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

637
055490/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,637 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,193500,165741030,14070,14070,14070,14070,251
20241120,193400,165741030,14070,14070,14070,14070,0
20241120,193300,165741030,14070,14070,14070,14070,0
20241120,193200,165741030,14070,14070,14070,14070,0
20241120,193100,165741030,14070,14070,14070,14070,0
20241120,193000,165741030,14070,14070,14070,14070,0
20241120,192900,165741030,14070,14070,14070,14070,0
20241120,192800,165741030,14070,14070,14070,14070,0
20241120,192700,165741030,14070,14070,14070,14070,0
20241120,192600,165741030,14070,14070,14070,14070,0
20241120,192500,165741030,14070,14070,14070,14070,0
20241120,192400,165741030,14070,14070,14070,14070,0
20241120,192300,165741030,14070,14070,14070,14070,0
20241120,192200,165741030,14070,14070,14070,14070,0
20241120,192100,165741030,14070,14070,14070,14070,0
20241120,192000,165741030,14070,14070,14070,14070,0
20241120,191900,165741030,14070,14070,14070,14070,0
20241120,191800,165741030,14070,14070,14070,14070,0
20241120,191700,165741030,14070,14070,14070,14070,0
20241120,191600,165741030,14070,14070,14070,14070,0
20241120,191500,165741030,14070,14070,14070,14070,0
20241120,191400,165741030,14070,14070,14070,14070,0
20241120,191300,165741030,14070,14070,14070,14070,0
20241120,191200,165741030,14070,14070,14070,14070,0
20241120,191100,165741030,14070,14070,14070,14070,0
20241120,191000,165741030,14070,14070,14070,14070,0
20241120,190900,165741030,14070,14070,14070,14070,0
20241120,190800,165741030,14070,14070,14070,14070,0
20241120,190700,165741030,14070,14070,14070,14070,0
20241120,190600,165741030,14070,14070,14070,14070,0
20241120,190500,165741030,14070,14070,14070,14070,251
20241120,190400,165741030,14070,14070,14070,14070,0
20241120,190300,165741030,14070,14070,14070,14070,0
20241120,190200,165741030,14070,14070,14070,14070,0
20241120,190100,165741030,14070,14070,14070,14070,0
20241120,190000,165741030,14070,14070,14070,14070,0
20241120,185900,165741030,14070,14070,14070,14070,0
20241120,185800,165741030,14070,14070,14070,14070,0
20241120,185700,165741030,14070,14070,14070,14070,0
20241120,185600,165741030,14070,14070,14070,14070,0
20241120,185500,165741030,14070,14070,14070,14070,0
20241120,185400,165741030,14070,14070,14070,14070,0
20241120,185300,165741030,14070,14070,14070,14070,0
20241120,185200,165741030,14070,14070,14070,14070,0
20241120,185100,165741030,14070,14070,14070,14070,0
20241120,185000,165741030,14070,14070,14070,14070,0
20241120,184900,165741030,14070,14070,14070,14070,0
20241120,184800,165741030,14070,14070,14070,14070,0
20241120,184700,165741030,14070,14070,14070,14070,0
20241120,184600,165741030,14070,14070,14070,14070,0
20241120,184500,165741030,14070,14070,14070,14070,0
20241120,184400,165741030,14070,14070,14070,14070,0
20241120,184300,165741030,14070,14070,14070,14070,0
20241120,184200,165741030,14070,14070,14070,14070,0
20241120,184100,165741030,14070,14070,14070,14070,0
20241120,184000,165741030,14070,14070,14070,14070,0
20241120,183900,165741030,14070,14070,14070,14070,0
20241120,183800,165741030,14070,14070,14070,14070,0
20241120,183700,165741030,14070,14070,14070,14070,0
20241120,183600,165741030,14070,14070,14070,14070,0
20241120,183500,165741030,14070,14070,14070,14070,251
20241120,183400,165741030,14070,14070,14070,14070,0
20241120,183300,165741030,14070,14070,14070,14070,0
20241120,183200,165741030,14070,14070,14070,14070,0
20241120,183100,165741030,14070,14070,14070,14070,0
20241120,183000,165741030,14070,14070,14070,14070,0
20241120,182900,165741030,14070,14070,14070,14070,0
20241120,182800,165741030,14070,14070,14070,14070,0
20241120,182700,165741030,14070,14070,14070,14070,0
20241120,182600,165741030,14070,14070,14070,14070,0
20241120,182500,165741030,14070,14070,14070,14070,0
20241120,182400,165741030,14070,14070,14070,14070,0
20241120,182300,165741030,14070,14070,14070,14070,0
20241120,182200,165741030,14070,14070,14070,14070,0
20241120,182100,165741030,14070,14070,14070,14070,0
20241120,182000,165741030,14070,14070,14070,14070,0
20241120,181900,165741030,14070,14070,14070,14070,0
20241120,181800,165741030,14070,14070,14070,14070,0
20241120,181700,165741030,14070,14070,14070,14070,0
20241120,181600,165741030,14070,14070,14070,14070,0
20241120,181500,165741030,14070,14070,14070,14070,0
20241120,181400,165741030,14070,14070,14070,14070,0
20241120,181300,165741030,14070,14070,14070,14070,0
20241120,181200,165741030,14070,14070,14070,14070,0
20241120,181100,165741030,14070,14070,14070,14070,0
20241120,181000,165741030,14070,14070,14070,14070,0
20241120,180900,165741030,14070,14070,14070,14070,0
20241120,180800,165741030,14070,14070,14070,14070,0
20241120,180700,165741030,14070,14070,14070,14070,0
20241120,180600,165741030,14070,14070,14070,14070,0
20241120,180500,165741030,14070,14070,14070,14070,251
20241120,180400,165741030,14070,14070,14070,14070,0
20241120,180300,165741030,14070,14070,14070,14070,0
20241120,180200,165741030,14070,14070,14070,14070,0
20241120,180100,165741030,14070,14070,14070,14070,0
20241120,180000,165741030,14070,14070,14070,14070,0
20241120,175900,165741030,14070,14070,14070,14070,0
20241120,175800,165741030,14070,14070,14070,14070,0
20241120,175700,165741030,14070,14070,14070,14070,0
20241120,175600,165741030,14070,14070,14070,14070,0
20241120,175500,165741030,14070,14070,14070,14070,0
20241120,175400,165741030,14070,14070,14070,14070,0
20241120,175300,165741030,14070,14070,14070,14070,0
20241120,175200,165741030,14070,14070,14070,14070,0
20241120,175100,165741030,14070,14070,14070,14070,0
20241120,175000,165741030,14070,14070,14070,14070,0
20241120,174900,165741030,14070,14070,14070,14070,0
20241120,174800,165741030,14070,14070,14070,14070,0
20241120,174700,165741030,14070,14070,14070,14070,0
20241120,174600,165741030,14070,14070,14070,14070,0
20241120,174500,165741030,14070,14070,14070,14070,0
20241120,174400,165741030,14070,14070,14070,14070,0
20241120,174300,165741030,14070,14070,14070,14070,0
20241120,174200,165741030,14070,14070,14070,14070,0
20241120,174100,165741030,14070,14070,14070,14070,0
20241120,174000,165741030,14070,14070,14070,14070,0
20241120,173900,165741030,14070,14070,14070,14070,0
20241120,173800,165741030,14070,14070,14070,14070,0
20241120,173700,165741030,14070,14070,14070,14070,0
20241120,173600,165741030,14070,14070,14070,14070,0
20241120,173500,165741030,14070,14070,14070,14070,251
20241120,173400,165741030,14070,14070,14070,14070,0
20241120,173300,165741030,14070,14070,14070,14070,0
20241120,173200,165741030,14070,14070,14070,14070,0
20241120,173100,165741030,14070,14070,14070,14070,0
20241120,173000,165741030,14070,14070,14070,14070,0
20241120,172900,165741030,14070,14070,14070,14070,0
20241120,172800,165741030,14070,14070,14070,14070,0
20241120,172700,165741030,14070,14070,14070,14070,0
20241120,172600,165741030,14070,14070,14070,14070,0
20241120,172500,165741030,14070,14070,14070,14070,0
20241120,172400,165741030,14070,14070,14070,14070,0
20241120,172300,165741030,14070,14070,14070,14070,0
20241120,172200,165741030,14070,14070,14070,14070,0
20241120,172100,165741030,14070,14070,14070,14070,0
20241120,172000,165741030,14070,14070,14070,14070,0
20241120,171900,165741030,14070,14070,14070,14070,0
20241120,171800,165741030,14070,14070,14070,14070,0
20241120,171700,165741030,14070,14070,14070,14070,0
20241120,171600,165741030,14070,14070,14070,14070,0
20241120,171500,165741030,14070,14070,14070,14070,0
20241120,171400,165741030,14070,14070,14070,14070,0
20241120,171300,165741030,14070,14070,14070,14070,0
20241120,171200,165741030,14070,14070,14070,14070,0
20241120,171100,165741030,14070,14070,14070,14070,0
20241120,171000,165741030,14070,14070,14070,14070,0
20241120,170900,165741030,14070,14070,14070,14070,0
20241120,170800,165741030,14070,14070,14070,14070,0
20241120,170700,165741030,14070,14070,14070,14070,0
20241120,170600,165741030,14070,14070,14070,14070,0
20241120,170500,165741030,14070,14070,14070,14070,251
20241120,170400,165741030,14070,14070,14070,14070,0
20241120,170300,165741030,14070,14070,14070,14070,0
20241120,170200,165741030,14070,14070,14070,14070,0
20241120,170100,165741030,14070,14070,14070,14070,0
20241120,170000,165741030,14070,14070,14070,14070,0
20241120,165900,165741030,14070,14070,14070,14070,0
20241120,165800,165741030,14070,14070,14070,14070,0
20241120,165700,165741030,14070,14070,14070,14070,0
20241120,165600,165741030,14070,14070,14070,14070,0
20241120,165500,165741030,14070,14070,14070,14070,0
20241120,165400,165741030,14070,14070,14070,14070,0
