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

649
072870/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,649 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,194700,176407750,11270,11270,11270,11270,110
20241120,194600,176407750,11270,11270,11270,11270,0
20241120,194500,176407750,11270,11270,11270,11270,0
20241120,194400,176407750,11270,11270,11270,11270,0
20241120,194300,176407750,11270,11270,11270,11270,0
20241120,194200,176407750,11270,11270,11270,11270,0
20241120,194100,176407750,11270,11270,11270,11270,0
20241120,194000,176407750,11270,11270,11270,11270,0
20241120,193900,176407750,11270,11270,11270,11270,0
20241120,193800,176407750,11270,11270,11270,11270,0
20241120,193700,176407750,11270,11270,11270,11270,0
20241120,193600,176407750,11270,11270,11270,11270,0
20241120,193500,176407750,11270,11270,11270,11270,0
20241120,193400,176407750,11270,11270,11270,11270,0
20241120,193300,176407750,11270,11270,11270,11270,0
20241120,193200,176407750,11270,11270,11270,11270,0
20241120,193100,176407750,11270,11270,11270,11270,0
20241120,193000,176407750,11270,11270,11270,11270,0
20241120,192900,176407750,11270,11270,11270,11270,0
20241120,192800,176407750,11270,11270,11270,11270,0
20241120,192700,176407750,11270,11270,11270,11270,0
20241120,192600,176407750,11270,11270,11270,11270,0
20241120,192500,176407750,11270,11270,11270,11270,0
20241120,192400,176407750,11270,11270,11270,11270,0
20241120,192300,176407750,11270,11270,11270,11270,0
20241120,192200,176407750,11270,11270,11270,11270,0
20241120,192100,176407750,11270,11270,11270,11270,0
20241120,192000,176407750,11270,11270,11270,11270,0
20241120,191900,176407750,11270,11270,11270,11270,0
20241120,191800,176407750,11270,11270,11270,11270,0
20241120,191700,176407750,11270,11270,11270,11270,110
20241120,191600,176407750,11270,11270,11270,11270,0
20241120,191500,176407750,11270,11270,11270,11270,0
20241120,191400,176407750,11270,11270,11270,11270,0
20241120,191300,176407750,11270,11270,11270,11270,0
20241120,191200,176407750,11270,11270,11270,11270,0
20241120,191100,176407750,11270,11270,11270,11270,0
20241120,191000,176407750,11270,11270,11270,11270,0
20241120,190900,176407750,11270,11270,11270,11270,0
20241120,190800,176407750,11270,11270,11270,11270,0
20241120,190700,176407750,11270,11270,11270,11270,0
20241120,190600,176407750,11270,11270,11270,11270,0
20241120,190500,176407750,11270,11270,11270,11270,0
20241120,190400,176407750,11270,11270,11270,11270,0
20241120,190300,176407750,11270,11270,11270,11270,0
20241120,190200,176407750,11270,11270,11270,11270,0
20241120,190100,176407750,11270,11270,11270,11270,0
20241120,190000,176407750,11270,11270,11270,11270,0
20241120,185900,176407750,11270,11270,11270,11270,0
20241120,185800,176407750,11270,11270,11270,11270,0
20241120,185700,176407750,11270,11270,11270,11270,0
20241120,185600,176407750,11270,11270,11270,11270,0
20241120,185500,176407750,11270,11270,11270,11270,0
20241120,185400,176407750,11270,11270,11270,11270,0
20241120,185300,176407750,11270,11270,11270,11270,0
20241120,185200,176407750,11270,11270,11270,11270,0
20241120,185100,176407750,11270,11270,11270,11270,0
20241120,185000,176407750,11270,11270,11270,11270,0
20241120,184900,176407750,11270,11270,11270,11270,0
20241120,184800,176407750,11270,11270,11270,11270,0
20241120,184700,176407750,11270,11270,11270,11270,110
20241120,184600,176407750,11270,11270,11270,11270,0
20241120,184500,176407750,11270,11270,11270,11270,0
20241120,184400,176407750,11270,11270,11270,11270,0
20241120,184300,176407750,11270,11270,11270,11270,0
20241120,184200,176407750,11270,11270,11270,11270,0
20241120,184100,176407750,11270,11270,11270,11270,0
20241120,184000,176407750,11270,11270,11270,11270,0
20241120,183900,176407750,11270,11270,11270,11270,0
20241120,183800,176407750,11270,11270,11270,11270,0
20241120,183700,176407750,11270,11270,11270,11270,0
20241120,183600,176407750,11270,11270,11270,11270,0
20241120,183500,176407750,11270,11270,11270,11270,0
20241120,183400,176407750,11270,11270,11270,11270,0
20241120,183300,176407750,11270,11270,11270,11270,0
20241120,183200,176407750,11270,11270,11270,11270,0
20241120,183100,176407750,11270,11270,11270,11270,0
20241120,183000,176407750,11270,11270,11270,11270,0
20241120,182900,176407750,11270,11270,11270,11270,0
20241120,182800,176407750,11270,11270,11270,11270,0
20241120,182700,176407750,11270,11270,11270,11270,0
20241120,182600,176407750,11270,11270,11270,11270,0
20241120,182500,176407750,11270,11270,11270,11270,0
20241120,182400,176407750,11270,11270,11270,11270,0
20241120,182300,176407750,11270,11270,11270,11270,0
20241120,182200,176407750,11270,11270,11270,11270,0
20241120,182100,176407750,11270,11270,11270,11270,0
20241120,182000,176407750,11270,11270,11270,11270,0
20241120,181900,176407750,11270,11270,11270,11270,0
20241120,181800,176407750,11270,11270,11270,11270,0
20241120,181700,176407750,11270,11270,11270,11270,110
20241120,181600,176407750,11270,11270,11270,11270,0
20241120,181500,176407750,11270,11270,11270,11270,0
20241120,181400,176407750,11270,11270,11270,11270,0
20241120,181300,176407750,11270,11270,11270,11270,0
20241120,181200,176407750,11270,11270,11270,11270,0
20241120,181100,176407750,11270,11270,11270,11270,0
20241120,181000,176407750,11270,11270,11270,11270,0
20241120,180900,176407750,11270,11270,11270,11270,0
20241120,180800,176407750,11270,11270,11270,11270,0
20241120,180700,176407750,11270,11270,11270,11270,0
20241120,180600,176407750,11270,11270,11270,11270,0
20241120,180500,176407750,11270,11270,11270,11270,0
20241120,180400,176407750,11270,11270,11270,11270,0
20241120,180300,176407750,11270,11270,11270,11270,0
20241120,180200,176407750,11270,11270,11270,11270,0
20241120,180100,176407750,11270,11270,11270,11270,0
