810,11810,0
20241120,184200,582192170,11810,11810,11810,11810,0
20241120,184100,582192170,11810,11810,11810,11810,0
20241120,184000,582192170,11810,11810,11810,11810,0
20241120,183900,582192170,11810,11810,11810,11810,0
20241120,183800,582192170,11810,11810,11810,11810,0
20241120,183700,582192170,11810,11810,11810,11810,0
20241120,183600,582192170,11810,11810,11810,11810,0
20241120,183500,582192170,11810,11810,11810,11810,0
20241120,183400,582192170,11810,11810,11810,11810,669
20241120,183300,582192170,11810,11810,11810,11810,0
20241120,183200,582192170,11810,11810,11810,11810,0
20241120,183100,582192170,11810,11810,11810,11810,0
20241120,183000,582192170,11810,11810,11810,11810,0
20241120,182900,582192170,11810,11810,11810,11810,0
20241120,182800,582192170,11810,11810,11810,11810,0
20241120,182700,582192170,11810,11810,11810,11810,0
20241120,182600,582192170,11810,11810,11810,11810,0
20241120,182500,582192170,11810,11810,11810,11810,0
20241120,182400,582192170,11810,11810,11810,11810,0
20241120,182300,582192170,11810,11810,11810,11810,0
20241120,182200,582192170,11810,11810,11810,11810,0
20241120,182100,582192170,11810,11810,11810,11810,0
20241120,182000,582192170,11810,11810,11810,11810,0
20241120,181900,582192170,11810,11810,11810,11810,0
20241120,181800,582192170,11810,11810,11810,11810,0
20241120,181700,582192170,11810,11810,11810,11810,0
20241120,181600,582192170,11810,11810,11810,11810,0
20241120,181500,582192170,11810,11810,11810,11810,0
20241120,181400,582192170,11810,11810,11810,11810,0
20241120,181300,582192170,11810,11810,11810,11810,0
20241120,181200,582192170,11810,11810,11810,11810,0
20241120,181100,582192170,11810,11810,11810,11810,0
20241120,181000,582192170,11810,11810,11810,11810,0
20241120,180900,582192170,11810,11810,11810,11810,0
20241120,180800,582192170,11810,11810,11810,11810,0
20241120,180700,582192170,11810,11810,11810,11810,0
20241120,180600,582192170,11810,11810,11810,11810,0
20241120,180500,582192170,11810,11810,11810,11810,0
20241120,180400,582192170,11810,11810,11810,11810,669
20241120,180300,582192170,11810,11810,11810,11810,0
20241120,180200,582192170,11810,11810,11810,11810,0
20241120,180100,582192170,11810,11810,11810,11810,0
20241120,180000,582192170,11810,11810,11810,11810,0
20241120,175900,582192170,11810,11810,11810,11810,0
20241120,175800,582192170,11810,11810,11810,11810,0
20241120,175700,582192170,11810,11810,11810,11810,0
20241120,175600,582192170,11810,11810,11810,11810,0
20241120,175500,582192170,11810,11810,11810,11810,0
20241120,175400,582192170,11810,11810,11810,11810,0
20241120,175300,582192170,11810,11810,11810,11810,0
20241120,175200,582192170,11810,11810,11810,11810,0
20241120,175100,582192170,11810,11810,11810,11810,0
20241120,175000,582192170,11810,11810,11810,11810,0
20241120,174900,582192170,11810,11810,11810,11810,0
20241120,174800,582192170,11810,11810,11810,11810,0
20241120,174700,582192170,11810,11810,11810,11810,0
20241120,174600,582192170,11810,11810,11810,11810,0
20241120,174500,582192170,11810,11810,11810,11810,0
20241120,174400,582192170,11810,11810,11810,11810,0
20241120,174300,582192170,11810,11810,11810,11810,0
20241120,174200,582192170,11810,11810,11810,11810,0
20241120,174100,582192170,11810,11810,11810,11810,0
20241120,174000,582192170,11810,11810,11810,11810,0
20241120,173900,582192170,11810,11810,11810,11810,0
20241120,173800,582192170,11810,11810,11810,11810,0
20241120,173700,582192170,11810,11810,11810,11810,0
20241120,173600,582192170,11810,11810,11810,11810,0
20241120,173500,582192170,11810,11810,11810,11810,0
20241120,173400,582192170,11810,11810,11810,11810,669
20241120,173300,582192170,11810,11810,11810,11810,0
20241120,173200,582192170,11810,11810,11810,11810,0
20241120,173100,582192170,11810,11810,11810,11810,0
20241120,173000,582192170,11810,11810,11810,11810,0
20241120,172900,582192170,11810,11810,11810,11810,0
20241120,172800,582192170,11810,11810,11810,11810,0
20241120,172700,582192170,11810,11810,11810,11810,0
20241120,172600,582192170,11810,11810,11810,11810,0
20241120,172500,582192170,11810,11810,11810,11810,0
20241120,172400,582192170,11810,11810,11810,11810,0
20241120,172300,582192170,11810,11810,11810,11810,0
20241120,172200,582192170,11810,11810,11810,11810,0
20241120,172100,582192170,11810,11810,11810,11810,0
20241120,172000,582192170,11810,11810,11810,11810,0
20241120,171900,582192170,11810,11810,11810,11810,0
20241120,171800,582192170,11810,11810,11810,11810,0
20241120,171700,582192170,11810,11810,11810,11810,0
20241120,171600,582192170,11810,11810,11810,11810,0
20241120,171500,582192170,11810,11810,11810,11810,0
20241120,171400,582192170,11810,11810,11810,11810,0
20241120,171300,582192170,11810,11810,11810,11810,0
20241120,171200,582192170,11810,11810,11810,11810,0
20241120,171100,582192170,11810,11810,11810,11810,0
20241120,171000,582192170,11810,11810,11810,11810,0
20241120,170900,582192170,11810,11810,11810,11810,0
20241120,170800,582192170,11810,11810,11810,11810,0
20241120,170700,582192170,11810,11810,11810,11810,0
20241120,170600,582192170,11810,11810,11810,11810,0
20241120,170500,582192170,11810,11810,11810,11810,0
20241120,170400,582192170,11810,11810,11810,11810,669
20241120,170300,582192170,11810,11810,11810,11810,0
20241120,170200,582192170,11810,11810,11810,11810,0
20241120,170100,582192170,11810,11810,11810,11810,0
20241120,170000,582192170,11810,11810,11810,11810,0
20241120,165900,582192170,11810,11810,11810,11810,0
20241120,165800,582192170,11810,11810,11810,11810,0
20241120,165700,582192170,11810,11810,11810,11810,0
20241120,165600,582192170,11810,11810,11810,11810,0
20241120,165500,582192170,11810,11810,11810,11810,0
20241120,165400,582192170,11810,11810,11810,11810,0
20241120,165300,582192170,11810,11810,11810,11810,0
20241120,165200,582192170,11810,11810,11810,11810,0
20241120,165100,582192170,11810,11810,11810,11810,0
20241120,165000,582192170,11810,11810,11810,11810,0
20241120,164900,582192170,11810,11810,11810,11810,0
20241120,164800,582192170,11810,11810,11810,11810,0
20241120,164700,582192170,11810,11810,11810,11810,0
20241120,164600,582192170,11810,11810,11810,11810,0
20241120,164500,582192170,11810,11810,11810,11810,0
20241120,164400,582192170,11810,11810,11810,11810,0
20241120,164300,582192170,11810,11810,11810,11810,0
20241120,164200,582192170,11810,11810,11810,11810,0
20241120,164100,582192170,11810,11810,11810,11810,0
20241120,164000,582192170,11810,11810,11810,11810,0
20241120,163900,582192170,11810,11810,11810,11810,0
20241120,163800,582192170,11810,11810,11810,11810,0
20241120,163700,582192170,11810,11810,11810,11810,0
20241120,163600,582192170,11810,11810,11810,11810,0
20241120,163500,582192170,11810,11810,11810,11810,0
20241120,163400,582192170,11810,11810,11810,11810,669
20241120,163300,582192170,11810,11810,11810,11810,0
20241120,163200,582192170,11810,11810,11810,11810,0
20241120,163100,582192170,11810,11810,11810,11810,0
20241120,163000,582192170,11810,11810,11810,11810,0
20241120,162900,582192170,11810,11810,11810,11810,0
20241120,162800,582192170,11810,11810,11810,11810,0
20241120,162700,582192170,11810,11810,11810,11810,0
20241120,162600,582192170,11810,11810,11810,11810,0
20241120,162500,582192170,11810,11810,11810,11810,0
20241120,162400,582192170,11810,11810,11810,11810,0
20241120,162300,582192170,11810,11810,11810,11810,0
20241120,162200,582192170,11810,11810,11810,11810,0
20241120,162100,582192170,11810,11810,11810,11810,0
20241120,162000,582192170,11810,11810,11810,11810,0
20241120,161900,582192170,11810,11810,11810,11810,0
20241120,161800,582192170,11810,11810,11810,11810,0
20241120,161700,582192170,11810,11810,11810,11810,0
20241120,161600,582192170,11810,11810,11810,11810,0
20241120,161500,582192170,11810,11810,11810,11810,0
20241120,161400,582192170,11810,11810,11810,11810,0
20241120,161300,582192170,11810,11810,11810,11810,0
20241120,161200,582192170,11810,11810,11810,11810,0
20241120,161100,582192170,11810,11810,11810,11810,0
20241120,161000,582192170,11810,11810,11810,11810,0
20241120,160900,582192170,11810,11810,11810,11810,0
20241120,160800,582192170,11810,11810,11810,11810,0
20241120,160700,582192170,11810,11810,11810,11810,0
20241120,160600,582192170,11810,11810,11810,11810,0
20241120,160500,582192170,11810,11810,11810,11810,0
20241120,160400,582192170,11810,11810,11810,11810,669