20241120,165300,165741030,14070,14070,14070,14070,0
20241120,165200,165741030,14070,14070,14070,14070,0
20241120,165100,165741030,14070,14070,14070,14070,0
20241120,165000,165741030,14070,14070,14070,14070,0
20241120,164900,165741030,14070,14070,14070,14070,0
20241120,164800,165741030,14070,14070,14070,14070,0
20241120,164700,165741030,14070,14070,14070,14070,0
20241120,164600,165741030,14070,14070,14070,14070,0
20241120,164500,165741030,14070,14070,14070,14070,0
20241120,164400,165741030,14070,14070,14070,14070,0
20241120,164300,165741030,14070,14070,14070,14070,0
20241120,164200,165741030,14070,14070,14070,14070,0
20241120,164100,165741030,14070,14070,14070,14070,0
20241120,164000,165741030,14070,14070,14070,14070,0
20241120,163900,165741030,14070,14070,14070,14070,0
20241120,163800,165741030,14070,14070,14070,14070,0
20241120,163700,165741030,14070,14070,14070,14070,0
20241120,163600,165741030,14070,14070,14070,14070,0
20241120,163500,165741030,14070,14070,14070,14070,251
20241120,163400,165741030,14070,14070,14070,14070,0
20241120,163300,165741030,14070,14070,14070,14070,0
20241120,163200,165741030,14070,14070,14070,14070,0
20241120,163100,165741030,14070,14070,14070,14070,0
20241120,163000,165741030,14070,14070,14070,14070,0
20241120,162900,165741030,14070,14070,14070,14070,0
20241120,162800,165741030,14070,14070,14070,14070,0
20241120,162700,165741030,14070,14070,14070,14070,0
20241120,162600,165741030,14070,14070,14070,14070,0
20241120,162500,165741030,14070,14070,14070,14070,0
20241120,162400,165741030,14070,14070,14070,14070,0
20241120,162300,165741030,14070,14070,14070,14070,0
20241120,162200,165741030,14070,14070,14070,14070,0
20241120,162100,165741030,14070,14070,14070,14070,0
20241120,162000,165741030,14070,14070,14070,14070,0
20241120,161900,165741030,14070,14070,14070,14070,0
20241120,161800,165741030,14070,14070,14070,14070,0
20241120,161700,165741030,14070,14070,14070,14070,0
20241120,161600,165741030,14070,14070,14070,14070,0
20241120,161500,165741030,14070,14070,14070,14070,0
20241120,161400,165741030,14070,14070,14070,14070,0
20241120,161300,165741030,14070,14070,14070,14070,0
20241120,161200,165741030,14070,14070,14070,14070,0
20241120,161100,165741030,14070,14070,14070,14070,0
20241120,161000,165741030,14070,14070,14070,14070,0
20241120,160900,165741030,14070,14070,14070,14070,0
20241120,160800,165741030,14070,14070,14070,14070,0
20241120,160700,165741030,14070,14070,14070,14070,0
20241120,160600,165741030,14070,14070,14070,14070,0
20241120,160500,165741030,14070,14070,14070,14070,251
20241120,160400,165741030,14070,14070,14070,14070,0
20241120,160300,165741030,14070,14070,14070,14070,0
20241120,160200,165741030,14070,14070,14070,14070,0
20241120,160100,165741030,14070,14070,14070,14070,0
20241120,160000,165741030,14070,14070,14070,14070,0
20241120,155900,165741030,14070,14070,14070,14070,0
20241120,155800,165741030,14070,14070,14070,14070,0
20241120,155700,165741030,14070,14070,14070,14070,0
20241120,155600,165741030,14070,14070,14070,14070,0
20241120,155500,165741030,14070,14070,14070,14070,0
20241120,155400,165741030,14070,14070,14070,14070,0
20241120,155300,165741030,14070,14070,14070,14070,0
20241120,155200,165741030,14070,14070,14070,14070,0
20241120,155100,165741030,14070,14070,14070,14070,0
20241120,155000,165741030,14070,14070,14070,14070,0
20241120,154900,165741030,14070,14070,14070,14070,0
20241120,154800,165741030,14070,14070,14070,14070,0
20241120,154700,165741030,14070,14070,14070,14070,0
20241120,154600,165741030,14070,14070,14070,14070,0
20241120,154500,165741030,14070,14070,14070,14070,0
20241120,154400,165741030,14070,14070,14070,14070,0
20241120,154300,165741030,14070,14070,14070,14070,0
20241120,154200,165741030,14070,14070,14070,14070,0
20241120,154100,165741030,14070,14070,14070,14070,0
20241120,154000,165741030,14070,14070,14070,14070,0
20241120,153900,165741030,14070,14070,14070,14070,0
20241120,153800,165741030,14070,14070,14070,14070,0
20241120,153700,165741030,14070,14070,14070,14070,0
20241120,153600,165741030,14070,14070,14070,14070,0
20241120,153500,165741030,14070,14070,14070,14070,251
20241120,153400,165741030,14070,14070,14070,14070,0
20241120,153300,165741030,14070,14070,14070,14070,0
20241120,153200,165741030,14070,14070,14070,14070,0
20241120,153100,165741030,14070,14070,14070,14070,0
20241120,153000,165741030,14070,14070,14070,14070,251
20241120,152900,162209460,14080,14080,14080,14080,0
20241120,152800,162209460,14080,14080,14080,14080,0
20241120,152700,162209460,14080,14080,14080,14080,0
20241120,152600,162209460,14080,14080,14080,14080,0
20241120,152500,162209460,14080,14080,14080,14080,0
20241120,152400,162209460,14080,14080,14080,14080,0
20241120,152300,162209460,14080,14080,14080,14080,0
20241120,152200,162209460,14080,14080,14080,14080,0
20241120,152100,162209460,14080,14080,14080,14080,0
20241120,152000,162209460,14080,14080,14080,14080,0
20241120,151900,162209460,14080,14050,14080,14050,29
20241120,151800,161801510,14040,14040,14040,14040,3
20241120,151700,161759390,14040,14040,14040,14040,1
20241120,151600,161745350,14040,14040,14040,14040,0
20241120,151500,161745350,14040,14040,14040,14040,2
20241120,151400,161717270,14050,14060,14060,14050,111
20241120,151300,160157660,14070,14070,14070,14070,0
20241120,151200,160157660,14070,14070,14070,14070,1
20241120,151100,160143590,14070,14070,14070,14070,0
20241120,151000,160143590,14070,14060,14070,14060,2
20241120,150900,160115460,14070,14070,14070,14070,1
20241120,150800,160101390,14070,14090,14090,14070,354
20241120,150700,155116930,14130,14130,14130,14130,0
20241120,150600,155116930,14130,14090,14130,14090,74
20241120,150500,154072790,14090,14090,14090,14090,122
20241120,150400,152353810,14100,14110,14110,14100,78
20241120,150300,151253710,14120,14120,14120,14120,0
20241120,150200,151253710,14120,14120,14120,14120,2
20241120,150100,151225470,14100,14100,14100,14100,2
20241120,150000,151197270,14100,14100,14100,14100,0
20241120,145900,151197270,14100,14100,14100,14100,0
20241120,145800,151197270,14100,14100,14100,14100,0
20241120,145700,151197270,14100,14100,14100,14100,1
20241120,145600,151183170,14090,14090,14090,14090,3
20241120,145500,151140900,14080,14080,14080,14080,0
20241120,145400,151140900,14080,14080,14080,14080,0
20241120,145300,151140900,14080,14080,14080,14080,1
20241120,145200,151126820,14080,14080,14080,14080,0
20241120,145100,151126820,14080,14080,14080,14080,0
20241120,145000,151126820,14080,14080,14080,14080,0
20241120,144900,151126820,14080,14080,14080,14080,1
20241120,144800,151112740,14080,14080,14080,14080,0
20241120,144700,151112740,14080,14080,14080,14080,6
20241120,144600,151028260,14070,14070,14070,14070,1
20241120,144500,151014190,14080,14080,14080,14080,0
20241120,144400,151014190,14080,14080,14080,14080,0
20241120,144300,151014190,14080,14080,14080,14080,1
20241120,144200,151000110,14080,14080,14080,14080,1
20241120,144100,150986030,14080,14090,14090,14080,66
20241120,144000,150056620,14120,14120,14120,14120,0
20241120,143900,150056620,14120,14120,14120,14120,1
20241120,143800,150042500,14120,14120,14120,14120,0
20241120,143700,150042500,14120,14120,14120,14120,1
20241120,143600,150028380,14120,14120,14120,14120,0
20241120,143500,150028380,14120,14120,14120,14120,0
20241120,143400,150028380,14120,14120,14120,14120,0
20241120,143300,150028380,14120,14120,14120,14120,37
20241120,143200,149505940,14120,14120,14120,14120,0
20241120,143100,149505940,14120,14120,14120,14120,1
20241120,143000,149491820,14130,14130,14130,14130,0
20241120,142900,149491820,14130,14130,14130,14130,0
20241120,142800,149491820,14130,14130,14130,14130,0
20241120,142700,149491820,14130,14130,14130,14130,1
20241120,142600,149477690,14170,14170,14170,14170,0
20241120,142500,149477690,14170,14170,14170,14170,0
20241120,142400,149477690,14170,14170,14170,14170,0
20241120,142300,149477690,14170,14170,14170,14170,0
20241120,142200,149477690,14170,14170,14170,14170,0
20241120,142100,149477690,14170,14170,14170,14170,0
20241120,142000,149477690,14170,14170,14170,14170,0
20241120,141900,149477690,14170,14170,14170,14170,0
20241120,141800,149477690,14170,14170,14170,14170,0
20241120,141700,149477690,14170,14170,14170,14170,0
20241120,141600,149477690,14170,14170,14170,14170,0
20241120,141500,149477690,14170,14170,14170,14170,0
20241120,141400,149477690,14170,14170,14170,14170,0
20241120,141300,149477690,14170,14170,14170,14170,0
20241120,141200,149477690,14170,14170,14170,14170,0
20241120,141100,149477690,14170,14170,14170,14170,0
20241120,141000,149477690,14170,14170,14170,14170,0
20241120,140900,149477690,14170,14170,14170,14170,0