20241120,180000,176407750,11270,11270,11270,11270,0
20241120,175900,176407750,11270,11270,11270,11270,0
20241120,175800,176407750,11270,11270,11270,11270,0
20241120,175700,176407750,11270,11270,11270,11270,0
20241120,175600,176407750,11270,11270,11270,11270,0
20241120,175500,176407750,11270,11270,11270,11270,0
20241120,175400,176407750,11270,11270,11270,11270,0
20241120,175300,176407750,11270,11270,11270,11270,0
20241120,175200,176407750,11270,11270,11270,11270,0
20241120,175100,176407750,11270,11270,11270,11270,0
20241120,175000,176407750,11270,11270,11270,11270,0
20241120,174900,176407750,11270,11270,11270,11270,0
20241120,174800,176407750,11270,11270,11270,11270,0
20241120,174700,176407750,11270,11270,11270,11270,110
20241120,174600,176407750,11270,11270,11270,11270,0
20241120,174500,176407750,11270,11270,11270,11270,0
20241120,174400,176407750,11270,11270,11270,11270,0
20241120,174300,176407750,11270,11270,11270,11270,0
20241120,174200,176407750,11270,11270,11270,11270,0
20241120,174100,176407750,11270,11270,11270,11270,0
20241120,174000,176407750,11270,11270,11270,11270,0
20241120,173900,176407750,11270,11270,11270,11270,0
20241120,173800,176407750,11270,11270,11270,11270,0
20241120,173700,176407750,11270,11270,11270,11270,0
20241120,173600,176407750,11270,11270,11270,11270,0
20241120,173500,176407750,11270,11270,11270,11270,0
20241120,173400,176407750,11270,11270,11270,11270,0
20241120,173300,176407750,11270,11270,11270,11270,0
20241120,173200,176407750,11270,11270,11270,11270,0
20241120,173100,176407750,11270,11270,11270,11270,0
20241120,173000,176407750,11270,11270,11270,11270,0
20241120,172900,176407750,11270,11270,11270,11270,0
20241120,172800,176407750,11270,11270,11270,11270,0
20241120,172700,176407750,11270,11270,11270,11270,0
20241120,172600,176407750,11270,11270,11270,11270,0
20241120,172500,176407750,11270,11270,11270,11270,0
20241120,172400,176407750,11270,11270,11270,11270,0
20241120,172300,176407750,11270,11270,11270,11270,0
20241120,172200,176407750,11270,11270,11270,11270,0
20241120,172100,176407750,11270,11270,11270,11270,0
20241120,172000,176407750,11270,11270,11270,11270,0
20241120,171900,176407750,11270,11270,11270,11270,0
20241120,171800,176407750,11270,11270,11270,11270,0
20241120,171700,176407750,11270,11270,11270,11270,110
20241120,171600,176407750,11270,11270,11270,11270,0
20241120,171500,176407750,11270,11270,11270,11270,0
20241120,171400,176407750,11270,11270,11270,11270,0
20241120,171300,176407750,11270,11270,11270,11270,0
20241120,171200,176407750,11270,11270,11270,11270,0
20241120,171100,176407750,11270,11270,11270,11270,0
20241120,171000,176407750,11270,11270,11270,11270,0
20241120,170900,176407750,11270,11270,11270,11270,0
20241120,170800,176407750,11270,11270,11270,11270,0
20241120,170700,176407750,11270,11270,11270,11270,0
20241120,170600,176407750,11270,11270,11270,11270,0
20241120,170500,176407750,11270,11270,11270,11270,0
20241120,170400,176407750,11270,11270,11270,11270,0
20241120,170300,176407750,11270,11270,11270,11270,0
20241120,170200,176407750,11270,11270,11270,11270,0
20241120,170100,176407750,11270,11270,11270,11270,0
20241120,170000,176407750,11270,11270,11270,11270,0
20241120,165900,176407750,11270,11270,11270,11270,0
20241120,165800,176407750,11270,11270,11270,11270,0
20241120,165700,176407750,11270,11270,11270,11270,0
20241120,165600,176407750,11270,11270,11270,11270,0
20241120,165500,176407750,11270,11270,11270,11270,0
20241120,165400,176407750,11270,11270,11270,11270,0
20241120,165300,176407750,11270,11270,11270,11270,0
20241120,165200,176407750,11270,11270,11270,11270,0
20241120,165100,176407750,11270,11270,11270,11270,0
20241120,165000,176407750,11270,11270,11270,11270,0
20241120,164900,176407750,11270,11270,11270,11270,0
20241120,164800,176407750,11270,11270,11270,11270,0
20241120,164700,176407750,11270,11270,11270,11270,110
20241120,164600,176407750,11270,11270,11270,11270,0
20241120,164500,176407750,11270,11270,11270,11270,0
20241120,164400,176407750,11270,11270,11270,11270,0
20241120,164300,176407750,11270,11270,11270,11270,0
20241120,164200,176407750,11270,11270,11270,11270,0
20241120,164100,176407750,11270,11270,11270,11270,0
20241120,164000,176407750,11270,11270,11270,11270,0
20241120,163900,176407750,11270,11270,11270,11270,0
20241120,163800,176407750,11270,11270,11270,11270,0
20241120,163700,176407750,11270,11270,11270,11270,0
20241120,163600,176407750,11270,11270,11270,11270,0
20241120,163500,176407750,11270,11270,11270,11270,0
20241120,163400,176407750,11270,11270,11270,11270,0
20241120,163300,176407750,11270,11270,11270,11270,0
20241120,163200,176407750,11270,11270,11270,11270,0
20241120,163100,176407750,11270,11270,11270,11270,0
20241120,163000,176407750,11270,11270,11270,11270,0
20241120,162900,176407750,11270,11270,11270,11270,0
20241120,162800,176407750,11270,11270,11270,11270,0
20241120,162700,176407750,11270,11270,11270,11270,0
20241120,162600,176407750,11270,11270,11270,11270,0
20241120,162500,176407750,11270,11270,11270,11270,0
20241120,162400,176407750,11270,11270,11270,11270,0
20241120,162300,176407750,11270,11270,11270,11270,0
20241120,162200,176407750,11270,11270,11270,11270,0
20241120,162100,176407750,11270,11270,11270,11270,0
20241120,162000,176407750,11270,11270,11270,11270,0
20241120,161900,176407750,11270,11270,11270,11270,0
20241120,161800,176407750,11270,11270,11270,11270,0
20241120,161700,176407750,11270,11270,11270,11270,110
20241120,161600,176407750,11270,11270,11270,11270,0
20241120,161500,176407750,11270,11270,11270,11270,0
20241120,161400,176407750,11270,11270,11270,11270,0
20241120,161300,176407750,11270,11270,11270,11270,0
20241120,161200,176407750,11270,11270,11270,11270,0
20241120,161100,176407750,11270,11270,11270,11270,0