20241120,160300,582192170,11810,11810,11810,11810,0
20241120,160200,582192170,11810,11810,11810,11810,0
20241120,160100,582192170,11810,11810,11810,11810,0
20241120,160000,582192170,11810,11810,11810,11810,0
20241120,155900,582192170,11810,11810,11810,11810,0
20241120,155800,582192170,11810,11810,11810,11810,0
20241120,155700,582192170,11810,11810,11810,11810,0
20241120,155600,582192170,11810,11810,11810,11810,0
20241120,155500,582192170,11810,11810,11810,11810,0
20241120,155400,582192170,11810,11810,11810,11810,0
20241120,155300,582192170,11810,11810,11810,11810,0
20241120,155200,582192170,11810,11810,11810,11810,0
20241120,155100,582192170,11810,11810,11810,11810,0
20241120,155000,582192170,11810,11810,11810,11810,0
20241120,154900,582192170,11810,11810,11810,11810,0
20241120,154800,582192170,11810,11810,11810,11810,0
20241120,154700,582192170,11810,11810,11810,11810,0
20241120,154600,582192170,11810,11810,11810,11810,0
20241120,154500,582192170,11810,11810,11810,11810,0
20241120,154400,582192170,11810,11810,11810,11810,0
20241120,154300,582192170,11810,11810,11810,11810,0
20241120,154200,582192170,11810,11810,11810,11810,0
20241120,154100,582192170,11810,11810,11810,11810,0
20241120,154000,582192170,11810,11810,11810,11810,0
20241120,153900,582192170,11810,11810,11810,11810,0
20241120,153800,582192170,11810,11810,11810,11810,0
20241120,153700,582192170,11810,11810,11810,11810,0
20241120,153600,582192170,11810,11810,11810,11810,0
20241120,153500,582192170,11810,11810,11810,11810,0
20241120,153400,582192170,11810,11810,11810,11810,669
20241120,153300,582192170,11810,11810,11810,11810,0
20241120,153200,582192170,11810,11810,11810,11810,0
20241120,153100,582192170,11810,11810,11810,11810,0
20241120,153000,582192170,11810,11810,11810,11810,669
20241120,152900,574291280,11860,11860,11860,11860,0
20241120,152800,574291280,11860,11860,11860,11860,0
20241120,152700,574291280,11860,11860,11860,11860,0
20241120,152600,574291280,11860,11860,11860,11860,0
20241120,152500,574291280,11860,11860,11860,11860,0
20241120,152400,574291280,11860,11860,11860,11860,0
20241120,152300,574291280,11860,11860,11860,11860,0
20241120,152200,574291280,11860,11860,11860,11860,0
20241120,152100,574291280,11860,11860,11860,11860,0
20241120,152000,574291280,11860,11860,11860,11860,0
20241120,151900,574291280,11860,11880,11880,11860,19
20241120,151800,574065780,11880,11850,11880,11850,273
20241120,151700,570828600,11890,11840,11890,11840,135
20241120,151600,569229480,11840,11850,11850,11840,252
20241120,151500,566245600,11850,11850,11850,11850,15
20241120,151400,566067850,11850,11860,11860,11850,68
20241120,151300,565261530,11850,11840,11850,11840,336
20241120,151200,561281910,11840,11850,11850,11840,32
20241120,151100,560902910,11850,11840,11850,11840,10
20241120,151000,560784490,11840,11830,11840,11830,30
20241120,150900,560429580,11840,11830,11840,11830,87
20241120,150800,559400260,11830,11830,11830,11830,50
20241120,150700,558808760,11840,11840,11840,11840,388
20241120,150600,554214840,11840,11840,11840,11840,1
20241120,150500,554203000,11840,11840,11840,11840,0
20241120,150400,554203000,11840,11830,11840,11830,361
20241120,150300,549931760,11840,11840,11840,11840,104
20241120,150200,548700400,11830,11850,11850,11830,207
20241120,150100,546247880,11860,11860,11860,11860,3
20241120,150000,546212300,11860,11860,11860,11860,0
20241120,145900,546212300,11860,11880,11890,11860,181
20241120,145800,544061210,11890,11890,11890,11890,30
20241120,145700,543704510,11890,11890,11890,11890,100
20241120,145600,542515510,11870,11900,11900,11870,22
20241120,145500,542254280,11900,11860,11900,11860,46
20241120,145400,541707740,11860,11860,11860,11860,0
20241120,145300,541707740,11860,11860,11860,11860,0
20241120,145200,541707740,11860,11860,11860,11860,0
20241120,145100,541707740,11860,11860,11860,11860,206
20241120,145000,539264580,11860,11860,11860,11860,0
20241120,144900,539264580,11860,11860,11860,11860,0
20241120,144800,539264580,11860,11880,11880,11860,130
20241120,144700,537721850,11920,11920,11920,11920,0
20241120,144600,537721850,11920,11920,11920,11920,0
20241120,144500,537721850,11920,11920,11920,11920,0
20241120,144400,537721850,11920,11900,11920,11890,319
20241120,144300,533926920,11900,11900,11900,11900,0
20241120,144200,533926920,11900,11920,11940,11900,145
20241120,144100,532200560,11920,11920,11920,11920,18
20241120,144000,531986000,11900,11900,11900,11900,1
20241120,143900,531974100,11910,11900,11910,11900,42
20241120,143800,531474280,11910,11910,11910,11910,20
20241120,143700,531236080,11910,11910,11910,11910,11
20241120,143600,531105070,11900,11910,11910,11900,8
20241120,143500,531009840,11910,11900,11910,11900,293
20241120,143400,527522990,11900,11900,11900,11900,2
20241120,143300,527499190,11910,11910,11910,11910,0
20241120,143200,527499190,11910,11910,11910,11910,1
20241120,143100,527487280,11910,11910,11910,11910,376
20241120,143000,523009120,11920,11920,11920,11920,21
20241120,142900,522758800,11910,11910,11910,11910,0
20241120,142800,522758800,11910,11910,11910,11910,0
20241120,142700,522758800,11910,11910,11910,11910,2
20241120,142600,522734980,11920,11920,11920,11920,0
20241120,142500,522734980,11920,11920,11920,11920,131
20241120,142400,521173460,11910,11910,11910,11910,0
20241120,142300,521173460,11910,11910,11910,11910,2
20241120,142200,521149640,11920,11920,11920,11920,69
20241120,142100,520327160,11920,11920,11920,11920,0
20241120,142000,520327160,11920,11920,11920,11920,0
20241120,141900,520327160,11920,11920,11920,11920,0
20241120,141800,520327160,11920,11920,11920,11920,0
20241120,141700,520327160,11920,11940,11940,11920,507
20241120,141600,514279210,11940,11940,11940,11940,113
20241120,141500,512929990,11940,11940,11940,11940,0
20241120,141400,512929990,11940,11940,11940,11940,0
20241120,141300,512929990,11940,11940,11940,11940,1
20241120,141200,512918050,11950,11950,11950,11950,0
20241120,141100,512918050,11950,11950,11950,11950,0
20241120,141000,512918050,11950,11940,11950,11930,31
20241120,140900,512547920,11950,11950,11950,11950,1
20241120,140800,512535970,11950,11950,11950,11950,0
20241120,140700,512535970,11950,11950,11950,11950,0
20241120,140600,512535970,11950,11950,11950,11950,0
20241120,140500,512535970,11950,11950,11950,11950,577
20241120,140400,505640820,11960,11950,11960,11950,291
20241120,140300,502163170,11950,11950,11950,11950,0
20241120,140200,502163170,11950,11950,11950,11950,0
20241120,140100,502163170,11950,11950,11950,11950,10
20241120,140000,502043670,11930,11950,11950,11930,60
20241120,135900,501327530,11930,11930,11930,11930,0
20241120,135800,501327530,11930,11930,11930,11930,0
20241120,135700,501327530,11930,11930,11930,11930,3
20241120,135600,501291740,11930,11930,11930,11930,21
20241120,135500,501041210,11950,11950,11950,11950,16
20241120,135400,500850010,11950,11950,11950,11950,10
20241120,135300,500730510,11980,11980,11980,11980,0
20241120,135200,500730510,11980,11980,11980,11980,1
20241120,135100,500718530,11990,11990,11990,11920,106
20241120,135000,499454590,11930,11990,11990,11930,26
20241120,134900,499143970,11990,11990,11990,11930,281
20241120,134800,495790930,11990,11990,11990,11990,0
20241120,134700,495790930,11990,11990,11990,11990,50
20241120,134600,495191430,11990,11990,11990,11990,23
20241120,134500,494915660,11970,11940,11970,11940,69
20241120,134400,494090030,11940,11940,11940,11940,6
20241120,134300,494018390,11950,11950,11950,11950,3
20241120,134200,493982540,11970,11970,11970,11970,20
20241120,134100,493743140,11970,11970,11970,11970,1
20241120,134000,493731170,11970,11970,11970,11970,0
20241120,133900,493731170,11970,11970,11970,11970,34
20241120,133800,493324190,12000,12000,12000,12000,0
20241120,133700,493324190,12000,12000,12000,12000,0
20241120,133600,493324190,12000,11980,12000,11920,205
20241120,133500,490872540,12000,12000,12000,12000,10
20241120,133400,490752540,12000,12000,12000,12000,463
20241120,133300,485196540,11980,11940,11980,11920,291
20241120,133200,481724850,11920,11920,11920,11920,0
20241120,133100,481724850,11920,11920,11920,11920,0
20241120,133000,481724850,11920,11920,11920,11920,0
20241120,132900,481724850,11920,12000,12000,11920,5
20241120,132800,481664930,12000,11930,12000,11910,455
20241120,132700,476220720,11910,11910,11910,11910,0
20241120,132600,476220720,11910,11910,11910,11910,0
20241120,132500,476220720,11910,11910,11910,11910,0