20241120,140800,149477690,14170,14170,14170,14170,0
20241120,140700,149477690,14170,14170,14170,14170,0
20241120,140600,149477690,14170,14170,14170,14170,0
20241120,140500,149477690,14170,14170,14170,14170,0
20241120,140400,149477690,14170,14110,14170,14110,9
20241120,140300,149350640,14180,14180,14180,14180,0
20241120,140200,149350640,14180,14180,14180,14180,0
20241120,140100,149350640,14180,14180,14180,14180,0
20241120,140000,149350640,14180,14180,14180,14180,0
20241120,135900,149350640,14180,14180,14180,14180,0
20241120,135800,149350640,14180,14180,14180,14180,0
20241120,135700,149350640,14180,14170,14180,14170,35
20241120,135600,148854350,14180,14180,14180,14180,50
20241120,135500,148145350,14180,14180,14180,14180,0
20241120,135400,148145350,14180,14180,14180,14180,0
20241120,135300,148145350,14180,14180,14180,14180,0
20241120,135200,148145350,14180,14180,14180,14180,0
20241120,135100,148145350,14180,14180,14180,14180,0
20241120,135000,148145350,14180,14180,14180,14180,3
20241120,134900,148102810,14170,14190,14190,14170,95
20241120,134800,146754830,14180,14140,14180,14090,10
20241120,134700,146613690,14180,14180,14180,14180,0
20241120,134600,146613690,14180,14180,14180,14180,10
20241120,134500,146471890,14180,14180,14180,14180,100
20241120,134400,145053890,14190,14130,14200,14130,138
20241120,134300,143096210,14120,14120,14120,14120,3
20241120,134200,143053850,14110,14110,14110,14110,1
20241120,134100,143039740,14130,14130,14130,14130,0
20241120,134000,143039740,14130,14130,14130,14130,0
20241120,133900,143039740,14130,14130,14130,14130,0
20241120,133800,143039740,14130,14130,14130,14130,0
20241120,133700,143039740,14130,14130,14130,14130,0
20241120,133600,143039740,14130,14130,14130,14130,0
20241120,133500,143039740,14130,14130,14130,14130,0
20241120,133400,143039740,14130,14130,14130,14130,0
20241120,133300,143039740,14130,14130,14130,14130,0
20241120,133200,143039740,14130,14130,14130,14130,0
20241120,133100,143039740,14130,14130,14130,14130,0
20241120,133000,143039740,14130,14130,14130,14130,0
20241120,132900,143039740,14130,14130,14130,14130,0
20241120,132800,143039740,14130,14130,14130,14130,0
20241120,132700,143039740,14130,14130,14130,14130,0
20241120,132600,143039740,14130,14130,14130,14130,0
20241120,132500,143039740,14130,14130,14130,14130,0
20241120,132400,143039740,14130,14130,14130,14130,104
20241120,132300,141570220,14100,14100,14100,14100,0
20241120,132200,141570220,14100,14100,14100,14100,2
20241120,132100,141542020,14110,14110,14110,14110,0
20241120,132000,141542020,14110,14110,14110,14110,0
20241120,131900,141542020,14110,14110,14110,14110,0
20241120,131800,141542020,14110,14110,14110,14110,1
20241120,131700,141527910,14090,14090,14090,14090,0
20241120,131600,141527910,14090,14090,14090,14090,0
20241120,131500,141527910,14090,14090,14090,14090,0
20241120,131400,141527910,14090,14100,14100,14090,95
20241120,131300,140188710,14100,14100,14100,14100,0
20241120,131200,140188710,14100,14100,14100,14100,0
20241120,131100,140188710,14100,14100,14100,14100,0
20241120,131000,140188710,14100,14100,14100,14100,0
20241120,130900,140188710,14100,14100,14100,14100,0
20241120,130800,140188710,14100,14100,14100,14100,4
20241120,130700,140132310,14100,14100,14100,14100,1
20241120,130600,140118210,14100,14100,14100,14100,0
20241120,130500,140118210,14100,14100,14100,14100,0
20241120,130400,140118210,14100,14100,14100,14100,30
20241120,130300,139695210,14130,14130,14130,14130,0
20241120,130200,139695210,14130,14130,14130,14130,4
20241120,130100,139638690,14130,14130,14130,14130,1
20241120,130000,139624560,14130,14130,14130,14130,0
20241120,125900,139624560,14130,14130,14130,14130,1
20241120,125800,139610430,14140,14100,14140,14100,5
20241120,125700,139539820,14090,14090,14090,14090,0
20241120,125600,139539820,14090,14090,14090,14090,3
20241120,125500,139497550,14100,14100,14100,14100,100
20241120,125400,138087550,14110,14110,14110,14110,0
20241120,125300,138087550,14110,14110,14110,14110,0
20241120,125200,138087550,14110,14110,14110,14110,0
20241120,125100,138087550,14110,14110,14110,14110,0
20241120,125000,138087550,14110,14110,14110,14110,1
20241120,124900,138073440,14110,14110,14110,14110,0
20241120,124800,138073440,14110,14110,14110,14110,0
20241120,124700,138073440,14110,14110,14110,14110,0
20241120,124600,138073440,14110,14110,14110,14110,73
20241120,124500,137043410,14110,14110,14110,14110,0
20241120,124400,137043410,14110,14110,14110,14110,0
20241120,124300,137043410,14110,14110,14110,14110,1
20241120,124200,137029300,14110,14110,14110,14110,0
20241120,124100,137029300,14110,14100,14110,14070,231
20241120,124000,133770690,14110,14110,14110,14110,0
20241120,123900,133770690,14110,14110,14110,14110,0
20241120,123800,133770690,14110,14110,14110,14110,0
20241120,123700,133770690,14110,14110,14110,14110,0
20241120,123600,133770690,14110,14110,14110,14110,0
20241120,123500,133770690,14110,14110,14110,14110,0
20241120,123400,133770690,14110,14110,14110,14110,0
20241120,123300,133770690,14110,14110,14110,14110,0
20241120,123200,133770690,14110,14110,14110,14110,1
20241120,123100,133756580,14120,14120,14120,14120,0
20241120,123000,133756580,14120,14120,14120,14120,0
20241120,122900,133756580,14120,14100,14120,14100,20
20241120,122800,133474200,14100,14100,14100,14100,1
20241120,122700,133460100,14080,14080,14080,14080,10
20241120,122600,133319300,14080,14080,14080,14080,0
20241120,122500,133319300,14080,14080,14080,14080,0
20241120,122400,133319300,14080,14080,14080,14080,0
20241120,122300,133319300,14080,14080,14080,14080,1
20241120,122200,133305220,14090,14090,14090,14090,0
20241120,122100,133305220,14090,14090,14090,14090,0
20241120,122000,133305220,14090,14090,14090,14090,0
20241120,121900,133305220,14090,14090,14090,14090,0
20241120,121800,133305220,14090,14090,14090,14090,0
20241120,121700,133305220,14090,14090,14090,14090,0
20241120,121600,133305220,14090,14110,14110,14090,11
20241120,121500,133150210,14090,14090,14090,14090,2
20241120,121400,133122030,14070,14070,14070,14070,3
20241120,121300,133079820,14090,14090,14090,14090,0
20241120,121200,133079820,14090,14090,14090,14090,0
20241120,121100,133079820,14090,14090,14090,14090,0
20241120,121000,133079820,14090,14090,14090,14090,0
20241120,120900,133079820,14090,14090,14090,14090,0
20241120,120800,133079820,14090,14090,14090,14090,0
20241120,120700,133079820,14090,14090,14090,14090,62
20241120,120600,132206240,14050,14050,14050,14050,0
20241120,120500,132206240,14050,14040,14050,14040,3
20241120,120400,132164110,14050,14050,14050,14050,0
20241120,120300,132164110,14050,14050,14050,14050,0
20241120,120200,132164110,14050,14050,14050,14050,33
20241120,120100,131700460,14050,14050,14050,14050,0
20241120,120000,131700460,14050,14050,14050,14050,66
20241120,115900,130773160,14050,14050,14050,14050,0
20241120,115800,130773160,14050,14050,14050,14050,0
20241120,115700,130773160,14050,14050,14050,14050,0
20241120,115600,130773160,14050,14050,14050,14050,0
20241120,115500,130773160,14050,14050,14050,14050,1
20241120,115400,130759110,14070,14070,14070,14070,0
20241120,115300,130759110,14070,14070,14070,14070,1
20241120,115200,130745040,14050,14050,14050,14050,0
20241120,115100,130745040,14050,14050,14050,14050,0
20241120,115000,130745040,14050,14050,14050,14050,0
20241120,114900,130745040,14050,14050,14050,14050,163
20241120,114800,128454890,14050,14050,14050,14050,0
20241120,114700,128454890,14050,14050,14050,14050,1
20241120,114600,128440840,14060,14060,14060,14060,0
20241120,114500,128440840,14060,14060,14060,14060,25
20241120,114400,128089340,14050,14050,14050,14050,0
20241120,114300,128089340,14050,14050,14050,14050,0
20241120,114200,128089340,14050,14050,14050,14050,0
20241120,114100,128089340,14050,14050,14050,14050,1
20241120,114000,128075290,14050,14050,14050,14050,0
20241120,113900,128075290,14050,14050,14050,14050,0
20241120,113800,128075290,14050,14050,14050,14050,0
20241120,113700,128075290,14050,14050,14050,14050,0
20241120,113600,128075290,14050,14050,14050,14050,0
20241120,113500,128075290,14050,14050,14050,14050,1
20241120,113400,128061240,14060,14060,14060,14060,0
20241120,113300,128061240,14060,14060,14060,14060,10
20241120,113200,127920640,14050,14050,14050,14050,0
20241120,113100,127920640,14050,14050,14050,14050,99
20241120,113000,126529690,14050,14050,14050,14050,1
20241120,112900,126515640,14090,14090,14090,14090,0
20241120,112800,126515640,14090,14090,14090,14090,0
20241120,112700,126515640,14090,14090,14090,14090,21
20241120,112600,126219750,14090,14090,14090,14090,0
20241120,112500,126219750,14090,14090,14090,14090,50
20241120,112400,125515250,14050,14050,14050,14050,0