20241120,161000,176407750,11270,11270,11270,11270,0
20241120,160900,176407750,11270,11270,11270,11270,0
20241120,160800,176407750,11270,11270,11270,11270,0
20241120,160700,176407750,11270,11270,11270,11270,0
20241120,160600,176407750,11270,11270,11270,11270,0
20241120,160500,176407750,11270,11270,11270,11270,0
20241120,160400,176407750,11270,11270,11270,11270,0
20241120,160300,176407750,11270,11270,11270,11270,0
20241120,160200,176407750,11270,11270,11270,11270,0
20241120,160100,176407750,11270,11270,11270,11270,0
20241120,160000,176407750,11270,11270,11270,11270,0
20241120,155900,176407750,11270,11270,11270,11270,0
20241120,155800,176407750,11270,11270,11270,11270,0
20241120,155700,176407750,11270,11270,11270,11270,0
20241120,155600,176407750,11270,11270,11270,11270,0
20241120,155500,176407750,11270,11270,11270,11270,0
20241120,155400,176407750,11270,11270,11270,11270,0
20241120,155300,176407750,11270,11270,11270,11270,0
20241120,155200,176407750,11270,11270,11270,11270,0
20241120,155100,176407750,11270,11270,11270,11270,0
20241120,155000,176407750,11270,11270,11270,11270,0
20241120,154900,176407750,11270,11270,11270,11270,0
20241120,154800,176407750,11270,11270,11270,11270,0
20241120,154700,176407750,11270,11270,11270,11270,110
20241120,154600,176407750,11270,11270,11270,11270,0
20241120,154500,176407750,11270,11270,11270,11270,0
20241120,154400,176407750,11270,11270,11270,11270,0
20241120,154300,176407750,11270,11270,11270,11270,0
20241120,154200,176407750,11270,11270,11270,11270,0
20241120,154100,176407750,11270,11270,11270,11270,0
20241120,154000,176407750,11270,11270,11270,11270,0
20241120,153900,176407750,11270,11270,11270,11270,0
20241120,153800,176407750,11270,11270,11270,11270,0
20241120,153700,176407750,11270,11270,11270,11270,0
20241120,153600,176407750,11270,11270,11270,11270,0
20241120,153500,176407750,11270,11270,11270,11270,0
20241120,153400,176407750,11270,11270,11270,11270,0
20241120,153300,176407750,11270,11270,11270,11270,0
20241120,153200,176407750,11270,11270,11270,11270,0
20241120,153100,176407750,11270,11270,11270,11270,0
20241120,153000,176407750,11270,11270,11270,11270,110
20241120,152900,175168050,11280,11280,11280,11280,0
20241120,152800,175168050,11280,11280,11280,11280,0
20241120,152700,175168050,11280,11280,11280,11280,0
20241120,152600,175168050,11280,11280,11280,11280,0
20241120,152500,175168050,11280,11280,11280,11280,0
20241120,152400,175168050,11280,11280,11280,11280,0
20241120,152300,175168050,11280,11280,11280,11280,0
20241120,152200,175168050,11280,11280,11280,11280,0
20241120,152100,175168050,11280,11280,11280,11280,0
20241120,152000,175168050,11280,11280,11280,11280,0
20241120,151900,175168050,11280,11280,11280,11280,0
20241120,151800,175168050,11280,11280,11280,11280,0
20241120,151700,175168050,11280,11280,11280,11280,0
20241120,151600,175168050,11280,11280,11280,11280,10
20241120,151500,175055250,11290,11290,11290,11290,0
20241120,151400,175055250,11290,11290,11290,11290,0
20241120,151300,175055250,11290,11290,11290,11290,0
20241120,151200,175055250,11290,11290,11290,11290,0
20241120,151100,175055250,11290,11290,11290,11290,1
20241120,151000,175043960,11280,11280,11280,11280,0
20241120,150900,175043960,11280,11280,11280,11280,10
20241120,150800,174931160,11270,11270,11270,11270,0
20241120,150700,174931160,11270,11270,11270,11270,0
20241120,150600,174931160,11270,11270,11270,11270,0
20241120,150500,174931160,11270,11270,11270,11270,7
20241120,150400,174852270,11290,11290,11290,11290,0
20241120,150300,174852270,11290,11280,11290,11280,24
20241120,150200,174581540,11280,11290,11290,11280,5
20241120,150100,174525120,11290,11290,11290,11290,1
20241120,150000,174513830,11280,11280,11280,11280,0
20241120,145900,174513830,11280,11280,11280,11280,49
20241120,145800,173961110,11280,11280,11280,11280,1
20241120,145700,173949830,11280,11280,11280,11280,0
20241120,145600,173949830,11280,11280,11280,11280,0
20241120,145500,173949830,11280,11280,11280,11280,0
20241120,145400,173949830,11280,11280,11280,11280,0
20241120,145300,173949830,11280,11280,11280,11280,0
20241120,145200,173949830,11280,11280,11280,11280,0
20241120,145100,173949830,11280,11280,11280,11280,1
20241120,145000,173938550,11290,11290,11290,11290,0
20241120,144900,173938550,11290,11290,11290,11290,0
20241120,144800,173938550,11290,11290,11290,11290,0
20241120,144700,173938550,11290,11290,11290,11290,0
20241120,144600,173938550,11290,11290,11290,11290,0
20241120,144500,173938550,11290,11290,11290,11290,53
20241120,144400,173340180,11300,11300,11300,11300,0
20241120,144300,173340180,11300,11300,11300,11300,0
20241120,144200,173340180,11300,11300,11300,11300,10
20241120,144100,173227180,11280,11280,11280,11280,0
20241120,144000,173227180,11280,11280,11280,11280,0
20241120,143900,173227180,11280,11280,11280,11280,0
20241120,143800,173227180,11280,11280,11280,11280,0
20241120,143700,173227180,11280,11280,11280,11280,0
20241120,143600,173227180,11280,11280,11280,11280,0
20241120,143500,173227180,11280,11280,11280,11280,250
20241120,143400,170407180,11300,11300,11300,11300,11
20241120,143300,170282880,11300,11290,11300,11290,11
20241120,143200,170158630,11290,11290,11300,11290,8
20241120,143100,170068270,11290,11290,11300,11290,12
20241120,143000,169932730,11300,11290,11300,11290,14
20241120,142900,169774600,11300,11290,11300,11290,10
20241120,142800,169661650,11300,11290,11300,11290,14
20241120,142700,169503520,11300,11290,11300,11270,51
20241120,142600,168928680,11300,11300,11300,11300,0
20241120,142500,168928680,11300,11300,11300,11300,0
20241120,142400,168928680,11300,11300,11300,11300,0
20241120,142300,168928680,11300,11300,11300,11300,1
20241120,142200,168917380,11290,11290,11290,11290,0
20241120,142100,168917380,11290,11290,11290,11290,0