20241120,132400,476220720,11910,11910,11910,11910,0
20241120,132300,476220720,11910,11910,11910,11910,0
20241120,132200,476220720,11910,11910,11910,11910,0
20241120,132100,476220720,11910,11910,11910,11910,0
20241120,132000,476220720,11910,11940,11940,11910,100
20241120,131900,475028230,11990,11990,11990,11990,0
20241120,131800,475028230,11990,11950,11990,11950,448
20241120,131700,469674110,11990,11990,11990,11990,26
20241120,131600,469362370,12000,12000,12000,12000,0
20241120,131500,469362370,12000,12000,12000,12000,0
20241120,131400,469362370,12000,12000,12000,12000,42
20241120,131300,468858370,12010,12010,12010,12010,0
20241120,131200,468858370,12010,12010,12010,12010,41
20241120,131100,468365960,12010,12010,12010,12010,22
20241120,131000,468101740,12000,12000,12000,12000,0
20241120,130900,468101740,12000,12000,12000,12000,0
20241120,130800,468101740,12000,12000,12000,12000,1
20241120,130700,468089740,12010,12010,12010,12010,1
20241120,130600,468077730,12000,12000,12000,12000,85
20241120,130500,467057730,12000,12000,12000,12000,0
20241120,130400,467057730,12000,12000,12000,12000,1
20241120,130300,467045730,12000,12000,12000,12000,7
20241120,130200,466961730,12010,12010,12010,12010,0
20241120,130100,466961730,12010,12010,12010,12010,0
20241120,130000,466961730,12010,12010,12010,12010,9
20241120,125900,466853640,12010,12010,12010,11980,402
20241120,125800,462037140,12010,12000,12010,11980,47
20241120,125700,461473730,11990,11990,11990,11990,0
20241120,125600,461473730,11990,11990,11990,11990,5
20241120,125500,461413780,11990,11990,11990,11990,2
20241120,125400,461389800,12000,12000,12000,12000,1
20241120,125300,461377800,12000,12000,12000,12000,0
20241120,125200,461377800,12000,11980,12000,11980,99
20241120,125100,460191740,12010,12000,12010,12000,103
20241120,125000,458955710,12020,11990,12020,11990,84
20241120,124900,457947880,12020,12020,12020,12020,0
20241120,124800,457947880,12020,12020,12020,12020,0
20241120,124700,457947880,12020,12020,12020,12020,0
20241120,124600,457947880,12020,12000,12020,12000,337
20241120,124500,453903820,12000,12000,12020,12000,23
20241120,124400,453627720,12000,12040,12040,12000,155
20241120,124300,451764630,12060,12060,12060,12060,0
20241120,124200,451764630,12060,12060,12060,12060,0
20241120,124100,451764630,12060,12040,12060,12040,26
20241120,124000,451451550,12070,12040,12070,12040,21
20241120,123900,451198680,12040,12050,12050,12040,40
20241120,123800,450717010,12050,12050,12050,12050,0
20241120,123700,450717010,12050,12050,12050,12050,30
20241120,123600,450355510,12070,12050,12070,12050,41
20241120,123500,449861280,12080,12080,12080,12080,0
20241120,123400,449861280,12080,12050,12080,12050,35
20241120,123300,449439380,12080,12050,12080,12050,31
20241120,123200,449065800,12080,12060,12080,12060,3
20241120,123100,449029590,12060,12040,12060,12040,71
20241120,123000,448174310,12030,12060,12060,12030,36
20241120,122900,447740520,12070,12070,12070,12070,10
20241120,122800,447619820,12060,12070,12070,12060,502
20241120,122700,441560730,12080,12080,12080,12080,53
20241120,122600,440920490,12080,12080,12080,12080,68
20241120,122500,440099050,12080,12080,12080,12080,0
20241120,122400,440099050,12080,12080,12080,12080,0
20241120,122300,440099050,12080,12080,12080,12080,10
20241120,122200,439978250,12080,12090,12090,12080,321
20241120,122100,436100550,12080,12080,12080,12080,70
20241120,122000,435254950,12080,12080,12080,12080,116
20241120,121900,433853670,12080,12090,12090,12080,22
20241120,121800,433587820,12090,12080,12090,12080,32
20241120,121700,433200950,12070,12040,12090,12040,1619
20241120,121600,413672820,12040,12040,12040,12040,607
20241120,121500,406364540,12050,12040,12050,12040,121
20241120,121400,404907490,12040,12040,12040,12040,1
20241120,121300,404895450,12050,12040,12050,12040,40
20241120,121200,404413650,12040,12040,12050,12040,210
20241120,121100,401884010,12040,12020,12040,12020,84
20241120,121000,400873260,12020,12010,12020,12010,9
20241120,120900,400765090,12000,12000,12000,12000,0
20241120,120800,400765090,12000,12000,12000,12000,0
20241120,120700,400765090,12000,12000,12000,12000,0
20241120,120600,400765090,12000,12000,12000,12000,30
20241120,120500,400405090,12010,12010,12010,12010,73
20241120,120400,399528360,12010,12010,12010,12010,10
20241120,120300,399408260,12010,12010,12010,12010,26
20241120,120200,399096000,12020,12020,12020,12020,0
20241120,120100,399096000,12020,12020,12020,12020,0
20241120,120000,399096000,12020,12020,12020,12020,51
20241120,115900,398482980,12020,12010,12020,12010,115
20241120,115800,397101630,12020,12010,12020,12010,47
20241120,115700,396536720,12010,12010,12010,12010,2
20241120,115600,396512700,12000,12000,12000,12000,73
20241120,115500,395636700,11990,11970,11990,11970,6
20241120,115400,395564820,11980,11980,11980,11980,5
20241120,115300,395504920,11970,11960,11970,11960,218
20241120,115200,392897490,11960,11960,11960,11960,0
20241120,115100,392897490,11960,11960,11960,11960,21
20241120,115000,392646330,11960,11960,11960,11960,0
20241120,114900,392646330,11960,11960,11960,11960,116
20241120,114800,391258970,11960,11960,11960,11960,0
20241120,114700,391258970,11960,11960,11960,11960,0
20241120,114600,391258970,11960,11960,11960,11960,0
20241120,114500,391258970,11960,11960,11960,11960,3
20241120,114400,391223090,11960,11950,11960,11950,21
20241120,114300,390971940,11950,11950,11950,11950,0
20241120,114200,390971940,11950,11950,11950,11950,1
20241120,114100,390959990,11880,11880,11880,11880,0
20241120,114000,390959990,11880,11920,11920,11880,535
20241120,113900,384601280,11950,11950,11950,11950,1
20241120,113800,384589330,11920,11920,11920,11920,60
20241120,113700,383874130,11950,11950,11950,11950,0
20241120,113600,383874130,11950,11950,11950,11950,6
20241120,113500,383802430,11950,11950,11950,11950,0
20241120,113400,383802430,11950,11960,11960,11950,20
20241120,113300,383563240,11960,11960,11960,11960,1
20241120,113200,383551280,11950,11950,11950,11950,0
20241120,113100,383551280,11950,11950,11950,11950,52
20241120,113000,382929880,11950,11950,11950,11950,1
20241120,112900,382917930,11950,11950,11950,11950,0
20241120,112800,382917930,11950,11950,11950,11950,13
20241120,112700,382762580,11950,11950,11950,11950,20
20241120,112600,382523580,11950,11950,11950,11950,1
20241120,112500,382511630,11900,11900,11900,11900,39
20241120,112400,382047530,11900,11900,11900,11900,1
20241120,112300,382035630,11890,11890,11890,11890,0
20241120,112200,382035630,11890,11890,11890,11890,0
20241120,112100,382035630,11890,11890,11890,11890,1
20241120,112000,382023740,11890,11900,11900,11890,275
20241120,111900,378753850,11900,11900,11900,11900,147
20241120,111800,377004550,11900,11900,11900,11900,0
20241120,111700,377004550,11900,11900,11900,11900,0
20241120,111600,377004550,11900,11910,11910,11900,46
20241120,111500,376457130,11920,11920,11920,11920,0
20241120,111400,376457130,11920,11920,11920,11920,34
20241120,111300,376051850,11930,11930,11930,11930,21
20241120,111200,375801320,11940,11950,11950,11940,762
20241120,111100,366699290,11970,11970,11970,11970,0
20241120,111000,366699290,11970,11970,11970,11970,110
20241120,110900,365382590,11970,11970,11970,11970,3
20241120,110800,365346680,11970,11970,11970,11970,100
20241120,110700,364149680,11970,11970,11970,11970,0
20241120,110600,364149680,11970,11970,11970,11970,303
20241120,110500,360522770,11970,11970,11970,11970,0
20241120,110400,360522770,11970,11970,11970,11970,1
20241120,110300,360510800,11970,11990,11990,11970,163
20241120,110200,358558600,11990,12050,12050,11990,54
20241120,110100,357909820,12050,11990,12050,11990,20
20241120,110000,357668880,12040,12040,12040,12040,1082
20241120,105900,344641600,12040,12000,12040,12000,340
20241120,105800,340551010,12000,12000,12000,12000,0
20241120,105700,340551010,12000,12000,12000,12000,3
20241120,105600,340515010,11990,11990,11990,11990,0
20241120,105500,340515010,11990,12000,12000,11990,296
20241120,105400,336965940,12000,12000,12000,12000,4
20241120,105300,336917940,12000,12000,12000,12000,312
20241120,105200,333173940,12000,12000,12000,12000,1
20241120,105100,333161940,12000,12000,12000,12000,17
20241120,105000,332957940,12030,12030,12030,12030,2
20241120,104900,332933880,12000,12010,12010,12000,170
20241120,104800,330892230,12010,12010,12010,12010,0