20241120,112300,125515250,14050,14050,14050,14050,0
20241120,112200,125515250,14050,14060,14060,14050,805
20241120,112100,114204000,14050,14060,14060,14050,44
20241120,112000,113585400,14090,14090,14090,14090,0
20241120,111900,113585400,14090,14090,14090,14090,0
20241120,111800,113585400,14090,14090,14090,14090,0
20241120,111700,113585400,14090,14090,14090,14090,1
20241120,111600,113571310,14090,14090,14090,14090,1
20241120,111500,113557220,14090,14090,14090,14090,0
20241120,111400,113557220,14090,14090,14090,14090,0
20241120,111300,113557220,14090,14090,14090,14090,0
20241120,111200,113557220,14090,14090,14090,14090,10
20241120,111100,113416320,14070,14070,14070,14070,0
20241120,111000,113416320,14070,14070,14070,14070,80
20241120,110900,112290720,14060,14060,14060,14060,0
20241120,110800,112290720,14060,14060,14060,14060,11
20241120,110700,112136060,14060,14060,14060,14060,0
20241120,110600,112136060,14060,14070,14080,14060,98
20241120,110500,110756690,14080,14080,14080,14080,0
20241120,110400,110756690,14080,14080,14080,14080,0
20241120,110300,110756690,14080,14080,14080,14080,0
20241120,110200,110756690,14080,14060,14080,14060,4
20241120,110100,110700410,14060,14060,14060,14060,0
20241120,110000,110700410,14060,14060,14060,14060,0
20241120,105900,110700410,14060,14060,14060,14060,0
20241120,105800,110700410,14060,14060,14060,14060,0
20241120,105700,110700410,14060,14060,14060,14060,0
20241120,105600,110700410,14060,14060,14060,14060,0
20241120,105500,110700410,14060,14060,14060,14060,0
20241120,105400,110700410,14060,14060,14060,14060,0
20241120,105300,110700410,14060,14060,14060,14060,0
20241120,105200,110700410,14060,14060,14060,14060,0
20241120,105100,110700410,14060,14060,14060,14060,0
20241120,105000,110700410,14060,14090,14090,14060,35
20241120,104900,110207950,14090,14090,14090,14090,0
20241120,104800,110207950,14090,14090,14090,14090,0
20241120,104700,110207950,14090,14090,14090,14090,0
20241120,104600,110207950,14090,14090,14090,14090,0
20241120,104500,110207950,14090,14090,14090,14090,0
20241120,104400,110207950,14090,14090,14090,14090,0
20241120,104300,110207950,14090,14090,14090,14090,0
20241120,104200,110207950,14090,14090,14090,14090,0
20241120,104100,110207950,14090,14090,14090,14090,0
20241120,104000,110207950,14090,14090,14090,14090,0
20241120,103900,110207950,14090,14090,14090,14090,0
20241120,103800,110207950,14090,14090,14090,14090,0
20241120,103700,110207950,14090,14090,14090,14090,0
20241120,103600,110207950,14090,14090,14090,14090,0
20241120,103500,110207950,14090,14090,14090,14090,0
20241120,103400,110207950,14090,14090,14090,14090,0
20241120,103300,110207950,14090,14050,14090,14050,15
20241120,103200,109996800,14050,14050,14050,14050,12
20241120,103100,109828200,14030,14030,14030,14030,0
20241120,103000,109828200,14030,14030,14030,14030,0
20241120,102900,109828200,14030,14030,14030,14030,0
20241120,102800,109828200,14030,14030,14030,14030,0
20241120,102700,109828200,14030,14030,14030,14030,0
20241120,102600,109828200,14030,14030,14030,14030,73
20241120,102500,108804010,14030,14020,14030,14020,155
20241120,102400,106630360,14000,13980,14000,13980,103
20241120,102300,105188720,13980,13980,13980,13980,0
20241120,102200,105188720,13980,13980,13980,13980,68
20241120,102100,104238080,13930,13930,13930,13930,0
20241120,102000,104238080,13930,13930,13930,13930,0
20241120,101900,104238080,13930,13930,13930,13930,0
20241120,101800,104238080,13930,13930,13930,13930,0
20241120,101700,104238080,13930,13930,13930,13930,1
20241120,101600,104224150,13920,13920,13920,13920,0
20241120,101500,104224150,13920,13920,13920,13920,0
20241120,101400,104224150,13920,13920,13920,13920,0
20241120,101300,104224150,13920,13920,13920,13920,0
20241120,101200,104224150,13920,13930,13980,13920,66
20241120,101100,103305360,13920,13920,13920,13920,0
20241120,101000,103305360,13920,13920,13920,13920,0
20241120,100900,103305360,13920,13920,13920,13920,20
20241120,100800,103026960,13910,13910,13910,13910,0
20241120,100700,103026960,13910,13910,13910,13910,0
20241120,100600,103026960,13910,13910,13910,13910,1
20241120,100500,103013050,13910,13920,13920,13910,451
20241120,100400,96739470,14000,14000,14000,14000,0
20241120,100300,96739470,14000,14000,14000,14000,0
20241120,100200,96739470,14000,13980,14000,13980,75
20241120,100100,95690030,13980,13980,13980,13980,1
20241120,100000,95676050,13980,13960,13980,13960,13
20241120,095900,95494550,14000,14000,14000,14000,0
20241120,095800,95494550,14000,13990,14000,13990,2
20241120,095700,95466560,13990,13970,13990,13970,11
20241120,095600,95312870,13960,13960,13960,13960,11
20241120,095500,95159310,13940,13940,13940,13940,10
20241120,095400,95019910,13900,13900,13900,13900,0
20241120,095300,95019910,13900,13900,13900,13900,100
20241120,095200,93629910,13900,13900,13900,13900,0
20241120,095100,93629910,13900,13910,13910,13900,7
20241120,095000,93532600,13920,13930,13930,13920,2
20241120,094900,93504750,14000,14000,14000,14000,0
20241120,094800,93504750,14000,14000,14000,14000,0
20241120,094700,93504750,14000,14000,14000,14000,1
20241120,094600,93490750,14000,14000,14000,14000,1
20241120,094500,93476750,13990,13990,13990,13990,100
20241120,094400,92077750,13910,13910,13910,13910,18
20241120,094300,91827370,13910,13970,13970,13910,21
20241120,094200,91535200,13950,13950,13950,13950,0
20241120,094100,91535200,13950,13930,13950,13930,420
20241120,094000,85676600,13880,13830,13880,13830,215
20241120,093900,82702400,13890,13990,13990,13800,1430
20241120,093800,62800330,13990,13990,13990,13990,503
20241120,093700,55763360,13990,14000,14000,13990,56
20241120,093600,54979860,14010,14020,14020,14010,31
20241120,093500,54545330,14080,14080,14080,14080,0
20241120,093400,54545330,14080,14080,14080,14080,0
20241120,093300,54545330,14080,14080,14080,14080,1
20241120,093200,54531250,14080,14080,14080,14080,1
20241120,093100,54517170,14010,14010,14010,14010,0
20241120,093000,54517170,14010,14010,14010,14010,0
20241120,092900,54517170,14010,14010,14010,14010,0
20241120,092800,54517170,14010,14010,14010,14010,0
20241120,092700,54517170,14010,14020,14020,14010,100
20241120,092600,53115990,14010,14010,14010,14010,0
20241120,092500,53115990,14010,14010,14010,14010,0
20241120,092400,53115990,14010,14010,14010,14010,0
20241120,092300,53115990,14010,14010,14010,14010,0
20241120,092200,53115990,14010,14010,14010,14010,0
20241120,092100,53115990,14010,14060,14060,14010,4
20241120,092000,53059850,14060,14000,14060,13990,546
20241120,091900,45413550,14090,14090,14090,14090,0
20241120,091800,45413550,14090,14000,14090,14000,537
20241120,091700,37895310,14000,14010,14030,14000,184
20241120,091600,35317800,14000,14000,14000,14000,13
20241120,091500,35135800,14020,14030,14030,14020,125
20241120,091400,33383210,14050,14050,14050,14050,5
20241120,091300,33312960,14030,14030,14030,14030,1
20241120,091200,33298930,14030,14030,14030,14030,0
20241120,091100,33298930,14030,14030,14030,14030,0
20241120,091000,33298930,14030,14030,14030,14030,0
20241120,090900,33298930,14030,14030,14030,14030,0
20241120,090800,33298930,14030,14030,14030,14030,6
20241120,090700,33214750,14030,14030,14030,14030,20
20241120,090600,32934150,13990,13990,13990,13990,0
20241120,090500,32934150,13990,13990,13990,13990,0
20241120,090400,32934150,13990,13990,13990,13990,2
20241120,090300,32906170,14300,13990,14300,13990,774
20241120,090200,22014420,14000,13990,14000,13990,135
20241120,090100,20125370,13870,13870,13870,13870,0
20241120,090000,20125370,13870,13870,13870,13870,1451
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 193500 165741030 14070 14070 14070 14070 251
3 20241120 193400 165741030 14070 14070 14070 14070 0
4 20241120 193300 165741030 14070 14070 14070 14070 0
5 20241120 193200 165741030 14070 14070 14070 14070 0
6 20241120 193100 165741030 14070 14070 14070 14070 0
7 20241120 193000 165741030 14070 14070 14070 14070 0
8 20241120 192900 165741030 14070 14070 14070 14070 0
9 20241120 192800 165741030 14070 14070 14070 14070 0
10 20241120 192700 165741030 14070 14070 14070 14070 0
11 20241120 192600 165741030 14070 14070 14070 14070 0
12 20241120 192500 165741030 14070 14070 14070 14070 0
13 20241120 192400 165741030 14070 14070 14070 14070 0
14 20241120 192300 165741030 14070 14070 14070 14070 0
15 20241120 192200 165741030 14070 14070 14070 14070 0
16 20241120 192100 165741030 14070 14070 14070 14070 0
17 20241120 192000 165741030 14070 14070 14070 14070 0
18 20241120 191900 165741030 14070 14070 14070 14070 0
19 20241120 191800 165741030 14070 14070 14070 14070 0
20 20241120 191700 165741030 14070 14070 14070 14070 0
21 20241120 191600 165741030 14070 14070 14070 14070 0