20241120,142000,168917380,11290,11290,11290,11290,3
20241120,141900,168883510,11290,11290,11290,11290,0
20241120,141800,168883510,11290,11290,11290,11290,0
20241120,141700,168883510,11290,11290,11290,11290,0
20241120,141600,168883510,11290,11290,11290,11290,0
20241120,141500,168883510,11290,11290,11290,11290,0
20241120,141400,168883510,11290,11270,11290,11270,329
20241120,141300,165175660,11280,11290,11290,11280,365
20241120,141200,161056370,11290,11290,11290,11290,0
20241120,141100,161056370,11290,11290,11290,11290,10
20241120,141000,160943470,11300,11300,11300,11300,0
20241120,140900,160943470,11300,11300,11300,11300,0
20241120,140800,160943470,11300,11300,11300,11300,0
20241120,140700,160943470,11300,11300,11300,11300,0
20241120,140600,160943470,11300,11300,11300,11300,0
20241120,140500,160943470,11300,11300,11300,11300,0
20241120,140400,160943470,11300,11300,11300,11300,0
20241120,140300,160943470,11300,11300,11300,11300,0
20241120,140200,160943470,11300,11300,11300,11300,0
20241120,140100,160943470,11300,11300,11300,11300,0
20241120,140000,160943470,11300,11300,11300,11300,0
20241120,135900,160943470,11300,11300,11300,11300,5
20241120,135800,160886970,11300,11300,11300,11300,0
20241120,135700,160886970,11300,11300,11300,11300,0
20241120,135600,160886970,11300,11300,11300,11300,1
20241120,135500,160875670,11300,11300,11300,11300,0
20241120,135400,160875670,11300,11300,11300,11300,0
20241120,135300,160875670,11300,11300,11300,11300,50
20241120,135200,160310670,11300,11300,11300,11300,0
20241120,135100,160310670,11300,11300,11300,11300,1
20241120,135000,160299370,11300,11300,11300,11300,0
20241120,134900,160299370,11300,11300,11300,11300,0
20241120,134800,160299370,11300,11300,11300,11300,340
20241120,134700,156457370,11300,11300,11300,11300,100
20241120,134600,155327370,11300,11300,11300,11300,60
20241120,134500,154649370,11300,11300,11300,11300,0
20241120,134400,154649370,11300,11300,11300,11300,0
20241120,134300,154649370,11300,11300,11300,11300,1
20241120,134200,154638070,11290,11290,11290,11290,2
20241120,134100,154615490,11290,11290,11290,11290,0
20241120,134000,154615490,11290,11290,11290,11290,0
20241120,133900,154615490,11290,11290,11290,11290,0
20241120,133800,154615490,11290,11290,11290,11290,0
20241120,133700,154615490,11290,11290,11290,11290,21
20241120,133600,154378400,11290,11290,11290,11290,5
20241120,133500,154321950,11290,11290,11290,11290,105
20241120,133400,153136500,11290,11290,11290,11290,0
20241120,133300,153136500,11290,11290,11290,11290,100
20241120,133200,152007500,11290,11290,11290,11290,5
20241120,133100,151951050,11300,11300,11300,11300,0
20241120,133000,151951050,11300,11300,11300,11300,0
20241120,132900,151951050,11300,11300,11300,11300,0
20241120,132800,151951050,11300,11290,11300,11290,10
20241120,132700,151838100,11300,11300,11300,11300,1
20241120,132600,151826800,11300,11300,11300,11300,37
20241120,132500,151408700,11300,11300,11300,11300,0
20241120,132400,151408700,11300,11300,11300,11300,0
20241120,132300,151408700,11300,11300,11300,11300,12
20241120,132200,151273100,11300,11300,11300,11300,200
20241120,132100,149013100,11290,11290,11290,11290,0
20241120,132000,149013100,11290,11290,11290,11290,58
20241120,131900,148358280,11290,11290,11290,11290,1
20241120,131800,148346990,11290,11290,11290,11290,100
20241120,131700,147217990,11290,11290,11290,11290,0
20241120,131600,147217990,11290,11290,11290,11290,1
20241120,131500,147206700,11280,11280,11280,11280,0
20241120,131400,147206700,11280,11280,11280,11280,50
20241120,131300,146642700,11270,11270,11270,11270,0
20241120,131200,146642700,11270,11270,11270,11270,0
20241120,131100,146642700,11270,11270,11270,11270,0
20241120,131000,146642700,11270,11270,11270,11270,0
20241120,130900,146642700,11270,11270,11270,11270,0
20241120,130800,146642700,11270,11270,11270,11270,0
20241120,130700,146642700,11270,11270,11270,11270,0
20241120,130600,146642700,11270,11270,11270,11270,0
20241120,130500,146642700,11270,11270,11270,11270,0
20241120,130400,146642700,11270,11270,11270,11270,0
20241120,130300,146642700,11270,11270,11270,11270,0
20241120,130200,146642700,11270,11270,11270,11270,9
20241120,130100,146541270,11280,11280,11280,11280,0
20241120,130000,146541270,11280,11280,11280,11280,0
20241120,125900,146541270,11280,11280,11280,11280,0
20241120,125800,146541270,11280,11280,11280,11280,0
20241120,125700,146541270,11280,11280,11280,11280,0
20241120,125600,146541270,11280,11280,11280,11280,0
20241120,125500,146541270,11280,11280,11280,11280,0
20241120,125400,146541270,11280,11280,11280,11280,12
20241120,125300,146405910,11280,11280,11280,11280,200
20241120,125200,144149910,11280,11280,11280,11280,0
20241120,125100,144149910,11280,11280,11280,11280,0
20241120,125000,144149910,11280,11280,11280,11280,0
20241120,124900,144149910,11280,11280,11280,11280,0
20241120,124800,144149910,11280,11280,11280,11280,0
20241120,124700,144149910,11280,11280,11280,11280,0
20241120,124600,144149910,11280,11280,11280,11280,9
20241120,124500,144048390,11280,11280,11280,11280,0
20241120,124400,144048390,11280,11280,11280,11280,110
20241120,124300,142807590,11290,11290,11290,11290,0
20241120,124200,142807590,11290,11290,11290,11290,1
20241120,124100,142796300,11290,11290,11290,11290,0
20241120,124000,142796300,11290,11290,11290,11290,0
20241120,123900,142796300,11290,11290,11290,11290,0
20241120,123800,142796300,11290,11290,11290,11290,0
20241120,123700,142796300,11290,11290,11290,11290,0
20241120,123600,142796300,11290,11290,11290,11290,0
20241120,123500,142796300,11290,11290,11290,11290,0
20241120,123400,142796300,11290,11290,11290,11290,0
20241120,123300,142796300,11290,11290,11290,11290,9
20241120,123200,142694690,11290,11290,11290,11290,9
20241120,123100,142593080,11290,11290,11290,11290,0