20241120,104700,330892230,12010,12010,12010,12010,16
20241120,104600,330700070,12010,12010,12010,12010,1
20241120,104500,330688060,12010,12040,12040,12010,80
20241120,104400,329726450,12040,12040,12050,12040,413
20241120,104300,324752070,12040,12020,12040,12020,26
20241120,104200,324439530,12020,12040,12040,12020,256
20241120,104100,321359190,12040,12040,12040,12040,1
20241120,104000,321347150,12000,12000,12000,12000,0
20241120,103900,321347150,12000,12000,12000,12000,103
20241120,103800,320111150,12040,12040,12040,12040,1
20241120,103700,320099110,12000,12040,12040,12000,217
20241120,103600,317495070,12000,12000,12000,12000,90
20241120,103500,316415070,12020,12030,12030,12020,22
20241120,103400,316150580,12050,12050,12050,12050,1
20241120,103300,316138530,12030,12060,12060,12030,10
20241120,103200,316018090,12060,12070,12070,12040,506
20241120,103100,309923960,12070,12050,12070,12050,516
20241120,103000,303697460,12050,12030,12050,12030,1448
20241120,102900,286256390,12030,11970,12030,11970,4
20241120,102800,286208390,11970,11970,11970,11970,2
20241120,102700,286184450,11990,12020,12030,11990,202
20241120,102600,283758590,12030,12000,12030,11990,525
20241120,102500,277461760,12040,12050,12050,12040,59
20241120,102400,276751330,12050,11990,12060,11990,1934
20241120,102300,253505550,11980,11980,11980,11980,115
20241120,102200,252127850,11980,11970,11980,11970,37
20241120,102100,251684780,11960,11960,11960,11960,27
20241120,102000,251361860,11940,11940,11940,11940,328
20241120,101900,247445540,11940,11940,11940,11940,17
20241120,101800,247242560,11940,11940,11940,11940,21
20241120,101700,246991820,11930,11940,11940,11930,31
20241120,101600,246621940,11950,11970,11970,11950,21
20241120,101500,246370820,11970,11990,11990,11970,14
20241120,101400,246203090,11990,11990,11990,11990,1
20241120,101300,246191100,11990,11990,11990,11990,1
20241120,101200,246179110,11920,11930,11930,11920,310
20241120,101100,242483900,12000,12000,12000,12000,573
20241120,101000,235607900,12000,12030,12030,12000,137
20241120,100900,233962700,12020,11980,12020,11980,754
20241120,100800,224918480,11970,11960,11970,11960,676
20241120,100700,216829710,11960,11950,11960,11950,279
20241120,100600,213494120,11920,11940,11940,11920,69
20241120,100500,212670720,11920,11920,11920,11920,11
20241120,100400,212539600,11920,11930,11940,11920,179
20241120,100300,210405600,11940,11930,11940,11930,19
20241120,100200,210178920,11920,11910,11920,11910,338
20241120,100100,206152960,11910,11920,11920,11910,251
20241120,100000,203161200,11920,11950,11950,11920,89
20241120,095900,202098800,11950,11950,11950,11950,15
20241120,095800,201919550,11950,11960,11960,11930,725
20241120,095700,193255800,11950,11950,11950,11950,123
20241120,095600,191785950,11940,11930,11950,11930,36
20241120,095500,191356250,11930,11930,11930,11930,0
20241120,095400,191356250,11930,11920,11930,11920,18
20241120,095300,191141680,11920,11910,11920,11910,29
20241120,095200,190796280,11900,11900,11900,11900,23
20241120,095100,190522580,11890,11890,11890,11890,0
20241120,095000,190522580,11890,11890,11890,11890,379
20241120,094900,186016270,11890,11890,11890,11890,40
20241120,094800,185540670,11840,11910,11910,11840,464
20241120,094700,180044730,11860,11950,11950,11860,992
20241120,094600,168260360,11890,11940,11940,11890,106
20241120,094500,166999720,11950,11950,11950,11950,178
20241120,094400,164872620,11960,11960,11960,11950,16
20241120,094300,164681360,11960,11960,11960,11960,48
20241120,094200,164107280,11960,11950,11960,11940,49
20241120,094100,163521840,11950,11940,11950,11940,87
20241120,094000,162482220,11940,11940,11940,11940,1
20241120,093900,162470280,11940,11940,11940,11940,258
20241120,093800,159389760,11940,11900,11940,11900,89
20241120,093700,158330210,11900,11900,11900,11900,111
20241120,093600,157009310,11900,11900,11900,11900,200
20241120,093500,154629310,11910,11900,11910,11900,1801
20241120,093400,133179410,11900,11900,11900,11900,10
20241120,093300,133060410,11900,11900,11900,11850,664
20241120,093200,125162710,11900,11900,11900,11900,0
20241120,093100,125162710,11900,11850,11900,11850,177
20241120,093000,123062040,11850,11850,11850,11850,45
20241120,092900,122528790,11840,11880,11880,11840,367
20241120,092800,118169080,11890,11890,11890,11890,151
20241120,092700,116373690,11890,11890,11890,11880,63
20241120,092600,115624680,11820,11870,11890,11820,111
20241120,092500,114305610,11880,11880,11880,11880,157
20241120,092400,112440450,11880,11870,11880,11820,145
20241120,092300,110721490,11870,11850,11870,11850,291
20241120,092200,107269790,11830,11810,11830,11810,151
20241120,092100,105485460,11820,11820,11820,11820,12
20241120,092000,105343620,11820,11750,11820,11750,757
20241120,091900,96401500,11750,11790,11790,11750,208
20241120,091800,93954740,11770,11770,11770,11770,101
20241120,091700,92765970,11770,11820,11870,11770,85
20241120,091600,91761620,11820,11820,11890,11720,1070
20241120,091500,79135530,11820,11860,11860,11810,2237
20241120,091400,52702560,11870,11900,11900,11870,464
20241120,091300,47188540,11960,11970,11970,11890,275
20241120,091200,43907770,11990,12000,12000,11990,15
20241120,091100,43727790,11990,12010,12010,11990,11
20241120,091000,43595760,12020,11990,12020,11970,44
20241120,090900,43067720,12030,12030,12040,12000,138
20241120,090800,41407900,12040,12000,12040,12000,262
20241120,090700,38259140,12000,12000,12000,12000,36
20241120,090600,37827140,12000,12000,12000,12000,510
20241120,090500,31707140,12000,11990,12000,11940,481
20241120,090400,25957660,11990,11980,11990,11980,310
20241120,090300,22243740,11980,11940,11980,11940,185
20241120,090200,20027840,11940,11950,11950,11940,176
20241120,090100,17924780,11950,11990,12000,11950,704
20241120,090000,9498670,11990,11970,11990,11960,665
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 193400 582192170 11810 11810 11810 11810 669
3 20241120 193300 582192170 11810 11810 11810 11810 0
4 20241120 193200 582192170 11810 11810 11810 11810 0
5 20241120 193100 582192170 11810 11810 11810 11810 0
6 20241120 193000 582192170 11810 11810 11810 11810 0
7 20241120 192900 582192170 11810 11810 11810 11810 0
8 20241120 192800 582192170 11810 11810 11810 11810 0
9 20241120 192700 582192170 11810 11810 11810 11810 0
10 20241120 192600 582192170 11810 11810 11810 11810 0
11 20241120 192500 582192170 11810 11810 11810 11810 0
12 20241120 192400 582192170 11810 11810 11810 11810 0
13 20241120 192300 582192170 11810 11810 11810 11810 0
14 20241120 192200 582192170 11810 11810 11810 11810 0
15 20241120 192100 582192170 11810 11810 11810 11810 0
16 20241120 192000 582192170 11810 11810 11810 11810 0
17 20241120 191900 582192170 11810 11810 11810 11810 0
18 20241120 191800 582192170 11810 11810 11810 11810 0
19 20241120 191700 582192170 11810 11810 11810 11810 0
20 20241120 191600 582192170 11810 11810 11810 11810 0
21 20241120 191500 582192170 11810 11810 11810 11810 0
22 20241120 191400 582192170 11810 11810 11810 11810 0
23 20241120 191300 582192170 11810 11810 11810 11810 0
24 20241120 191200 582192170 11810 11810 11810 11810 0
25 20241120 191100 582192170 11810 11810 11810 11810 0
26 20241120 191000 582192170 11810 11810 11810 11810 0
27 20241120 190900 582192170 11810 11810 11810 11810 0
28 20241120 190800 582192170 11810 11810 11810 11810 0
29 20241120 190700 582192170 11810 11810 11810 11810 0
30 20241120 190600 582192170 11810 11810 11810 11810 0
31 20241120 190500 582192170 11810 11810 11810 11810 0
32 20241120 190400 582192170 11810 11810 11810 11810 669
33 20241120 190300 582192170 11810 11810 11810 11810 0
34 20241120 190200 582192170 11810 11810 11810 11810 0
35 20241120 190100 582192170 11810 11810 11810 11810 0
36 20241120 190000 582192170 11810 11810 11810 11810 0
37 20241120 185900 582192170 11810 11810 11810 11810 0
38 20241120 185800 582192170 11810 11810 11810 11810 0
39 20241120 185700 582192170 11810 11810 11810 11810 0
40 20241120 185600 582192170 11810 11810 11810 11810 0
41 20241120 185500 582192170 11810 11810 11810 11810 0
42 20241120 185400 582192170 11810 11810 11810 11810 0
43 20241120 185300 582192170 11810 11810 11810 11810 0
44 20241120 185200 582192170 11810 11810 11810 11810 0
45 20241120 185100 582192170 11810 11810 11810 11810 0
46 20241120 185000 582192170 11810 11810 11810 11810 0
47 20241120 184900 582192170 11810 11810 11810 11810 0