22 20241120 191500 165741030 14070 14070 14070 14070 0
23 20241120 191400 165741030 14070 14070 14070 14070 0
24 20241120 191300 165741030 14070 14070 14070 14070 0
25 20241120 191200 165741030 14070 14070 14070 14070 0
26 20241120 191100 165741030 14070 14070 14070 14070 0
27 20241120 191000 165741030 14070 14070 14070 14070 0
28 20241120 190900 165741030 14070 14070 14070 14070 0
29 20241120 190800 165741030 14070 14070 14070 14070 0
30 20241120 190700 165741030 14070 14070 14070 14070 0
31 20241120 190600 165741030 14070 14070 14070 14070 0
32 20241120 190500 165741030 14070 14070 14070 14070 251
33 20241120 190400 165741030 14070 14070 14070 14070 0
34 20241120 190300 165741030 14070 14070 14070 14070 0
35 20241120 190200 165741030 14070 14070 14070 14070 0
36 20241120 190100 165741030 14070 14070 14070 14070 0
37 20241120 190000 165741030 14070 14070 14070 14070 0
38 20241120 185900 165741030 14070 14070 14070 14070 0
39 20241120 185800 165741030 14070 14070 14070 14070 0
40 20241120 185700 165741030 14070 14070 14070 14070 0
41 20241120 185600 165741030 14070 14070 14070 14070 0
42 20241120 185500 165741030 14070 14070 14070 14070 0
43 20241120 185400 165741030 14070 14070 14070 14070 0
44 20241120 185300 165741030 14070 14070 14070 14070 0
45 20241120 185200 165741030 14070 14070 14070 14070 0
46 20241120 185100 165741030 14070 14070 14070 14070 0
47 20241120 185000 165741030 14070 14070 14070 14070 0
48 20241120 184900 165741030 14070 14070 14070 14070 0
49 20241120 184800 165741030 14070 14070 14070 14070 0
50 20241120 184700 165741030 14070 14070 14070 14070 0
51 20241120 184600 165741030 14070 14070 14070 14070 0
52 20241120 184500 165741030 14070 14070 14070 14070 0
53 20241120 184400 165741030 14070 14070 14070 14070 0
54 20241120 184300 165741030 14070 14070 14070 14070 0
55 20241120 184200 165741030 14070 14070 14070 14070 0
56 20241120 184100 165741030 14070 14070 14070 14070 0
57 20241120 184000 165741030 14070 14070 14070 14070 0
58 20241120 183900 165741030 14070 14070 14070 14070 0
59 20241120 183800 165741030 14070 14070 14070 14070 0
60 20241120 183700 165741030 14070 14070 14070 14070 0
61 20241120 183600 165741030 14070 14070 14070 14070 0
62 20241120 183500 165741030 14070 14070 14070 14070 251
63 20241120 183400 165741030 14070 14070 14070 14070 0
64 20241120 183300 165741030 14070 14070 14070 14070 0
65 20241120 183200 165741030 14070 14070 14070 14070 0
66 20241120 183100 165741030 14070 14070 14070 14070 0
67 20241120 183000 165741030 14070 14070 14070 14070 0
68 20241120 182900 165741030 14070 14070 14070 14070 0
69 20241120 182800 165741030 14070 14070 14070 14070 0
70 20241120 182700 165741030 14070 14070 14070 14070 0
71 20241120 182600 165741030 14070 14070 14070 14070 0
72 20241120 182500 165741030 14070 14070 14070 14070 0
73 20241120 182400 165741030 14070 14070 14070 14070 0
74 20241120 182300 165741030 14070 14070 14070 14070 0
75 20241120 182200 165741030 14070 14070 14070 14070 0
76 20241120 182100 165741030 14070 14070 14070 14070 0
77 20241120 182000 165741030 14070 14070 14070 14070 0
78 20241120 181900 165741030 14070 14070 14070 14070 0
79 20241120 181800 165741030 14070 14070 14070 14070 0
80 20241120 181700 165741030 14070 14070 14070 14070 0
81 20241120 181600 165741030 14070 14070 14070 14070 0
82 20241120 181500 165741030 14070 14070 14070 14070 0
83 20241120 181400 165741030 14070 14070 14070 14070 0
84 20241120 181300 165741030 14070 14070 14070 14070 0
85 20241120 181200 165741030 14070 14070 14070 14070 0
86 20241120 181100 165741030 14070 14070 14070 14070 0
87 20241120 181000 165741030 14070 14070 14070 14070 0
88 20241120 180900 165741030 14070 14070 14070 14070 0
89 20241120 180800 165741030 14070 14070 14070 14070 0
90 20241120 180700 165741030 14070 14070 14070 14070 0
91 20241120 180600 165741030 14070 14070 14070 14070 0
92 20241120 180500 165741030 14070 14070 14070 14070 251
93 20241120 180400 165741030 14070 14070 14070 14070 0
94 20241120 180300 165741030 14070 14070 14070 14070 0
95 20241120 180200 165741030 14070 14070 14070 14070 0
96 20241120 180100 165741030 14070 14070 14070 14070 0
97 20241120 180000 165741030 14070 14070 14070 14070 0
98 20241120 175900 165741030 14070 14070 14070 14070 0
99 20241120 175800 165741030 14070 14070 14070 14070 0
100 20241120 175700 165741030 14070 14070 14070 14070 0
101 20241120 175600 165741030 14070 14070 14070 14070 0
102 20241120 175500 165741030 14070 14070 14070 14070 0
103 20241120 175400 165741030 14070 14070 14070 14070 0
104 20241120 175300 165741030 14070 14070 14070 14070 0
105 20241120 175200 165741030 14070 14070 14070 14070 0
106 20241120 175100 165741030 14070 14070 14070 14070 0
107 20241120 175000 165741030 14070 14070 14070 14070 0
108 20241120 174900 165741030 14070 14070 14070 14070 0
109 20241120 174800 165741030 14070 14070 14070 14070 0
110 20241120 174700 165741030 14070 14070 14070 14070 0
111 20241120 174600 165741030 14070 14070 14070 14070 0
112 20241120 174500 165741030 14070 14070 14070 14070 0
113 20241120 174400 165741030 14070 14070 14070 14070 0
114 20241120 174300 165741030 14070 14070 14070 14070 0
115 20241120 174200 165741030 14070 14070 14070 14070 0
116 20241120 174100 165741030 14070 14070 14070 14070 0
117 20241120 174000 165741030 14070 14070 14070 14070 0
118 20241120 173900 165741030 14070 14070 14070 14070 0
119 20241120 173800 165741030 14070 14070 14070 14070 0
120 20241120 173700 165741030 14070 14070 14070 14070 0
121 20241120 173600 165741030 14070 14070 14070 14070 0
122 20241120 173500 165741030 14070 14070 14070 14070 251
123 20241120 173400 165741030 14070 14070 14070 14070 0
124 20241120 173300 165741030 14070 14070 14070 14070 0
125 20241120 173200 165741030 14070 14070 14070 14070 0
126 20241120 173100 165741030 14070 14070 14070 14070 0
127 20241120 173000 165741030 14070 14070 14070 14070 0
128 20241120 172900 165741030 14070 14070 14070 14070 0
129 20241120 172800 165741030 14070 14070 14070 14070 0
130 20241120 172700 165741030 14070 14070 14070 14070 0
131 20241120 172600 165741030 14070 14070 14070 14070 0
132 20241120 172500 165741030 14070 14070 14070 14070 0
133 20241120 172400 165741030 14070 14070 14070 14070 0
134 20241120 172300 165741030 14070 14070 14070 14070 0
135 20241120 172200 165741030 14070 14070 14070 14070 0
136 20241120 172100 165741030 14070 14070 14070 14070 0
137 20241120 172000 165741030 14070 14070 14070 14070 0
138 20241120 171900 165741030 14070 14070 14070 14070 0
139 20241120 171800 165741030 14070 14070 14070 14070 0
140 20241120 171700 165741030 14070 14070 14070 14070 0
141 20241120 171600 165741030 14070 14070 14070 14070 0
142 20241120 171500 165741030 14070 14070 14070 14070 0
143 20241120 171400 165741030 14070 14070 14070 14070 0
144 20241120 171300 165741030 14070 14070 14070 14070 0
145 20241120 171200 165741030 14070 14070 14070 14070 0
146 20241120 171100 165741030 14070 14070 14070 14070 0
147 20241120 171000 165741030 14070 14070 14070 14070 0
148 20241120 170900 165741030 14070 14070 14070 14070 0
149 20241120 170800 165741030 14070 14070 14070 14070 0
150 20241120 170700 165741030 14070 14070 14070 14070 0
151 20241120 170600 165741030 14070 14070 14070 14070 0
152 20241120 170500 165741030 14070 14070 14070 14070 251
153 20241120 170400 165741030 14070 14070 14070 14070 0
154 20241120 170300 165741030 14070 14070 14070 14070 0
155 20241120 170200 165741030 14070 14070 14070 14070 0
156 20241120 170100 165741030 14070 14070 14070 14070 0
157 20241120 170000 165741030 14070 14070 14070 14070 0
158 20241120 165900 165741030 14070 14070 14070 14070 0
159 20241120 165800 165741030 14070 14070 14070 14070 0
160 20241120 165700 165741030 14070 14070 14070 14070 0
161 20241120 165600 165741030 14070 14070 14070 14070 0
162 20241120 165500 165741030 14070 14070 14070 14070 0
163 20241120 165400 165741030 14070 14070 14070 14070 0
164 20241120 165300 165741030 14070 14070 14070 14070 0
165 20241120 165200 165741030 14070 14070 14070 14070 0
166 20241120 165100 165741030 14070 14070 14070 14070 0
167 20241120 165000 165741030 14070 14070 14070 14070 0
168 20241120 164900 165741030 14070 14070 14070 14070 0
169 20241120 164800 165741030 14070 14070 14070 14070 0
170 20241120 164700 165741030 14070 14070 14070 14070 0
171 20241120 164600 165741030 14070 14070 14070 14070 0
172 20241120 164500 165741030 14070 14070 14070 14070 0
173 20241120 164400 165741030 14070 14070 14070 14070 0
174 20241120 164300 165741030 14070 14070 14070 14070 0
175 20241120 164200 165741030 14070 14070 14070 14070 0
176 20241120 164100 165741030 14070 14070 14070 14070 0