20241120,123000,142593080,11290,11290,11290,11290,0
20241120,122900,142593080,11290,11290,11290,11290,0
20241120,122800,142593080,11290,11290,11290,11290,1
20241120,122700,142581790,11290,11290,11290,11290,0
20241120,122600,142581790,11290,11290,11290,11290,0
20241120,122500,142581790,11290,11290,11290,11290,0
20241120,122400,142581790,11290,11290,11290,11290,0
20241120,122300,142581790,11290,11290,11290,11290,0
20241120,122200,142581790,11290,11290,11290,11290,0
20241120,122100,142581790,11290,11290,11290,11290,0
20241120,122000,142581790,11290,11290,11290,11290,0
20241120,121900,142581790,11290,11290,11290,11290,105
20241120,121800,141396340,11300,11300,11300,11300,0
20241120,121700,141396340,11300,11300,11300,11300,0
20241120,121600,141396340,11300,11290,11300,11290,11
20241120,121500,141272140,11290,11290,11290,11290,0
20241120,121400,141272140,11290,11290,11290,11290,0
20241120,121300,141272140,11290,11290,11290,11290,0
20241120,121200,141272140,11290,11290,11290,11290,0
20241120,121100,141272140,11290,11290,11290,11290,0
20241120,121000,141272140,11290,11290,11290,11290,0
20241120,120900,141272140,11290,11290,11290,11290,101
20241120,120800,140131850,11290,11290,11290,11290,3
20241120,120700,140097980,11280,11280,11280,11280,10
20241120,120600,139985180,11280,11280,11280,11280,0
20241120,120500,139985180,11280,11280,11280,11280,0
20241120,120400,139985180,11280,11280,11280,11280,0
20241120,120300,139985180,11280,11280,11280,11280,0
20241120,120200,139985180,11280,11280,11280,11280,0
20241120,120100,139985180,11280,11280,11280,11280,0
20241120,120000,139985180,11280,11280,11280,11280,0
20241120,115900,139985180,11280,11280,11290,11280,179
20241120,115800,137964730,11280,11280,11280,11280,0
20241120,115700,137964730,11280,11280,11280,11280,0
20241120,115600,137964730,11280,11280,11280,11280,31
20241120,115500,137615050,11280,11280,11280,11280,0
20241120,115400,137615050,11280,11280,11280,11280,1
20241120,115300,137603770,11290,11290,11290,11290,0
20241120,115200,137603770,11290,11290,11290,11290,0
20241120,115100,137603770,11290,11290,11290,11290,0
20241120,115000,137603770,11290,11290,11290,11290,0
20241120,114900,137603770,11290,11290,11290,11290,0
20241120,114800,137603770,11290,11280,11290,11280,73
20241120,114700,136779610,11290,11290,11290,11290,28
20241120,114600,136463490,11300,11300,11300,11300,0
20241120,114500,136463490,11300,11300,11300,11300,0
20241120,114400,136463490,11300,11300,11300,11300,0
20241120,114300,136463490,11300,11300,11300,11300,0
20241120,114200,136463490,11300,11300,11300,11300,0
20241120,114100,136463490,11300,11300,11300,11300,1
20241120,114000,136452190,11310,11310,11310,11310,0
20241120,113900,136452190,11310,11310,11310,11310,0
20241120,113800,136452190,11310,11300,11310,11300,121
20241120,113700,135083860,11300,11300,11300,11300,0
20241120,113600,135083860,11300,11300,11300,11300,51
20241120,113500,134507560,11300,11300,11300,11300,0
20241120,113400,134507560,11300,11280,11300,11280,2001
20241120,113300,111902660,11270,11270,11270,11270,0
20241120,113200,111902660,11270,11270,11270,11270,0
20241120,113100,111902660,11270,11270,11270,11270,0
20241120,113000,111902660,11270,11270,11270,11270,1
20241120,112900,111891390,11280,11280,11280,11280,0
20241120,112800,111891390,11280,11280,11280,11280,92
20241120,112700,110853630,11300,11300,11300,11300,0
20241120,112600,110853630,11300,11300,11300,11300,0
20241120,112500,110853630,11300,11300,11300,11300,0
20241120,112400,110853630,11300,11300,11300,11300,0
20241120,112300,110853630,11300,11300,11300,11300,0
20241120,112200,110853630,11300,11300,11300,11300,0
20241120,112100,110853630,11300,11300,11300,11300,1
20241120,112000,110842330,11290,11290,11290,11290,0
20241120,111900,110842330,11290,11290,11290,11290,30
20241120,111800,110503630,11290,11290,11290,11290,0
20241120,111700,110503630,11290,11290,11290,11290,0
20241120,111600,110503630,11290,11290,11290,11290,640
20241120,111500,103278030,11280,11280,11280,11280,0
20241120,111400,103278030,11280,11280,11280,11280,0
20241120,111300,103278030,11280,11280,11280,11280,0
20241120,111200,103278030,11280,11280,11280,11280,0
20241120,111100,103278030,11280,11280,11280,11280,0
20241120,111000,103278030,11280,11280,11280,11280,0
20241120,110900,103278030,11280,11280,11280,11280,25
20241120,110800,102996030,11290,11290,11290,11290,0
20241120,110700,102996030,11290,11290,11290,11290,0
20241120,110600,102996030,11290,11290,11290,11290,10
20241120,110500,102883130,11280,11280,11280,11280,1
20241120,110400,102871850,11280,11280,11280,11280,2
20241120,110300,102849290,11290,11290,11290,11290,0
20241120,110200,102849290,11290,11290,11290,11290,0
20241120,110100,102849290,11290,11290,11290,11290,48
20241120,110000,102307370,11280,11280,11280,11280,0
20241120,105900,102307370,11280,11280,11280,11280,0
20241120,105800,102307370,11280,11280,11280,11280,0
20241120,105700,102307370,11280,11280,11280,11280,0
20241120,105600,102307370,11280,11280,11280,11280,0
20241120,105500,102307370,11280,11280,11280,11280,0
20241120,105400,102307370,11280,11280,11280,11280,7
20241120,105300,102228410,11280,11280,11280,11280,0
20241120,105200,102228410,11280,11280,11280,11280,0
20241120,105100,102228410,11280,11280,11280,11280,0
20241120,105000,102228410,11280,11280,11280,11280,0
20241120,104900,102228410,11280,11280,11280,11280,10
20241120,104800,102115610,11280,11280,11280,11280,0
20241120,104700,102115610,11280,11290,11290,11280,22
20241120,104600,101867440,11290,11290,11290,11290,0
20241120,104500,101867440,11290,11290,11290,11290,0
20241120,104400,101867440,11290,11290,11290,11280,8
20241120,104300,101777150,11280,11280,11290,11280,15
20241120,104200,101607930,11280,11280,11280,11280,0