48 20241120 184800 582192170 11810 11810 11810 11810 0
49 20241120 184700 582192170 11810 11810 11810 11810 0
50 20241120 184600 582192170 11810 11810 11810 11810 0
51 20241120 184500 582192170 11810 11810 11810 11810 0
52 20241120 184400 582192170 11810 11810 11810 11810 0
53 20241120 184300 582192170 11810 11810 11810 11810 0
54 20241120 184200 582192170 11810 11810 11810 11810 0
55 20241120 184100 582192170 11810 11810 11810 11810 0
56 20241120 184000 582192170 11810 11810 11810 11810 0
57 20241120 183900 582192170 11810 11810 11810 11810 0
58 20241120 183800 582192170 11810 11810 11810 11810 0
59 20241120 183700 582192170 11810 11810 11810 11810 0
60 20241120 183600 582192170 11810 11810 11810 11810 0
61 20241120 183500 582192170 11810 11810 11810 11810 0
62 20241120 183400 582192170 11810 11810 11810 11810 669
63 20241120 183300 582192170 11810 11810 11810 11810 0
64 20241120 183200 582192170 11810 11810 11810 11810 0
65 20241120 183100 582192170 11810 11810 11810 11810 0
66 20241120 183000 582192170 11810 11810 11810 11810 0
67 20241120 182900 582192170 11810 11810 11810 11810 0
68 20241120 182800 582192170 11810 11810 11810 11810 0
69 20241120 182700 582192170 11810 11810 11810 11810 0
70 20241120 182600 582192170 11810 11810 11810 11810 0
71 20241120 182500 582192170 11810 11810 11810 11810 0
72 20241120 182400 582192170 11810 11810 11810 11810 0
73 20241120 182300 582192170 11810 11810 11810 11810 0
74 20241120 182200 582192170 11810 11810 11810 11810 0
75 20241120 182100 582192170 11810 11810 11810 11810 0
76 20241120 182000 582192170 11810 11810 11810 11810 0
77 20241120 181900 582192170 11810 11810 11810 11810 0
78 20241120 181800 582192170 11810 11810 11810 11810 0
79 20241120 181700 582192170 11810 11810 11810 11810 0
80 20241120 181600 582192170 11810 11810 11810 11810 0
81 20241120 181500 582192170 11810 11810 11810 11810 0
82 20241120 181400 582192170 11810 11810 11810 11810 0
83 20241120 181300 582192170 11810 11810 11810 11810 0
84 20241120 181200 582192170 11810 11810 11810 11810 0
85 20241120 181100 582192170 11810 11810 11810 11810 0
86 20241120 181000 582192170 11810 11810 11810 11810 0
87 20241120 180900 582192170 11810 11810 11810 11810 0
88 20241120 180800 582192170 11810 11810 11810 11810 0
89 20241120 180700 582192170 11810 11810 11810 11810 0
90 20241120 180600 582192170 11810 11810 11810 11810 0
91 20241120 180500 582192170 11810 11810 11810 11810 0
92 20241120 180400 582192170 11810 11810 11810 11810 669
93 20241120 180300 582192170 11810 11810 11810 11810 0
94 20241120 180200 582192170 11810 11810 11810 11810 0
95 20241120 180100 582192170 11810 11810 11810 11810 0
96 20241120 180000 582192170 11810 11810 11810 11810 0
97 20241120 175900 582192170 11810 11810 11810 11810 0
98 20241120 175800 582192170 11810 11810 11810 11810 0
99 20241120 175700 582192170 11810 11810 11810 11810 0
100 20241120 175600 582192170 11810 11810 11810 11810 0
101 20241120 175500 582192170 11810 11810 11810 11810 0
102 20241120 175400 582192170 11810 11810 11810 11810 0
103 20241120 175300 582192170 11810 11810 11810 11810 0
104 20241120 175200 582192170 11810 11810 11810 11810 0
105 20241120 175100 582192170 11810 11810 11810 11810 0
106 20241120 175000 582192170 11810 11810 11810 11810 0
107 20241120 174900 582192170 11810 11810 11810 11810 0
108 20241120 174800 582192170 11810 11810 11810 11810 0
109 20241120 174700 582192170 11810 11810 11810 11810 0
110 20241120 174600 582192170 11810 11810 11810 11810 0
111 20241120 174500 582192170 11810 11810 11810 11810 0
112 20241120 174400 582192170 11810 11810 11810 11810 0
113 20241120 174300 582192170 11810 11810 11810 11810 0
114 20241120 174200 582192170 11810 11810 11810 11810 0
115 20241120 174100 582192170 11810 11810 11810 11810 0
116 20241120 174000 582192170 11810 11810 11810 11810 0
117 20241120 173900 582192170 11810 11810 11810 11810 0
118 20241120 173800 582192170 11810 11810 11810 11810 0
119 20241120 173700 582192170 11810 11810 11810 11810 0
120 20241120 173600 582192170 11810 11810 11810 11810 0
121 20241120 173500 582192170 11810 11810 11810 11810 0
122 20241120 173400 582192170 11810 11810 11810 11810 669
123 20241120 173300 582192170 11810 11810 11810 11810 0
124 20241120 173200 582192170 11810 11810 11810 11810 0
125 20241120 173100 582192170 11810 11810 11810 11810 0
126 20241120 173000 582192170 11810 11810 11810 11810 0
127 20241120 172900 582192170 11810 11810 11810 11810 0
128 20241120 172800 582192170 11810 11810 11810 11810 0
129 20241120 172700 582192170 11810 11810 11810 11810 0
130 20241120 172600 582192170 11810 11810 11810 11810 0
131 20241120 172500 582192170 11810 11810 11810 11810 0
132 20241120 172400 582192170 11810 11810 11810 11810 0
133 20241120 172300 582192170 11810 11810 11810 11810 0
134 20241120 172200 582192170 11810 11810 11810 11810 0
135 20241120 172100 582192170 11810 11810 11810 11810 0
136 20241120 172000 582192170 11810 11810 11810 11810 0
137 20241120 171900 582192170 11810 11810 11810 11810 0
138 20241120 171800 582192170 11810 11810 11810 11810 0
139 20241120 171700 582192170 11810 11810 11810 11810 0
140 20241120 171600 582192170 11810 11810 11810 11810 0
141 20241120 171500 582192170 11810 11810 11810 11810 0
142 20241120 171400 582192170 11810 11810 11810 11810 0
143 20241120 171300 582192170 11810 11810 11810 11810 0
144 20241120 171200 582192170 11810 11810 11810 11810 0
145 20241120 171100 582192170 11810 11810 11810 11810 0
146 20241120 171000 582192170 11810 11810 11810 11810 0
147 20241120 170900 582192170 11810 11810 11810 11810 0
148 20241120 170800 582192170 11810 11810 11810 11810 0
149 20241120 170700 582192170 11810 11810 11810 11810 0
150 20241120 170600 582192170 11810 11810 11810 11810 0
151 20241120 170500 582192170 11810 11810 11810 11810 0
152 20241120 170400 582192170 11810 11810 11810 11810 669
153 20241120 170300 582192170 11810 11810 11810 11810 0
154 20241120 170200 582192170 11810 11810 11810 11810 0
155 20241120 170100 582192170 11810 11810 11810 11810 0
156 20241120 170000 582192170 11810 11810 11810 11810 0
157 20241120 165900 582192170 11810 11810 11810 11810 0
158 20241120 165800 582192170 11810 11810 11810 11810 0
159 20241120 165700 582192170 11810 11810 11810 11810 0
160 20241120 165600 582192170 11810 11810 11810 11810 0
161 20241120 165500 582192170 11810 11810 11810 11810 0
162 20241120 165400 582192170 11810 11810 11810 11810 0
163 20241120 165300 582192170 11810 11810 11810 11810 0
164 20241120 165200 582192170 11810 11810 11810 11810 0
165 20241120 165100 582192170 11810 11810 11810 11810 0
166 20241120 165000 582192170 11810 11810 11810 11810 0
167 20241120 164900 582192170 11810 11810 11810 11810 0
168 20241120 164800 582192170 11810 11810 11810 11810 0
169 20241120 164700 582192170 11810 11810 11810 11810 0
170 20241120 164600 582192170 11810 11810 11810 11810 0
171 20241120 164500 582192170 11810 11810 11810 11810 0
172 20241120 164400 582192170 11810 11810 11810 11810 0
173 20241120 164300 582192170 11810 11810 11810 11810 0
174 20241120 164200 582192170 11810 11810 11810 11810 0
175 20241120 164100 582192170 11810 11810 11810 11810 0
176 20241120 164000 582192170 11810 11810 11810 11810 0
177 20241120 163900 582192170 11810 11810 11810 11810 0
178 20241120 163800 582192170 11810 11810 11810 11810 0
179 20241120 163700 582192170 11810 11810 11810 11810 0
180 20241120 163600 582192170 11810 11810 11810 11810 0
181 20241120 163500 582192170 11810 11810 11810 11810 0
182 20241120 163400 582192170 11810 11810 11810 11810 669
183 20241120 163300 582192170 11810 11810 11810 11810 0
184 20241120 163200 582192170 11810 11810 11810 11810 0
185 20241120 163100 582192170 11810 11810 11810 11810 0
186 20241120 163000 582192170 11810 11810 11810 11810 0
187 20241120 162900 582192170 11810 11810 11810 11810 0
188 20241120 162800 582192170 11810 11810 11810 11810 0
189 20241120 162700 582192170 11810 11810 11810 11810 0
190 20241120 162600 582192170 11810 11810 11810 11810 0
191 20241120 162500 582192170 11810 11810 11810 11810 0
192 20241120 162400 582192170 11810 11810 11810 11810 0
193 20241120 162300 582192170 11810 11810 11810 11810 0
194 20241120 162200 582192170 11810 11810 11810 11810 0
195 20241120 162100 582192170 11810 11810 11810 11810 0
196 20241120 162000 582192170 11810 11810 11810 11810 0
197 20241120 161900 582192170 11810 11810 11810 11810 0