177 20241120 164000 165741030 14070 14070 14070 14070 0
178 20241120 163900 165741030 14070 14070 14070 14070 0
179 20241120 163800 165741030 14070 14070 14070 14070 0
180 20241120 163700 165741030 14070 14070 14070 14070 0
181 20241120 163600 165741030 14070 14070 14070 14070 0
182 20241120 163500 165741030 14070 14070 14070 14070 251
183 20241120 163400 165741030 14070 14070 14070 14070 0
184 20241120 163300 165741030 14070 14070 14070 14070 0
185 20241120 163200 165741030 14070 14070 14070 14070 0
186 20241120 163100 165741030 14070 14070 14070 14070 0
187 20241120 163000 165741030 14070 14070 14070 14070 0
188 20241120 162900 165741030 14070 14070 14070 14070 0
189 20241120 162800 165741030 14070 14070 14070 14070 0
190 20241120 162700 165741030 14070 14070 14070 14070 0
191 20241120 162600 165741030 14070 14070 14070 14070 0
192 20241120 162500 165741030 14070 14070 14070 14070 0
193 20241120 162400 165741030 14070 14070 14070 14070 0
194 20241120 162300 165741030 14070 14070 14070 14070 0
195 20241120 162200 165741030 14070 14070 14070 14070 0
196 20241120 162100 165741030 14070 14070 14070 14070 0
197 20241120 162000 165741030 14070 14070 14070 14070 0
198 20241120 161900 165741030 14070 14070 14070 14070 0
199 20241120 161800 165741030 14070 14070 14070 14070 0
200 20241120 161700 165741030 14070 14070 14070 14070 0
201 20241120 161600 165741030 14070 14070 14070 14070 0
202 20241120 161500 165741030 14070 14070 14070 14070 0
203 20241120 161400 165741030 14070 14070 14070 14070 0
204 20241120 161300 165741030 14070 14070 14070 14070 0
205 20241120 161200 165741030 14070 14070 14070 14070 0
206 20241120 161100 165741030 14070 14070 14070 14070 0
207 20241120 161000 165741030 14070 14070 14070 14070 0
208 20241120 160900 165741030 14070 14070 14070 14070 0
209 20241120 160800 165741030 14070 14070 14070 14070 0
210 20241120 160700 165741030 14070 14070 14070 14070 0
211 20241120 160600 165741030 14070 14070 14070 14070 0
212 20241120 160500 165741030 14070 14070 14070 14070 251
213 20241120 160400 165741030 14070 14070 14070 14070 0
214 20241120 160300 165741030 14070 14070 14070 14070 0
215 20241120 160200 165741030 14070 14070 14070 14070 0
216 20241120 160100 165741030 14070 14070 14070 14070 0
217 20241120 160000 165741030 14070 14070 14070 14070 0
218 20241120 155900 165741030 14070 14070 14070 14070 0
219 20241120 155800 165741030 14070 14070 14070 14070 0
220 20241120 155700 165741030 14070 14070 14070 14070 0
221 20241120 155600 165741030 14070 14070 14070 14070 0
222 20241120 155500 165741030 14070 14070 14070 14070 0
223 20241120 155400 165741030 14070 14070 14070 14070 0
224 20241120 155300 165741030 14070 14070 14070 14070 0
225 20241120 155200 165741030 14070 14070 14070 14070 0
226 20241120 155100 165741030 14070 14070 14070 14070 0
227 20241120 155000 165741030 14070 14070 14070 14070 0
228 20241120 154900 165741030 14070 14070 14070 14070 0
229 20241120 154800 165741030 14070 14070 14070 14070 0
230 20241120 154700 165741030 14070 14070 14070 14070 0
231 20241120 154600 165741030 14070 14070 14070 14070 0
232 20241120 154500 165741030 14070 14070 14070 14070 0
233 20241120 154400 165741030 14070 14070 14070 14070 0
234 20241120 154300 165741030 14070 14070 14070 14070 0
235 20241120 154200 165741030 14070 14070 14070 14070 0
236 20241120 154100 165741030 14070 14070 14070 14070 0
237 20241120 154000 165741030 14070 14070 14070 14070 0
238 20241120 153900 165741030 14070 14070 14070 14070 0
239 20241120 153800 165741030 14070 14070 14070 14070 0
240 20241120 153700 165741030 14070 14070 14070 14070 0
241 20241120 153600 165741030 14070 14070 14070 14070 0
242 20241120 153500 165741030 14070 14070 14070 14070 251
243 20241120 153400 165741030 14070 14070 14070 14070 0
244 20241120 153300 165741030 14070 14070 14070 14070 0
245 20241120 153200 165741030 14070 14070 14070 14070 0
246 20241120 153100 165741030 14070 14070 14070 14070 0
247 20241120 153000 165741030 14070 14070 14070 14070 251
248 20241120 152900 162209460 14080 14080 14080 14080 0
249 20241120 152800 162209460 14080 14080 14080 14080 0
250 20241120 152700 162209460 14080 14080 14080 14080 0
251 20241120 152600 162209460 14080 14080 14080 14080 0
252 20241120 152500 162209460 14080 14080 14080 14080 0
253 20241120 152400 162209460 14080 14080 14080 14080 0
254 20241120 152300 162209460 14080 14080 14080 14080 0
255 20241120 152200 162209460 14080 14080 14080 14080 0
256 20241120 152100 162209460 14080 14080 14080 14080 0
257 20241120 152000 162209460 14080 14080 14080 14080 0
258 20241120 151900 162209460 14080 14050 14080 14050 29
259 20241120 151800 161801510 14040 14040 14040 14040 3
260 20241120 151700 161759390 14040 14040 14040 14040 1
261 20241120 151600 161745350 14040 14040 14040 14040 0
262 20241120 151500 161745350 14040 14040 14040 14040 2
263 20241120 151400 161717270 14050 14060 14060 14050 111
264 20241120 151300 160157660 14070 14070 14070 14070 0
265 20241120 151200 160157660 14070 14070 14070 14070 1
266 20241120 151100 160143590 14070 14070 14070 14070 0
267 20241120 151000 160143590 14070 14060 14070 14060 2
268 20241120 150900 160115460 14070 14070 14070 14070 1
269 20241120 150800 160101390 14070 14090 14090 14070 354
270 20241120 150700 155116930 14130 14130 14130 14130 0
271 20241120 150600 155116930 14130 14090 14130 14090 74
272 20241120 150500 154072790 14090 14090 14090 14090 122
273 20241120 150400 152353810 14100 14110 14110 14100 78
274 20241120 150300 151253710 14120 14120 14120 14120 0
275 20241120 150200 151253710 14120 14120 14120 14120 2
276 20241120 150100 151225470 14100 14100 14100 14100 2
277 20241120 150000 151197270 14100 14100 14100 14100 0
278 20241120 145900 151197270 14100 14100 14100 14100 0
279 20241120 145800 151197270 14100 14100 14100 14100 0
280 20241120 145700 151197270 14100 14100 14100 14100 1
281 20241120 145600 151183170 14090 14090 14090 14090 3
282 20241120 145500 151140900 14080 14080 14080 14080 0
283 20241120 145400 151140900 14080 14080 14080 14080 0
284 20241120 145300 151140900 14080 14080 14080 14080 1
285 20241120 145200 151126820 14080 14080 14080 14080 0
286 20241120 145100 151126820 14080 14080 14080 14080 0
287 20241120 145000 151126820 14080 14080 14080 14080 0
288 20241120 144900 151126820 14080 14080 14080 14080 1
289 20241120 144800 151112740 14080 14080 14080 14080 0
290 20241120 144700 151112740 14080 14080 14080 14080 6
291 20241120 144600 151028260 14070 14070 14070 14070 1
292 20241120 144500 151014190 14080 14080 14080 14080 0
293 20241120 144400 151014190 14080 14080 14080 14080 0
294 20241120 144300 151014190 14080 14080 14080 14080 1
295 20241120 144200 151000110 14080 14080 14080 14080 1
296 20241120 144100 150986030 14080 14090 14090 14080 66
297 20241120 144000 150056620 14120 14120 14120 14120 0
298 20241120 143900 150056620 14120 14120 14120 14120 1
299 20241120 143800 150042500 14120 14120 14120 14120 0
300 20241120 143700 150042500 14120 14120 14120 14120 1
301 20241120 143600 150028380 14120 14120 14120 14120 0
302 20241120 143500 150028380 14120 14120 14120 14120 0
303 20241120 143400 150028380 14120 14120 14120 14120 0
304 20241120 143300 150028380 14120 14120 14120 14120 37
305 20241120 143200 149505940 14120 14120 14120 14120 0
306 20241120 143100 149505940 14120 14120 14120 14120 1
307 20241120 143000 149491820 14130 14130 14130 14130 0
308 20241120 142900 149491820 14130 14130 14130 14130 0
309 20241120 142800 149491820 14130 14130 14130 14130 0
310 20241120 142700 149491820 14130 14130 14130 14130 1
311 20241120 142600 149477690 14170 14170 14170 14170 0
312 20241120 142500 149477690 14170 14170 14170 14170 0
313 20241120 142400 149477690 14170 14170 14170 14170 0
314 20241120 142300 149477690 14170 14170 14170 14170 0
315 20241120 142200 149477690 14170 14170 14170 14170 0
316 20241120 142100 149477690 14170 14170 14170 14170 0
317 20241120 142000 149477690 14170 14170 14170 14170 0
318 20241120 141900 149477690 14170 14170 14170 14170 0
319 20241120 141800 149477690 14170 14170 14170 14170 0
320 20241120 141700 149477690 14170 14170 14170 14170 0
321 20241120 141600 149477690 14170 14170 14170 14170 0
322 20241120 141500 149477690 14170 14170 14170 14170 0
323 20241120 141400 149477690 14170 14170 14170 14170 0
324 20241120 141300 149477690 14170 14170 14170 14170 0
325 20241120 141200 149477690 14170 14170 14170 14170 0
326 20241120 141100 149477690 14170 14170 14170 14170 0
327 20241120 141000 149477690 14170 14170 14170 14170 0
328 20241120 140900 149477690 14170 14170 14170 14170 0
329 20241120 140800 149477690 14170 14170 14170 14170 0
330 20241120 140700 149477690 14170 14170 14170 14170 0