20241120,104100,101607930,11280,11280,11280,11280,0
20241120,104000,101607930,11280,11280,11280,11280,80
20241120,103900,100705530,11270,11270,11270,11270,0
20241120,103800,100705530,11270,11270,11270,11270,3
20241120,103700,100671720,11280,11280,11280,11280,0
20241120,103600,100671720,11280,11280,11280,11280,0
20241120,103500,100671720,11280,11280,11280,11280,0
20241120,103400,100671720,11280,11280,11280,11280,10
20241120,103300,100558920,11280,11280,11280,11280,0
20241120,103200,100558920,11280,11280,11280,11280,26
20241120,103100,100265640,11290,11290,11290,11290,6
20241120,103000,100197900,11290,11280,11290,11280,5
20241120,102900,100141490,11290,11290,11290,11290,1003
20241120,102800,88817620,11290,11290,11290,11290,0
20241120,102700,88817620,11290,11290,11290,11290,0
20241120,102600,88817620,11290,11290,11290,11290,584
20241120,102500,82224260,11280,11280,11280,11280,75
20241120,102400,81378260,11270,11270,11270,11270,21
20241120,102300,81141590,11280,11280,11280,11280,437
20241120,102200,76212230,11270,11280,11280,11270,539
20241120,102100,70132610,11280,11280,11280,11280,208
20241120,102000,67786370,11280,11270,11280,11270,293
20241120,101900,64481340,11270,11260,11270,11260,482
20241120,101800,59051050,11250,11250,11250,11250,1
20241120,101700,59039800,11260,11260,11260,11260,3
20241120,101600,59006020,11260,11260,11260,11260,0
20241120,101500,59006020,11260,11260,11260,11260,0
20241120,101400,59006020,11260,11260,11260,11260,1
20241120,101300,58994760,11260,11260,11260,11260,0
20241120,101200,58994760,11260,11260,11260,11260,0
20241120,101100,58994760,11260,11260,11260,11260,0
20241120,101000,58994760,11260,11260,11260,11260,0
20241120,100900,58994760,11260,11260,11260,11260,0
20241120,100800,58994760,11260,11260,11260,11260,1
20241120,100700,58983500,11260,11260,11260,11260,0
20241120,100600,58983500,11260,11250,11260,11250,80
20241120,100500,58083470,11250,11250,11250,11250,1
20241120,100400,58072220,11240,11240,11240,11240,0
20241120,100300,58072220,11240,11240,11240,11240,0
20241120,100200,58072220,11240,11240,11240,11240,0
20241120,100100,58072220,11240,11240,11240,11240,0
20241120,100000,58072220,11240,11240,11240,11240,0
20241120,095900,58072220,11240,11240,11240,11240,0
20241120,095800,58072220,11240,11240,11240,11240,0
20241120,095700,58072220,11240,11240,11240,11240,0
20241120,095600,58072220,11240,11240,11240,11240,100
20241120,095500,56948220,11240,11240,11240,11240,3
20241120,095400,56914500,11250,11250,11250,11250,69
20241120,095300,56138250,11250,11250,11250,11250,0
20241120,095200,56138250,11250,11250,11250,11250,0
20241120,095100,56138250,11250,11250,11250,11250,0
20241120,095000,56138250,11250,11250,11250,11250,0
20241120,094900,56138250,11250,11250,11250,11250,0
20241120,094800,56138250,11250,11250,11250,11250,0
20241120,094700,56138250,11250,11250,11250,11250,9
20241120,094600,56037000,11240,11240,11240,11240,0
20241120,094500,56037000,11240,11240,11240,11240,2
20241120,094400,56014520,11250,11250,11250,11250,12
20241120,094300,55879520,11250,11250,11250,11250,286
20241120,094200,52662020,11260,11250,11260,11250,47
20241120,094100,52133160,11250,11250,11250,11250,0
20241120,094000,52133160,11250,11250,11250,11250,0
20241120,093900,52133160,11250,11250,11250,11250,6
20241120,093800,52065660,11260,11260,11260,11260,0
20241120,093700,52065660,11260,11260,11260,11260,0
20241120,093600,52065660,11260,11260,11260,11260,0
20241120,093500,52065660,11260,11260,11260,11260,0
20241120,093400,52065660,11260,11260,11260,11260,7
20241120,093300,51986840,11260,11260,11260,11260,0
20241120,093200,51986840,11260,11260,11260,11260,0
20241120,093100,51986840,11260,11260,11260,11260,0
20241120,093000,51986840,11260,11260,11260,11260,1
20241120,092900,51975580,11250,11260,11260,11250,16
20241120,092800,51795540,11270,11270,11270,11270,0
20241120,092700,51795540,11270,11270,11270,11270,0
20241120,092600,51795540,11270,11260,11270,11250,17
20241120,092500,51604180,11260,11250,11270,11250,1248
20241120,092400,37551770,11250,11250,11250,11250,0
20241120,092300,37551770,11250,11250,11250,11250,0
20241120,092200,37551770,11250,11250,11250,11250,0
20241120,092100,37551770,11250,11250,11250,11250,4
20241120,092000,37506770,11250,11250,11250,11250,1
20241120,091900,37495520,11250,11250,11250,11250,1
20241120,091800,37484270,11260,11260,11260,11250,5
20241120,091700,37427990,11240,11240,11240,11240,0
20241120,091600,37427990,11240,11240,11240,11240,19
20241120,091500,37214430,11250,11250,11250,11250,0
20241120,091400,37214430,11250,11250,11250,11250,124
20241120,091300,35819430,11250,11240,11250,11240,2
20241120,091200,35796940,11250,11240,11250,11240,2
20241120,091100,35774450,11250,11250,11250,11250,0
20241120,091000,35774450,11250,11250,11250,11250,0
20241120,090900,35774450,11250,11250,11250,11250,0
20241120,090800,35774450,11250,11250,11250,11250,50
20241120,090700,35211950,11250,11250,11250,11250,0
20241120,090600,35211950,11250,11250,11250,11250,0
20241120,090500,35211950,11250,11250,11250,11250,1
20241120,090400,35200700,11220,11220,11220,11220,0
20241120,090300,35200700,11220,11220,11220,11220,3011
20241120,090200,1417280,11240,11240,11240,11240,0
20241120,090100,1417280,11240,11240,11240,11240,14
20241120,090000,1259920,11240,11250,11250,11240,112
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 194700 176407750 11270 11270 11270 11270 110
3 20241120 194600 176407750 11270 11270 11270 11270 0
4 20241120 194500 176407750 11270 11270 11270 11270 0
5 20241120 194400 176407750 11270 11270 11270 11270 0
6 20241120 194300 176407750 11270 11270 11270 11270 0
7 20241120 194200 176407750 11270 11270 11270 11270 0
8 20241120 194100 176407750 11270 11270 11270 11270 0
9 20241120 194000 176407750 11270 11270 11270 11270 0