198 20241120 161800 582192170 11810 11810 11810 11810 0
199 20241120 161700 582192170 11810 11810 11810 11810 0
200 20241120 161600 582192170 11810 11810 11810 11810 0
201 20241120 161500 582192170 11810 11810 11810 11810 0
202 20241120 161400 582192170 11810 11810 11810 11810 0
203 20241120 161300 582192170 11810 11810 11810 11810 0
204 20241120 161200 582192170 11810 11810 11810 11810 0
205 20241120 161100 582192170 11810 11810 11810 11810 0
206 20241120 161000 582192170 11810 11810 11810 11810 0
207 20241120 160900 582192170 11810 11810 11810 11810 0
208 20241120 160800 582192170 11810 11810 11810 11810 0
209 20241120 160700 582192170 11810 11810 11810 11810 0
210 20241120 160600 582192170 11810 11810 11810 11810 0
211 20241120 160500 582192170 11810 11810 11810 11810 0
212 20241120 160400 582192170 11810 11810 11810 11810 669
213 20241120 160300 582192170 11810 11810 11810 11810 0
214 20241120 160200 582192170 11810 11810 11810 11810 0
215 20241120 160100 582192170 11810 11810 11810 11810 0
216 20241120 160000 582192170 11810 11810 11810 11810 0
217 20241120 155900 582192170 11810 11810 11810 11810 0
218 20241120 155800 582192170 11810 11810 11810 11810 0
219 20241120 155700 582192170 11810 11810 11810 11810 0
220 20241120 155600 582192170 11810 11810 11810 11810 0
221 20241120 155500 582192170 11810 11810 11810 11810 0
222 20241120 155400 582192170 11810 11810 11810 11810 0
223 20241120 155300 582192170 11810 11810 11810 11810 0
224 20241120 155200 582192170 11810 11810 11810 11810 0
225 20241120 155100 582192170 11810 11810 11810 11810 0
226 20241120 155000 582192170 11810 11810 11810 11810 0
227 20241120 154900 582192170 11810 11810 11810 11810 0
228 20241120 154800 582192170 11810 11810 11810 11810 0
229 20241120 154700 582192170 11810 11810 11810 11810 0
230 20241120 154600 582192170 11810 11810 11810 11810 0
231 20241120 154500 582192170 11810 11810 11810 11810 0
232 20241120 154400 582192170 11810 11810 11810 11810 0
233 20241120 154300 582192170 11810 11810 11810 11810 0
234 20241120 154200 582192170 11810 11810 11810 11810 0
235 20241120 154100 582192170 11810 11810 11810 11810 0
236 20241120 154000 582192170 11810 11810 11810 11810 0
237 20241120 153900 582192170 11810 11810 11810 11810 0
238 20241120 153800 582192170 11810 11810 11810 11810 0
239 20241120 153700 582192170 11810 11810 11810 11810 0
240 20241120 153600 582192170 11810 11810 11810 11810 0
241 20241120 153500 582192170 11810 11810 11810 11810 0
242 20241120 153400 582192170 11810 11810 11810 11810 669
243 20241120 153300 582192170 11810 11810 11810 11810 0
244 20241120 153200 582192170 11810 11810 11810 11810 0
245 20241120 153100 582192170 11810 11810 11810 11810 0
246 20241120 153000 582192170 11810 11810 11810 11810 669
247 20241120 152900 574291280 11860 11860 11860 11860 0
248 20241120 152800 574291280 11860 11860 11860 11860 0
249 20241120 152700 574291280 11860 11860 11860 11860 0
250 20241120 152600 574291280 11860 11860 11860 11860 0
251 20241120 152500 574291280 11860 11860 11860 11860 0
252 20241120 152400 574291280 11860 11860 11860 11860 0
253 20241120 152300 574291280 11860 11860 11860 11860 0
254 20241120 152200 574291280 11860 11860 11860 11860 0
255 20241120 152100 574291280 11860 11860 11860 11860 0
256 20241120 152000 574291280 11860 11860 11860 11860 0
257 20241120 151900 574291280 11860 11880 11880 11860 19
258 20241120 151800 574065780 11880 11850 11880 11850 273
259 20241120 151700 570828600 11890 11840 11890 11840 135
260 20241120 151600 569229480 11840 11850 11850 11840 252
261 20241120 151500 566245600 11850 11850 11850 11850 15
262 20241120 151400 566067850 11850 11860 11860 11850 68
263 20241120 151300 565261530 11850 11840 11850 11840 336
264 20241120 151200 561281910 11840 11850 11850 11840 32
265 20241120 151100 560902910 11850 11840 11850 11840 10
266 20241120 151000 560784490 11840 11830 11840 11830 30
267 20241120 150900 560429580 11840 11830 11840 11830 87
268 20241120 150800 559400260 11830 11830 11830 11830 50
269 20241120 150700 558808760 11840 11840 11840 11840 388
270 20241120 150600 554214840 11840 11840 11840 11840 1
271 20241120 150500 554203000 11840 11840 11840 11840 0
272 20241120 150400 554203000 11840 11830 11840 11830 361
273 20241120 150300 549931760 11840 11840 11840 11840 104
274 20241120 150200 548700400 11830 11850 11850 11830 207
275 20241120 150100 546247880 11860 11860 11860 11860 3
276 20241120 150000 546212300 11860 11860 11860 11860 0
277 20241120 145900 546212300 11860 11880 11890 11860 181
278 20241120 145800 544061210 11890 11890 11890 11890 30
279 20241120 145700 543704510 11890 11890 11890 11890 100
280 20241120 145600 542515510 11870 11900 11900 11870 22
281 20241120 145500 542254280 11900 11860 11900 11860 46
282 20241120 145400 541707740 11860 11860 11860 11860 0
283 20241120 145300 541707740 11860 11860 11860 11860 0
284 20241120 145200 541707740 11860 11860 11860 11860 0
285 20241120 145100 541707740 11860 11860 11860 11860 206
286 20241120 145000 539264580 11860 11860 11860 11860 0
287 20241120 144900 539264580 11860 11860 11860 11860 0
288 20241120 144800 539264580 11860 11880 11880 11860 130
289 20241120 144700 537721850 11920 11920 11920 11920 0
290 20241120 144600 537721850 11920 11920 11920 11920 0
291 20241120 144500 537721850 11920 11920 11920 11920 0
292 20241120 144400 537721850 11920 11900 11920 11890 319
293 20241120 144300 533926920 11900 11900 11900 11900 0
294 20241120 144200 533926920 11900 11920 11940 11900 145
295 20241120 144100 532200560 11920 11920 11920 11920 18
296 20241120 144000 531986000 11900 11900 11900 11900 1
297 20241120 143900 531974100 11910 11900 11910 11900 42
298 20241120 143800 531474280 11910 11910 11910 11910 20
299 20241120 143700 531236080 11910 11910 11910 11910 11
300 20241120 143600 531105070 11900 11910 11910 11900 8
301 20241120 143500 531009840 11910 11900 11910 11900 293
302 20241120 143400 527522990 11900 11900 11900 11900 2
303 20241120 143300 527499190 11910 11910 11910 11910 0
304 20241120 143200 527499190 11910 11910 11910 11910 1
305 20241120 143100 527487280 11910 11910 11910 11910 376
306 20241120 143000 523009120 11920 11920 11920 11920 21
307 20241120 142900 522758800 11910 11910 11910 11910 0
308 20241120 142800 522758800 11910 11910 11910 11910 0
309 20241120 142700 522758800 11910 11910 11910 11910 2
310 20241120 142600 522734980 11920 11920 11920 11920 0
311 20241120 142500 522734980 11920 11920 11920 11920 131
312 20241120 142400 521173460 11910 11910 11910 11910 0
313 20241120 142300 521173460 11910 11910 11910 11910 2
314 20241120 142200 521149640 11920 11920 11920 11920 69
315 20241120 142100 520327160 11920 11920 11920 11920 0
316 20241120 142000 520327160 11920 11920 11920 11920 0
317 20241120 141900 520327160 11920 11920 11920 11920 0
318 20241120 141800 520327160 11920 11920 11920 11920 0
319 20241120 141700 520327160 11920 11940 11940 11920 507
320 20241120 141600 514279210 11940 11940 11940 11940 113
321 20241120 141500 512929990 11940 11940 11940 11940 0
322 20241120 141400 512929990 11940 11940 11940 11940 0
323 20241120 141300 512929990 11940 11940 11940 11940 1
324 20241120 141200 512918050 11950 11950 11950 11950 0
325 20241120 141100 512918050 11950 11950 11950 11950 0
326 20241120 141000 512918050 11950 11940 11950 11930 31
327 20241120 140900 512547920 11950 11950 11950 11950 1
328 20241120 140800 512535970 11950 11950 11950 11950 0
329 20241120 140700 512535970 11950 11950 11950 11950 0
330 20241120 140600 512535970 11950 11950 11950 11950 0
331 20241120 140500 512535970 11950 11950 11950 11950 577
332 20241120 140400 505640820 11960 11950 11960 11950 291
333 20241120 140300 502163170 11950 11950 11950 11950 0
334 20241120 140200 502163170 11950 11950 11950 11950 0
335 20241120 140100 502163170 11950 11950 11950 11950 10
336 20241120 140000 502043670 11930 11950 11950 11930 60
337 20241120 135900 501327530 11930 11930 11930 11930 0
338 20241120 135800 501327530 11930 11930 11930 11930 0
339 20241120 135700 501327530 11930 11930 11930 11930 3
340 20241120 135600 501291740 11930 11930 11930 11930 21
341 20241120 135500 501041210 11950 11950 11950 11950 16
342 20241120 135400 500850010 11950 11950 11950 11950 10
343 20241120 135300 500730510 11980 11980 11980 11980 0
344 20241120 135200 500730510 11980 11980 11980 11980 1