331 20241120 140600 149477690 14170 14170 14170 14170 0
332 20241120 140500 149477690 14170 14170 14170 14170 0
333 20241120 140400 149477690 14170 14110 14170 14110 9
334 20241120 140300 149350640 14180 14180 14180 14180 0
335 20241120 140200 149350640 14180 14180 14180 14180 0
336 20241120 140100 149350640 14180 14180 14180 14180 0
337 20241120 140000 149350640 14180 14180 14180 14180 0
338 20241120 135900 149350640 14180 14180 14180 14180 0
339 20241120 135800 149350640 14180 14180 14180 14180 0
340 20241120 135700 149350640 14180 14170 14180 14170 35
341 20241120 135600 148854350 14180 14180 14180 14180 50
342 20241120 135500 148145350 14180 14180 14180 14180 0
343 20241120 135400 148145350 14180 14180 14180 14180 0
344 20241120 135300 148145350 14180 14180 14180 14180 0
345 20241120 135200 148145350 14180 14180 14180 14180 0
346 20241120 135100 148145350 14180 14180 14180 14180 0
347 20241120 135000 148145350 14180 14180 14180 14180 3
348 20241120 134900 148102810 14170 14190 14190 14170 95
349 20241120 134800 146754830 14180 14140 14180 14090 10
350 20241120 134700 146613690 14180 14180 14180 14180 0
351 20241120 134600 146613690 14180 14180 14180 14180 10
352 20241120 134500 146471890 14180 14180 14180 14180 100
353 20241120 134400 145053890 14190 14130 14200 14130 138
354 20241120 134300 143096210 14120 14120 14120 14120 3
355 20241120 134200 143053850 14110 14110 14110 14110 1
356 20241120 134100 143039740 14130 14130 14130 14130 0
357 20241120 134000 143039740 14130 14130 14130 14130 0
358 20241120 133900 143039740 14130 14130 14130 14130 0
359 20241120 133800 143039740 14130 14130 14130 14130 0
360 20241120 133700 143039740 14130 14130 14130 14130 0
361 20241120 133600 143039740 14130 14130 14130 14130 0
362 20241120 133500 143039740 14130 14130 14130 14130 0
363 20241120 133400 143039740 14130 14130 14130 14130 0
364 20241120 133300 143039740 14130 14130 14130 14130 0
365 20241120 133200 143039740 14130 14130 14130 14130 0
366 20241120 133100 143039740 14130 14130 14130 14130 0
367 20241120 133000 143039740 14130 14130 14130 14130 0
368 20241120 132900 143039740 14130 14130 14130 14130 0
369 20241120 132800 143039740 14130 14130 14130 14130 0
370 20241120 132700 143039740 14130 14130 14130 14130 0
371 20241120 132600 143039740 14130 14130 14130 14130 0
372 20241120 132500 143039740 14130 14130 14130 14130 0
373 20241120 132400 143039740 14130 14130 14130 14130 104
374 20241120 132300 141570220 14100 14100 14100 14100 0
375 20241120 132200 141570220 14100 14100 14100 14100 2
376 20241120 132100 141542020 14110 14110 14110 14110 0
377 20241120 132000 141542020 14110 14110 14110 14110 0
378 20241120 131900 141542020 14110 14110 14110 14110 0
379 20241120 131800 141542020 14110 14110 14110 14110 1
380 20241120 131700 141527910 14090 14090 14090 14090 0
381 20241120 131600 141527910 14090 14090 14090 14090 0
382 20241120 131500 141527910 14090 14090 14090 14090 0
383 20241120 131400 141527910 14090 14100 14100 14090 95
384 20241120 131300 140188710 14100 14100 14100 14100 0
385 20241120 131200 140188710 14100 14100 14100 14100 0
386 20241120 131100 140188710 14100 14100 14100 14100 0
387 20241120 131000 140188710 14100 14100 14100 14100 0
388 20241120 130900 140188710 14100 14100 14100 14100 0
389 20241120 130800 140188710 14100 14100 14100 14100 4
390 20241120 130700 140132310 14100 14100 14100 14100 1
391 20241120 130600 140118210 14100 14100 14100 14100 0
392 20241120 130500 140118210 14100 14100 14100 14100 0
393 20241120 130400 140118210 14100 14100 14100 14100 30
394 20241120 130300 139695210 14130 14130 14130 14130 0
395 20241120 130200 139695210 14130 14130 14130 14130 4
396 20241120 130100 139638690 14130 14130 14130 14130 1
397 20241120 130000 139624560 14130 14130 14130 14130 0
398 20241120 125900 139624560 14130 14130 14130 14130 1
399 20241120 125800 139610430 14140 14100 14140 14100 5
400 20241120 125700 139539820 14090 14090 14090 14090 0
401 20241120 125600 139539820 14090 14090 14090 14090 3
402 20241120 125500 139497550 14100 14100 14100 14100 100
403 20241120 125400 138087550 14110 14110 14110 14110 0
404 20241120 125300 138087550 14110 14110 14110 14110 0
405 20241120 125200 138087550 14110 14110 14110 14110 0
406 20241120 125100 138087550 14110 14110 14110 14110 0
407 20241120 125000 138087550 14110 14110 14110 14110 1
408 20241120 124900 138073440 14110 14110 14110 14110 0
409 20241120 124800 138073440 14110 14110 14110 14110 0
410 20241120 124700 138073440 14110 14110 14110 14110 0
411 20241120 124600 138073440 14110 14110 14110 14110 73
412 20241120 124500 137043410 14110 14110 14110 14110 0
413 20241120 124400 137043410 14110 14110 14110 14110 0
414 20241120 124300 137043410 14110 14110 14110 14110 1
415 20241120 124200 137029300 14110 14110 14110 14110 0
416 20241120 124100 137029300 14110 14100 14110 14070 231
417 20241120 124000 133770690 14110 14110 14110 14110 0
418 20241120 123900 133770690 14110 14110 14110 14110 0
419 20241120 123800 133770690 14110 14110 14110 14110 0
420 20241120 123700 133770690 14110 14110 14110 14110 0
421 20241120 123600 133770690 14110 14110 14110 14110 0
422 20241120 123500 133770690 14110 14110 14110 14110 0
423 20241120 123400 133770690 14110 14110 14110 14110 0
424 20241120 123300 133770690 14110 14110 14110 14110 0
425 20241120 123200 133770690 14110 14110 14110 14110 1
426 20241120 123100 133756580 14120 14120 14120 14120 0
427 20241120 123000 133756580 14120 14120 14120 14120 0
428 20241120 122900 133756580 14120 14100 14120 14100 20
429 20241120 122800 133474200 14100 14100 14100 14100 1
430 20241120 122700 133460100 14080 14080 14080 14080 10
431 20241120 122600 133319300 14080 14080 14080 14080 0
432 20241120 122500 133319300 14080 14080 14080 14080 0
433 20241120 122400 133319300 14080 14080 14080 14080 0
434 20241120 122300 133319300 14080 14080 14080 14080 1
435 20241120 122200 133305220 14090 14090 14090 14090 0
436 20241120 122100 133305220 14090 14090 14090 14090 0
437 20241120 122000 133305220 14090 14090 14090 14090 0
438 20241120 121900 133305220 14090 14090 14090 14090 0
439 20241120 121800 133305220 14090 14090 14090 14090 0
440 20241120 121700 133305220 14090 14090 14090 14090 0
441 20241120 121600 133305220 14090 14110 14110 14090 11
442 20241120 121500 133150210 14090 14090 14090 14090 2
443 20241120 121400 133122030 14070 14070 14070 14070 3
444 20241120 121300 133079820 14090 14090 14090 14090 0
445 20241120 121200 133079820 14090 14090 14090 14090 0
446 20241120 121100 133079820 14090 14090 14090 14090 0
447 20241120 121000 133079820 14090 14090 14090 14090 0
448 20241120 120900 133079820 14090 14090 14090 14090 0
449 20241120 120800 133079820 14090 14090 14090 14090 0
450 20241120 120700 133079820 14090 14090 14090 14090 62
451 20241120 120600 132206240 14050 14050 14050 14050 0
452 20241120 120500 132206240 14050 14040 14050 14040 3
453 20241120 120400 132164110 14050 14050 14050 14050 0
454 20241120 120300 132164110 14050 14050 14050 14050 0
455 20241120 120200 132164110 14050 14050 14050 14050 33
456 20241120 120100 131700460 14050 14050 14050 14050 0
457 20241120 120000 131700460 14050 14050 14050 14050 66
458 20241120 115900 130773160 14050 14050 14050 14050 0
459 20241120 115800 130773160 14050 14050 14050 14050 0
460 20241120 115700 130773160 14050 14050 14050 14050 0
461 20241120 115600 130773160 14050 14050 14050 14050 0
462 20241120 115500 130773160 14050 14050 14050 14050 1
463 20241120 115400 130759110 14070 14070 14070 14070 0
464 20241120 115300 130759110 14070 14070 14070 14070 1
465 20241120 115200 130745040 14050 14050 14050 14050 0
466 20241120 115100 130745040 14050 14050 14050 14050 0
467 20241120 115000 130745040 14050 14050 14050 14050 0
468 20241120 114900 130745040 14050 14050 14050 14050 163
469 20241120 114800 128454890 14050 14050 14050 14050 0
470 20241120 114700 128454890 14050 14050 14050 14050 1
471 20241120 114600 128440840 14060 14060 14060 14060 0
472 20241120 114500 128440840 14060 14060 14060 14060 25
473 20241120 114400 128089340 14050 14050 14050 14050 0
474 20241120 114300 128089340 14050 14050 14050 14050 0
475 20241120 114200 128089340 14050 14050 14050 14050 0
476 20241120 114100 128089340 14050 14050 14050 14050 1
477 20241120 114000 128075290 14050 14050 14050 14050 0
478 20241120 113900 128075290 14050 14050 14050 14050 0
479 20241120 113800 128075290 14050 14050 14050 14050 0
480 20241120 113700 128075290 14050 14050 14050 14050 0
481 20241120 113600 128075290 14050 14050 14050 14050 0
482 20241120 113500 128075290 14050 14050 14050 14050 1
483 20241120 113400 128061240 14060 14060 14060 14060 0