10 20241120 193900 176407750 11270 11270 11270 11270 0
11 20241120 193800 176407750 11270 11270 11270 11270 0
12 20241120 193700 176407750 11270 11270 11270 11270 0
13 20241120 193600 176407750 11270 11270 11270 11270 0
14 20241120 193500 176407750 11270 11270 11270 11270 0
15 20241120 193400 176407750 11270 11270 11270 11270 0
16 20241120 193300 176407750 11270 11270 11270 11270 0
17 20241120 193200 176407750 11270 11270 11270 11270 0
18 20241120 193100 176407750 11270 11270 11270 11270 0
19 20241120 193000 176407750 11270 11270 11270 11270 0
20 20241120 192900 176407750 11270 11270 11270 11270 0
21 20241120 192800 176407750 11270 11270 11270 11270 0
22 20241120 192700 176407750 11270 11270 11270 11270 0
23 20241120 192600 176407750 11270 11270 11270 11270 0
24 20241120 192500 176407750 11270 11270 11270 11270 0
25 20241120 192400 176407750 11270 11270 11270 11270 0
26 20241120 192300 176407750 11270 11270 11270 11270 0
27 20241120 192200 176407750 11270 11270 11270 11270 0
28 20241120 192100 176407750 11270 11270 11270 11270 0
29 20241120 192000 176407750 11270 11270 11270 11270 0
30 20241120 191900 176407750 11270 11270 11270 11270 0
31 20241120 191800 176407750 11270 11270 11270 11270 0
32 20241120 191700 176407750 11270 11270 11270 11270 110
33 20241120 191600 176407750 11270 11270 11270 11270 0
34 20241120 191500 176407750 11270 11270 11270 11270 0
35 20241120 191400 176407750 11270 11270 11270 11270 0
36 20241120 191300 176407750 11270 11270 11270 11270 0
37 20241120 191200 176407750 11270 11270 11270 11270 0
38 20241120 191100 176407750 11270 11270 11270 11270 0
39 20241120 191000 176407750 11270 11270 11270 11270 0
40 20241120 190900 176407750 11270 11270 11270 11270 0
41 20241120 190800 176407750 11270 11270 11270 11270 0
42 20241120 190700 176407750 11270 11270 11270 11270 0
43 20241120 190600 176407750 11270 11270 11270 11270 0
44 20241120 190500 176407750 11270 11270 11270 11270 0
45 20241120 190400 176407750 11270 11270 11270 11270 0
46 20241120 190300 176407750 11270 11270 11270 11270 0
47 20241120 190200 176407750 11270 11270 11270 11270 0
48 20241120 190100 176407750 11270 11270 11270 11270 0
49 20241120 190000 176407750 11270 11270 11270 11270 0
50 20241120 185900 176407750 11270 11270 11270 11270 0
51 20241120 185800 176407750 11270 11270 11270 11270 0
52 20241120 185700 176407750 11270 11270 11270 11270 0
53 20241120 185600 176407750 11270 11270 11270 11270 0
54 20241120 185500 176407750 11270 11270 11270 11270 0
55 20241120 185400 176407750 11270 11270 11270 11270 0
56 20241120 185300 176407750 11270 11270 11270 11270 0
57 20241120 185200 176407750 11270 11270 11270 11270 0
58 20241120 185100 176407750 11270 11270 11270 11270 0
59 20241120 185000 176407750 11270 11270 11270 11270 0
60 20241120 184900 176407750 11270 11270 11270 11270 0
61 20241120 184800 176407750 11270 11270 11270 11270 0
62 20241120 184700 176407750 11270 11270 11270 11270 110
63 20241120 184600 176407750 11270 11270 11270 11270 0
64 20241120 184500 176407750 11270 11270 11270 11270 0
65 20241120 184400 176407750 11270 11270 11270 11270 0
66 20241120 184300 176407750 11270 11270 11270 11270 0
67 20241120 184200 176407750 11270 11270 11270 11270 0
68 20241120 184100 176407750 11270 11270 11270 11270 0
69 20241120 184000 176407750 11270 11270 11270 11270 0
70 20241120 183900 176407750 11270 11270 11270 11270 0
71 20241120 183800 176407750 11270 11270 11270 11270 0
72 20241120 183700 176407750 11270 11270 11270 11270 0
73 20241120 183600 176407750 11270 11270 11270 11270 0
74 20241120 183500 176407750 11270 11270 11270 11270 0
75 20241120 183400 176407750 11270 11270 11270 11270 0
76 20241120 183300 176407750 11270 11270 11270 11270 0
77 20241120 183200 176407750 11270 11270 11270 11270 0
78 20241120 183100 176407750 11270 11270 11270 11270 0
79 20241120 183000 176407750 11270 11270 11270 11270 0
80 20241120 182900 176407750 11270 11270 11270 11270 0
81 20241120 182800 176407750 11270 11270 11270 11270 0
82 20241120 182700 176407750 11270 11270 11270 11270 0
83 20241120 182600 176407750 11270 11270 11270 11270 0
84 20241120 182500 176407750 11270 11270 11270 11270 0
85 20241120 182400 176407750 11270 11270 11270 11270 0
86 20241120 182300 176407750 11270 11270 11270 11270 0
87 20241120 182200 176407750 11270 11270 11270 11270 0
88 20241120 182100 176407750 11270 11270 11270 11270 0
89 20241120 182000 176407750 11270 11270 11270 11270 0
90 20241120 181900 176407750 11270 11270 11270 11270 0
91 20241120 181800 176407750 11270 11270 11270 11270 0
92 20241120 181700 176407750 11270 11270 11270 11270 110
93 20241120 181600 176407750 11270 11270 11270 11270 0
94 20241120 181500 176407750 11270 11270 11270 11270 0
95 20241120 181400 176407750 11270 11270 11270 11270 0
96 20241120 181300 176407750 11270 11270 11270 11270 0
97 20241120 181200 176407750 11270 11270 11270 11270 0
98 20241120 181100 176407750 11270 11270 11270 11270 0
99 20241120 181000 176407750 11270 11270 11270 11270 0
100 20241120 180900 176407750 11270 11270 11270 11270 0
101 20241120 180800 176407750 11270 11270 11270 11270 0
102 20241120 180700 176407750 11270 11270 11270 11270 0
103 20241120 180600 176407750 11270 11270 11270 11270 0
104 20241120 180500 176407750 11270 11270 11270 11270 0
105 20241120 180400 176407750 11270 11270 11270 11270 0
106 20241120 180300 176407750 11270 11270 11270 11270 0
107 20241120 180200 176407750 11270 11270 11270 11270 0
108 20241120 180100 176407750 11270 11270 11270 11270 0
109 20241120 180000 176407750 11270 11270 11270 11270 0
110 20241120 175900 176407750 11270 11270 11270 11270 0
111 20241120 175800 176407750 11270 11270 11270 11270 0
112 20241120 175700 176407750 11270 11270 11270 11270 0
113 20241120 175600 176407750 11270 11270 11270 11270 0