345 20241120 135100 500718530 11990 11990 11990 11920 106
346 20241120 135000 499454590 11930 11990 11990 11930 26
347 20241120 134900 499143970 11990 11990 11990 11930 281
348 20241120 134800 495790930 11990 11990 11990 11990 0
349 20241120 134700 495790930 11990 11990 11990 11990 50
350 20241120 134600 495191430 11990 11990 11990 11990 23
351 20241120 134500 494915660 11970 11940 11970 11940 69
352 20241120 134400 494090030 11940 11940 11940 11940 6
353 20241120 134300 494018390 11950 11950 11950 11950 3
354 20241120 134200 493982540 11970 11970 11970 11970 20
355 20241120 134100 493743140 11970 11970 11970 11970 1
356 20241120 134000 493731170 11970 11970 11970 11970 0
357 20241120 133900 493731170 11970 11970 11970 11970 34
358 20241120 133800 493324190 12000 12000 12000 12000 0
359 20241120 133700 493324190 12000 12000 12000 12000 0
360 20241120 133600 493324190 12000 11980 12000 11920 205
361 20241120 133500 490872540 12000 12000 12000 12000 10
362 20241120 133400 490752540 12000 12000 12000 12000 463
363 20241120 133300 485196540 11980 11940 11980 11920 291
364 20241120 133200 481724850 11920 11920 11920 11920 0
365 20241120 133100 481724850 11920 11920 11920 11920 0
366 20241120 133000 481724850 11920 11920 11920 11920 0
367 20241120 132900 481724850 11920 12000 12000 11920 5
368 20241120 132800 481664930 12000 11930 12000 11910 455
369 20241120 132700 476220720 11910 11910 11910 11910 0
370 20241120 132600 476220720 11910 11910 11910 11910 0
371 20241120 132500 476220720 11910 11910 11910 11910 0
372 20241120 132400 476220720 11910 11910 11910 11910 0
373 20241120 132300 476220720 11910 11910 11910 11910 0
374 20241120 132200 476220720 11910 11910 11910 11910 0
375 20241120 132100 476220720 11910 11910 11910 11910 0
376 20241120 132000 476220720 11910 11940 11940 11910 100
377 20241120 131900 475028230 11990 11990 11990 11990 0
378 20241120 131800 475028230 11990 11950 11990 11950 448
379 20241120 131700 469674110 11990 11990 11990 11990 26
380 20241120 131600 469362370 12000 12000 12000 12000 0
381 20241120 131500 469362370 12000 12000 12000 12000 0
382 20241120 131400 469362370 12000 12000 12000 12000 42
383 20241120 131300 468858370 12010 12010 12010 12010 0
384 20241120 131200 468858370 12010 12010 12010 12010 41
385 20241120 131100 468365960 12010 12010 12010 12010 22
386 20241120 131000 468101740 12000 12000 12000 12000 0
387 20241120 130900 468101740 12000 12000 12000 12000 0
388 20241120 130800 468101740 12000 12000 12000 12000 1
389 20241120 130700 468089740 12010 12010 12010 12010 1
390 20241120 130600 468077730 12000 12000 12000 12000 85
391 20241120 130500 467057730 12000 12000 12000 12000 0
392 20241120 130400 467057730 12000 12000 12000 12000 1
393 20241120 130300 467045730 12000 12000 12000 12000 7
394 20241120 130200 466961730 12010 12010 12010 12010 0
395 20241120 130100 466961730 12010 12010 12010 12010 0
396 20241120 130000 466961730 12010 12010 12010 12010 9
397 20241120 125900 466853640 12010 12010 12010 11980 402
398 20241120 125800 462037140 12010 12000 12010 11980 47
399 20241120 125700 461473730 11990 11990 11990 11990 0
400 20241120 125600 461473730 11990 11990 11990 11990 5
401 20241120 125500 461413780 11990 11990 11990 11990 2
402 20241120 125400 461389800 12000 12000 12000 12000 1
403 20241120 125300 461377800 12000 12000 12000 12000 0
404 20241120 125200 461377800 12000 11980 12000 11980 99
405 20241120 125100 460191740 12010 12000 12010 12000 103
406 20241120 125000 458955710 12020 11990 12020 11990 84
407 20241120 124900 457947880 12020 12020 12020 12020 0
408 20241120 124800 457947880 12020 12020 12020 12020 0
409 20241120 124700 457947880 12020 12020 12020 12020 0
410 20241120 124600 457947880 12020 12000 12020 12000 337
411 20241120 124500 453903820 12000 12000 12020 12000 23
412 20241120 124400 453627720 12000 12040 12040 12000 155
413 20241120 124300 451764630 12060 12060 12060 12060 0
414 20241120 124200 451764630 12060 12060 12060 12060 0
415 20241120 124100 451764630 12060 12040 12060 12040 26
416 20241120 124000 451451550 12070 12040 12070 12040 21
417 20241120 123900 451198680 12040 12050 12050 12040 40
418 20241120 123800 450717010 12050 12050 12050 12050 0
419 20241120 123700 450717010 12050 12050 12050 12050 30
420 20241120 123600 450355510 12070 12050 12070 12050 41
421 20241120 123500 449861280 12080 12080 12080 12080 0
422 20241120 123400 449861280 12080 12050 12080 12050 35
423 20241120 123300 449439380 12080 12050 12080 12050 31
424 20241120 123200 449065800 12080 12060 12080 12060 3
425 20241120 123100 449029590 12060 12040 12060 12040 71
426 20241120 123000 448174310 12030 12060 12060 12030 36
427 20241120 122900 447740520 12070 12070 12070 12070 10
428 20241120 122800 447619820 12060 12070 12070 12060 502
429 20241120 122700 441560730 12080 12080 12080 12080 53
430 20241120 122600 440920490 12080 12080 12080 12080 68
431 20241120 122500 440099050 12080 12080 12080 12080 0
432 20241120 122400 440099050 12080 12080 12080 12080 0
433 20241120 122300 440099050 12080 12080 12080 12080 10
434 20241120 122200 439978250 12080 12090 12090 12080 321
435 20241120 122100 436100550 12080 12080 12080 12080 70
436 20241120 122000 435254950 12080 12080 12080 12080 116
437 20241120 121900 433853670 12080 12090 12090 12080 22
438 20241120 121800 433587820 12090 12080 12090 12080 32
439 20241120 121700 433200950 12070 12040 12090 12040 1619
440 20241120 121600 413672820 12040 12040 12040 12040 607
441 20241120 121500 406364540 12050 12040 12050 12040 121
442 20241120 121400 404907490 12040 12040 12040 12040 1
443 20241120 121300 404895450 12050 12040 12050 12040 40
444 20241120 121200 404413650 12040 12040 12050 12040 210
445 20241120 121100 401884010 12040 12020 12040 12020 84
446 20241120 121000 400873260 12020 12010 12020 12010 9
447 20241120 120900 400765090 12000 12000 12000 12000 0
448 20241120 120800 400765090 12000 12000 12000 12000 0
449 20241120 120700 400765090 12000 12000 12000 12000 0
450 20241120 120600 400765090 12000 12000 12000 12000 30
451 20241120 120500 400405090 12010 12010 12010 12010 73
452 20241120 120400 399528360 12010 12010 12010 12010 10
453 20241120 120300 399408260 12010 12010 12010 12010 26
454 20241120 120200 399096000 12020 12020 12020 12020 0
455 20241120 120100 399096000 12020 12020 12020 12020 0
456 20241120 120000 399096000 12020 12020 12020 12020 51
457 20241120 115900 398482980 12020 12010 12020 12010 115
458 20241120 115800 397101630 12020 12010 12020 12010 47
459 20241120 115700 396536720 12010 12010 12010 12010 2
460 20241120 115600 396512700 12000 12000 12000 12000 73
461 20241120 115500 395636700 11990 11970 11990 11970 6
462 20241120 115400 395564820 11980 11980 11980 11980 5
463 20241120 115300 395504920 11970 11960 11970 11960 218
464 20241120 115200 392897490 11960 11960 11960 11960 0
465 20241120 115100 392897490 11960 11960 11960 11960 21
466 20241120 115000 392646330 11960 11960 11960 11960 0
467 20241120 114900 392646330 11960 11960 11960 11960 116
468 20241120 114800 391258970 11960 11960 11960 11960 0
469 20241120 114700 391258970 11960 11960 11960 11960 0
470 20241120 114600 391258970 11960 11960 11960 11960 0
471 20241120 114500 391258970 11960 11960 11960 11960 3
472 20241120 114400 391223090 11960 11950 11960 11950 21
473 20241120 114300 390971940 11950 11950 11950 11950 0
474 20241120 114200 390971940 11950 11950 11950 11950 1
475 20241120 114100 390959990 11880 11880 11880 11880 0
476 20241120 114000 390959990 11880 11920 11920 11880 535
477 20241120 113900 384601280 11950 11950 11950 11950 1
478 20241120 113800 384589330 11920 11920 11920 11920 60
479 20241120 113700 383874130 11950 11950 11950 11950 0
480 20241120 113600 383874130 11950 11950 11950 11950 6
481 20241120 113500 383802430 11950 11950 11950 11950 0
482 20241120 113400 383802430 11950 11960 11960 11950 20
483 20241120 113300 383563240 11960 11960 11960 11960 1
484 20241120 113200 383551280 11950 11950 11950 11950 0
485 20241120 113100 383551280 11950 11950 11950 11950 52
486 20241120 113000 382929880 11950 11950 11950 11950 1
487 20241120 112900 382917930 11950 11950 11950 11950 0
488 20241120 112800 382917930 11950 11950 11950 11950 13
489 20241120 112700 382762580 11950 11950 11950 11950 20
490 20241120 112600 382523580 11950 11950 11950 11950 1