484 20241120 113300 128061240 14060 14060 14060 14060 10
485 20241120 113200 127920640 14050 14050 14050 14050 0
486 20241120 113100 127920640 14050 14050 14050 14050 99
487 20241120 113000 126529690 14050 14050 14050 14050 1
488 20241120 112900 126515640 14090 14090 14090 14090 0
489 20241120 112800 126515640 14090 14090 14090 14090 0
490 20241120 112700 126515640 14090 14090 14090 14090 21
491 20241120 112600 126219750 14090 14090 14090 14090 0
492 20241120 112500 126219750 14090 14090 14090 14090 50
493 20241120 112400 125515250 14050 14050 14050 14050 0
494 20241120 112300 125515250 14050 14050 14050 14050 0
495 20241120 112200 125515250 14050 14060 14060 14050 805
496 20241120 112100 114204000 14050 14060 14060 14050 44
497 20241120 112000 113585400 14090 14090 14090 14090 0
498 20241120 111900 113585400 14090 14090 14090 14090 0
499 20241120 111800 113585400 14090 14090 14090 14090 0
500 20241120 111700 113585400 14090 14090 14090 14090 1
501 20241120 111600 113571310 14090 14090 14090 14090 1
502 20241120 111500 113557220 14090 14090 14090 14090 0
503 20241120 111400 113557220 14090 14090 14090 14090 0
504 20241120 111300 113557220 14090 14090 14090 14090 0
505 20241120 111200 113557220 14090 14090 14090 14090 10
506 20241120 111100 113416320 14070 14070 14070 14070 0
507 20241120 111000 113416320 14070 14070 14070 14070 80
508 20241120 110900 112290720 14060 14060 14060 14060 0
509 20241120 110800 112290720 14060 14060 14060 14060 11
510 20241120 110700 112136060 14060 14060 14060 14060 0
511 20241120 110600 112136060 14060 14070 14080 14060 98
512 20241120 110500 110756690 14080 14080 14080 14080 0
513 20241120 110400 110756690 14080 14080 14080 14080 0
514 20241120 110300 110756690 14080 14080 14080 14080 0
515 20241120 110200 110756690 14080 14060 14080 14060 4
516 20241120 110100 110700410 14060 14060 14060 14060 0
517 20241120 110000 110700410 14060 14060 14060 14060 0
518 20241120 105900 110700410 14060 14060 14060 14060 0
519 20241120 105800 110700410 14060 14060 14060 14060 0
520 20241120 105700 110700410 14060 14060 14060 14060 0
521 20241120 105600 110700410 14060 14060 14060 14060 0
522 20241120 105500 110700410 14060 14060 14060 14060 0
523 20241120 105400 110700410 14060 14060 14060 14060 0
524 20241120 105300 110700410 14060 14060 14060 14060 0
525 20241120 105200 110700410 14060 14060 14060 14060 0
526 20241120 105100 110700410 14060 14060 14060 14060 0
527 20241120 105000 110700410 14060 14090 14090 14060 35
528 20241120 104900 110207950 14090 14090 14090 14090 0
529 20241120 104800 110207950 14090 14090 14090 14090 0
530 20241120 104700 110207950 14090 14090 14090 14090 0
531 20241120 104600 110207950 14090 14090 14090 14090 0
532 20241120 104500 110207950 14090 14090 14090 14090 0
533 20241120 104400 110207950 14090 14090 14090 14090 0
534 20241120 104300 110207950 14090 14090 14090 14090 0
535 20241120 104200 110207950 14090 14090 14090 14090 0
536 20241120 104100 110207950 14090 14090 14090 14090 0
537 20241120 104000 110207950 14090 14090 14090 14090 0
538 20241120 103900 110207950 14090 14090 14090 14090 0
539 20241120 103800 110207950 14090 14090 14090 14090 0
540 20241120 103700 110207950 14090 14090 14090 14090 0
541 20241120 103600 110207950 14090 14090 14090 14090 0
542 20241120 103500 110207950 14090 14090 14090 14090 0
543 20241120 103400 110207950 14090 14090 14090 14090 0
544 20241120 103300 110207950 14090 14050 14090 14050 15
545 20241120 103200 109996800 14050 14050 14050 14050 12
546 20241120 103100 109828200 14030 14030 14030 14030 0
547 20241120 103000 109828200 14030 14030 14030 14030 0
548 20241120 102900 109828200 14030 14030 14030 14030 0
549 20241120 102800 109828200 14030 14030 14030 14030 0
550 20241120 102700 109828200 14030 14030 14030 14030 0
551 20241120 102600 109828200 14030 14030 14030 14030 73
552 20241120 102500 108804010 14030 14020 14030 14020 155
553 20241120 102400 106630360 14000 13980 14000 13980 103
554 20241120 102300 105188720 13980 13980 13980 13980 0
555 20241120 102200 105188720 13980 13980 13980 13980 68
556 20241120 102100 104238080 13930 13930 13930 13930 0
557 20241120 102000 104238080 13930 13930 13930 13930 0
558 20241120 101900 104238080 13930 13930 13930 13930 0
559 20241120 101800 104238080 13930 13930 13930 13930 0
560 20241120 101700 104238080 13930 13930 13930 13930 1
561 20241120 101600 104224150 13920 13920 13920 13920 0
562 20241120 101500 104224150 13920 13920 13920 13920 0
563 20241120 101400 104224150 13920 13920 13920 13920 0
564 20241120 101300 104224150 13920 13920 13920 13920 0
565 20241120 101200 104224150 13920 13930 13980 13920 66
566 20241120 101100 103305360 13920 13920 13920 13920 0
567 20241120 101000 103305360 13920 13920 13920 13920 0
568 20241120 100900 103305360 13920 13920 13920 13920 20
569 20241120 100800 103026960 13910 13910 13910 13910 0
570 20241120 100700 103026960 13910 13910 13910 13910 0
571 20241120 100600 103026960 13910 13910 13910 13910 1
572 20241120 100500 103013050 13910 13920 13920 13910 451
573 20241120 100400 96739470 14000 14000 14000 14000 0
574 20241120 100300 96739470 14000 14000 14000 14000 0
575 20241120 100200 96739470 14000 13980 14000 13980 75
576 20241120 100100 95690030 13980 13980 13980 13980 1
577 20241120 100000 95676050 13980 13960 13980 13960 13
578 20241120 095900 95494550 14000 14000 14000 14000 0
579 20241120 095800 95494550 14000 13990 14000 13990 2
580 20241120 095700 95466560 13990 13970 13990 13970 11
581 20241120 095600 95312870 13960 13960 13960 13960 11
582 20241120 095500 95159310 13940 13940 13940 13940 10
583 20241120 095400 95019910 13900 13900 13900 13900 0
584 20241120 095300 95019910 13900 13900 13900 13900 100
585 20241120 095200 93629910 13900 13900 13900 13900 0
586 20241120 095100 93629910 13900 13910 13910 13900 7
587 20241120 095000 93532600 13920 13930 13930 13920 2
588 20241120 094900 93504750 14000 14000 14000 14000 0
589 20241120 094800 93504750 14000 14000 14000 14000 0
590 20241120 094700 93504750 14000 14000 14000 14000 1
591 20241120 094600 93490750 14000 14000 14000 14000 1
592 20241120 094500 93476750 13990 13990 13990 13990 100
593 20241120 094400 92077750 13910 13910 13910 13910 18
594 20241120 094300 91827370 13910 13970 13970 13910 21
595 20241120 094200 91535200 13950 13950 13950 13950 0
596 20241120 094100 91535200 13950 13930 13950 13930 420
597 20241120 094000 85676600 13880 13830 13880 13830 215
598 20241120 093900 82702400 13890 13990 13990 13800 1430
599 20241120 093800 62800330 13990 13990 13990 13990 503
600 20241120 093700 55763360 13990 14000 14000 13990 56
601 20241120 093600 54979860 14010 14020 14020 14010 31
602 20241120 093500 54545330 14080 14080 14080 14080 0
603 20241120 093400 54545330 14080 14080 14080 14080 0
604 20241120 093300 54545330 14080 14080 14080 14080 1
605 20241120 093200 54531250 14080 14080 14080 14080 1
606 20241120 093100 54517170 14010 14010 14010 14010 0
607 20241120 093000 54517170 14010 14010 14010 14010 0
608 20241120 092900 54517170 14010 14010 14010 14010 0
609 20241120 092800 54517170 14010 14010 14010 14010 0
610 20241120 092700 54517170 14010 14020 14020 14010 100
611 20241120 092600 53115990 14010 14010 14010 14010 0
612 20241120 092500 53115990 14010 14010 14010 14010 0
613 20241120 092400 53115990 14010 14010 14010 14010 0
614 20241120 092300 53115990 14010 14010 14010 14010 0
615 20241120 092200 53115990 14010 14010 14010 14010 0
616 20241120 092100 53115990 14010 14060 14060 14010 4
617 20241120 092000 53059850 14060 14000 14060 13990 546
618 20241120 091900 45413550 14090 14090 14090 14090 0
619 20241120 091800 45413550 14090 14000 14090 14000 537
620 20241120 091700 37895310 14000 14010 14030 14000 184
621 20241120 091600 35317800 14000 14000 14000 14000 13
622 20241120 091500 35135800 14020 14030 14030 14020 125
623 20241120 091400 33383210 14050 14050 14050 14050 5
624 20241120 091300 33312960 14030 14030 14030 14030 1
625 20241120 091200 33298930 14030 14030 14030 14030 0
626 20241120 091100 33298930 14030 14030 14030 14030 0
627 20241120 091000 33298930 14030 14030 14030 14030 0
628 20241120 090900 33298930 14030 14030 14030 14030 0
629 20241120 090800 33298930 14030 14030 14030 14030 6
630 20241120 090700 33214750 14030 14030 14030 14030 20
631 20241120 090600 32934150 13990 13990 13990 13990 0
632 20241120 090500 32934150 13990 13990 13990 13990 0
633 20241120 090400 32934150 13990 13990 13990 13990 2
634 20241120 090300 32906170 14300 13990 14300 13990 774
635 20241120 090200 22014420 14000 13990 14000 13990 135
636 20241120 090100 20125370 13870 13870 13870 13870 0
637 20241120 090000 20125370 13870 13870 13870 13870 1451