491 20241120 112500 382511630 11900 11900 11900 11900 39
492 20241120 112400 382047530 11900 11900 11900 11900 1
493 20241120 112300 382035630 11890 11890 11890 11890 0
494 20241120 112200 382035630 11890 11890 11890 11890 0
495 20241120 112100 382035630 11890 11890 11890 11890 1
496 20241120 112000 382023740 11890 11900 11900 11890 275
497 20241120 111900 378753850 11900 11900 11900 11900 147
498 20241120 111800 377004550 11900 11900 11900 11900 0
499 20241120 111700 377004550 11900 11900 11900 11900 0
500 20241120 111600 377004550 11900 11910 11910 11900 46
501 20241120 111500 376457130 11920 11920 11920 11920 0
502 20241120 111400 376457130 11920 11920 11920 11920 34
503 20241120 111300 376051850 11930 11930 11930 11930 21
504 20241120 111200 375801320 11940 11950 11950 11940 762
505 20241120 111100 366699290 11970 11970 11970 11970 0
506 20241120 111000 366699290 11970 11970 11970 11970 110
507 20241120 110900 365382590 11970 11970 11970 11970 3
508 20241120 110800 365346680 11970 11970 11970 11970 100
509 20241120 110700 364149680 11970 11970 11970 11970 0
510 20241120 110600 364149680 11970 11970 11970 11970 303
511 20241120 110500 360522770 11970 11970 11970 11970 0
512 20241120 110400 360522770 11970 11970 11970 11970 1
513 20241120 110300 360510800 11970 11990 11990 11970 163
514 20241120 110200 358558600 11990 12050 12050 11990 54
515 20241120 110100 357909820 12050 11990 12050 11990 20
516 20241120 110000 357668880 12040 12040 12040 12040 1082
517 20241120 105900 344641600 12040 12000 12040 12000 340
518 20241120 105800 340551010 12000 12000 12000 12000 0
519 20241120 105700 340551010 12000 12000 12000 12000 3
520 20241120 105600 340515010 11990 11990 11990 11990 0
521 20241120 105500 340515010 11990 12000 12000 11990 296
522 20241120 105400 336965940 12000 12000 12000 12000 4
523 20241120 105300 336917940 12000 12000 12000 12000 312
524 20241120 105200 333173940 12000 12000 12000 12000 1
525 20241120 105100 333161940 12000 12000 12000 12000 17
526 20241120 105000 332957940 12030 12030 12030 12030 2
527 20241120 104900 332933880 12000 12010 12010 12000 170
528 20241120 104800 330892230 12010 12010 12010 12010 0
529 20241120 104700 330892230 12010 12010 12010 12010 16
530 20241120 104600 330700070 12010 12010 12010 12010 1
531 20241120 104500 330688060 12010 12040 12040 12010 80
532 20241120 104400 329726450 12040 12040 12050 12040 413
533 20241120 104300 324752070 12040 12020 12040 12020 26
534 20241120 104200 324439530 12020 12040 12040 12020 256
535 20241120 104100 321359190 12040 12040 12040 12040 1
536 20241120 104000 321347150 12000 12000 12000 12000 0
537 20241120 103900 321347150 12000 12000 12000 12000 103
538 20241120 103800 320111150 12040 12040 12040 12040 1
539 20241120 103700 320099110 12000 12040 12040 12000 217
540 20241120 103600 317495070 12000 12000 12000 12000 90
541 20241120 103500 316415070 12020 12030 12030 12020 22
542 20241120 103400 316150580 12050 12050 12050 12050 1
543 20241120 103300 316138530 12030 12060 12060 12030 10
544 20241120 103200 316018090 12060 12070 12070 12040 506
545 20241120 103100 309923960 12070 12050 12070 12050 516
546 20241120 103000 303697460 12050 12030 12050 12030 1448
547 20241120 102900 286256390 12030 11970 12030 11970 4
548 20241120 102800 286208390 11970 11970 11970 11970 2
549 20241120 102700 286184450 11990 12020 12030 11990 202
550 20241120 102600 283758590 12030 12000 12030 11990 525
551 20241120 102500 277461760 12040 12050 12050 12040 59
552 20241120 102400 276751330 12050 11990 12060 11990 1934
553 20241120 102300 253505550 11980 11980 11980 11980 115
554 20241120 102200 252127850 11980 11970 11980 11970 37
555 20241120 102100 251684780 11960 11960 11960 11960 27
556 20241120 102000 251361860 11940 11940 11940 11940 328
557 20241120 101900 247445540 11940 11940 11940 11940 17
558 20241120 101800 247242560 11940 11940 11940 11940 21
559 20241120 101700 246991820 11930 11940 11940 11930 31
560 20241120 101600 246621940 11950 11970 11970 11950 21
561 20241120 101500 246370820 11970 11990 11990 11970 14
562 20241120 101400 246203090 11990 11990 11990 11990 1
563 20241120 101300 246191100 11990 11990 11990 11990 1
564 20241120 101200 246179110 11920 11930 11930 11920 310
565 20241120 101100 242483900 12000 12000 12000 12000 573
566 20241120 101000 235607900 12000 12030 12030 12000 137
567 20241120 100900 233962700 12020 11980 12020 11980 754
568 20241120 100800 224918480 11970 11960 11970 11960 676
569 20241120 100700 216829710 11960 11950 11960 11950 279
570 20241120 100600 213494120 11920 11940 11940 11920 69
571 20241120 100500 212670720 11920 11920 11920 11920 11
572 20241120 100400 212539600 11920 11930 11940 11920 179
573 20241120 100300 210405600 11940 11930 11940 11930 19
574 20241120 100200 210178920 11920 11910 11920 11910 338
575 20241120 100100 206152960 11910 11920 11920 11910 251
576 20241120 100000 203161200 11920 11950 11950 11920 89
577 20241120 095900 202098800 11950 11950 11950 11950 15
578 20241120 095800 201919550 11950 11960 11960 11930 725
579 20241120 095700 193255800 11950 11950 11950 11950 123
580 20241120 095600 191785950 11940 11930 11950 11930 36
581 20241120 095500 191356250 11930 11930 11930 11930 0
582 20241120 095400 191356250 11930 11920 11930 11920 18
583 20241120 095300 191141680 11920 11910 11920 11910 29
584 20241120 095200 190796280 11900 11900 11900 11900 23
585 20241120 095100 190522580 11890 11890 11890 11890 0
586 20241120 095000 190522580 11890 11890 11890 11890 379
587 20241120 094900 186016270 11890 11890 11890 11890 40
588 20241120 094800 185540670 11840 11910 11910 11840 464
589 20241120 094700 180044730 11860 11950 11950 11860 992
590 20241120 094600 168260360 11890 11940 11940 11890 106
591 20241120 094500 166999720 11950 11950 11950 11950 178
592 20241120 094400 164872620 11960 11960 11960 11950 16
593 20241120 094300 164681360 11960 11960 11960 11960 48
594 20241120 094200 164107280 11960 11950 11960 11940 49
595 20241120 094100 163521840 11950 11940 11950 11940 87
596 20241120 094000 162482220 11940 11940 11940 11940 1
597 20241120 093900 162470280 11940 11940 11940 11940 258
598 20241120 093800 159389760 11940 11900 11940 11900 89
599 20241120 093700 158330210 11900 11900 11900 11900 111
600 20241120 093600 157009310 11900 11900 11900 11900 200
601 20241120 093500 154629310 11910 11900 11910 11900 1801
602 20241120 093400 133179410 11900 11900 11900 11900 10
603 20241120 093300 133060410 11900 11900 11900 11850 664
604 20241120 093200 125162710 11900 11900 11900 11900 0
605 20241120 093100 125162710 11900 11850 11900 11850 177
606 20241120 093000 123062040 11850 11850 11850 11850 45
607 20241120 092900 122528790 11840 11880 11880 11840 367
608 20241120 092800 118169080 11890 11890 11890 11890 151
609 20241120 092700 116373690 11890 11890 11890 11880 63
610 20241120 092600 115624680 11820 11870 11890 11820 111
611 20241120 092500 114305610 11880 11880 11880 11880 157
612 20241120 092400 112440450 11880 11870 11880 11820 145
613 20241120 092300 110721490 11870 11850 11870 11850 291
614 20241120 092200 107269790 11830 11810 11830 11810 151
615 20241120 092100 105485460 11820 11820 11820 11820 12
616 20241120 092000 105343620 11820 11750 11820 11750 757
617 20241120 091900 96401500 11750 11790 11790 11750 208
618 20241120 091800 93954740 11770 11770 11770 11770 101
619 20241120 091700 92765970 11770 11820 11870 11770 85
620 20241120 091600 91761620 11820 11820 11890 11720 1070
621 20241120 091500 79135530 11820 11860 11860 11810 2237
622 20241120 091400 52702560 11870 11900 11900 11870 464
623 20241120 091300 47188540 11960 11970 11970 11890 275
624 20241120 091200 43907770 11990 12000 12000 11990 15
625 20241120 091100 43727790 11990 12010 12010 11990 11
626 20241120 091000 43595760 12020 11990 12020 11970 44
627 20241120 090900 43067720 12030 12030 12040 12000 138
628 20241120 090800 41407900 12040 12000 12040 12000 262
629 20241120 090700 38259140 12000 12000 12000 12000 36
630 20241120 090600 37827140 12000 12000 12000 12000 510
631 20241120 090500 31707140 12000 11990 12000 11940 481
632 20241120 090400 25957660 11990 11980 11990 11980 310
633 20241120 090300 22243740 11980 11940 11980 11940 185
634 20241120 090200 20027840 11940 11950 11950 11940 176
635 20241120 090100 17924780 11950 11990 12000 11950 704
636 20241120 090000 9498670 11990 11970 11990 11960 665