114 20241120 175500 176407750 11270 11270 11270 11270 0
115 20241120 175400 176407750 11270 11270 11270 11270 0
116 20241120 175300 176407750 11270 11270 11270 11270 0
117 20241120 175200 176407750 11270 11270 11270 11270 0
118 20241120 175100 176407750 11270 11270 11270 11270 0
119 20241120 175000 176407750 11270 11270 11270 11270 0
120 20241120 174900 176407750 11270 11270 11270 11270 0
121 20241120 174800 176407750 11270 11270 11270 11270 0
122 20241120 174700 176407750 11270 11270 11270 11270 110
123 20241120 174600 176407750 11270 11270 11270 11270 0
124 20241120 174500 176407750 11270 11270 11270 11270 0
125 20241120 174400 176407750 11270 11270 11270 11270 0
126 20241120 174300 176407750 11270 11270 11270 11270 0
127 20241120 174200 176407750 11270 11270 11270 11270 0
128 20241120 174100 176407750 11270 11270 11270 11270 0
129 20241120 174000 176407750 11270 11270 11270 11270 0
130 20241120 173900 176407750 11270 11270 11270 11270 0
131 20241120 173800 176407750 11270 11270 11270 11270 0
132 20241120 173700 176407750 11270 11270 11270 11270 0
133 20241120 173600 176407750 11270 11270 11270 11270 0
134 20241120 173500 176407750 11270 11270 11270 11270 0
135 20241120 173400 176407750 11270 11270 11270 11270 0
136 20241120 173300 176407750 11270 11270 11270 11270 0
137 20241120 173200 176407750 11270 11270 11270 11270 0
138 20241120 173100 176407750 11270 11270 11270 11270 0
139 20241120 173000 176407750 11270 11270 11270 11270 0
140 20241120 172900 176407750 11270 11270 11270 11270 0
141 20241120 172800 176407750 11270 11270 11270 11270 0
142 20241120 172700 176407750 11270 11270 11270 11270 0
143 20241120 172600 176407750 11270 11270 11270 11270 0
144 20241120 172500 176407750 11270 11270 11270 11270 0
145 20241120 172400 176407750 11270 11270 11270 11270 0
146 20241120 172300 176407750 11270 11270 11270 11270 0
147 20241120 172200 176407750 11270 11270 11270 11270 0
148 20241120 172100 176407750 11270 11270 11270 11270 0
149 20241120 172000 176407750 11270 11270 11270 11270 0
150 20241120 171900 176407750 11270 11270 11270 11270 0
151 20241120 171800 176407750 11270 11270 11270 11270 0
152 20241120 171700 176407750 11270 11270 11270 11270 110
153 20241120 171600 176407750 11270 11270 11270 11270 0
154 20241120 171500 176407750 11270 11270 11270 11270 0
155 20241120 171400 176407750 11270 11270 11270 11270 0
156 20241120 171300 176407750 11270 11270 11270 11270 0
157 20241120 171200 176407750 11270 11270 11270 11270 0
158 20241120 171100 176407750 11270 11270 11270 11270 0
159 20241120 171000 176407750 11270 11270 11270 11270 0
160 20241120 170900 176407750 11270 11270 11270 11270 0
161 20241120 170800 176407750 11270 11270 11270 11270 0
162 20241120 170700 176407750 11270 11270 11270 11270 0
163 20241120 170600 176407750 11270 11270 11270 11270 0
164 20241120 170500 176407750 11270 11270 11270 11270 0
165 20241120 170400 176407750 11270 11270 11270 11270 0
166 20241120 170300 176407750 11270 11270 11270 11270 0
167 20241120 170200 176407750 11270 11270 11270 11270 0
168 20241120 170100 176407750 11270 11270 11270 11270 0
169 20241120 170000 176407750 11270 11270 11270 11270 0
170 20241120 165900 176407750 11270 11270 11270 11270 0
171 20241120 165800 176407750 11270 11270 11270 11270 0
172 20241120 165700 176407750 11270 11270 11270 11270 0
173 20241120 165600 176407750 11270 11270 11270 11270 0
174 20241120 165500 176407750 11270 11270 11270 11270 0
175 20241120 165400 176407750 11270 11270 11270 11270 0
176 20241120 165300 176407750 11270 11270 11270 11270 0
177 20241120 165200 176407750 11270 11270 11270 11270 0
178 20241120 165100 176407750 11270 11270 11270 11270 0
179 20241120 165000 176407750 11270 11270 11270 11270 0
180 20241120 164900 176407750 11270 11270 11270 11270 0
181 20241120 164800 176407750 11270 11270 11270 11270 0
182 20241120 164700 176407750 11270 11270 11270 11270 110
183 20241120 164600 176407750 11270 11270 11270 11270 0
184 20241120 164500 176407750 11270 11270 11270 11270 0
185 20241120 164400 176407750 11270 11270 11270 11270 0
186 20241120 164300 176407750 11270 11270 11270 11270 0
187 20241120 164200 176407750 11270 11270 11270 11270 0
188 20241120 164100 176407750 11270 11270 11270 11270 0
189 20241120 164000 176407750 11270 11270 11270 11270 0
190 20241120 163900 176407750 11270 11270 11270 11270 0
191 20241120 163800 176407750 11270 11270 11270 11270 0
192 20241120 163700 176407750 11270 11270 11270 11270 0
193 20241120 163600 176407750 11270 11270 11270 11270 0
194 20241120 163500 176407750 11270 11270 11270 11270 0
195 20241120 163400 176407750 11270 11270 11270 11270 0
196 20241120 163300 176407750 11270 11270 11270 11270 0
197 20241120 163200 176407750 11270 11270 11270 11270 0
198 20241120 163100 176407750 11270 11270 11270 11270 0
199 20241120 163000 176407750 11270 11270 11270 11270 0
200 20241120 162900 176407750 11270 11270 11270 11270 0
201 20241120 162800 176407750 11270 11270 11270 11270 0
202 20241120 162700 176407750 11270 11270 11270 11270 0
203 20241120 162600 176407750 11270 11270 11270 11270 0
204 20241120 162500 176407750 11270 11270 11270 11270 0
205 20241120 162400 176407750 11270 11270 11270 11270 0
206 20241120 162300 176407750 11270 11270 11270 11270 0
207 20241120 162200 176407750 11270 11270 11270 11270 0
208 20241120 162100 176407750 11270 11270 11270 11270 0
209 20241120 162000 176407750 11270 11270 11270 11270 0
210 20241120 161900 176407750 11270 11270 11270 11270 0
211 20241120 161800 176407750 11270 11270 11270 11270 0
212 20241120 161700 176407750 11270 11270 11270 11270 110
213 20241120 161600 176407750 11270 11270 11270 11270 0
214 20241120 161500 176407750 11270 11270 11270 11270 0
215 20241120 161400 176407750 11270 11270 11270 11270 0
216 20241120 161300 176407750 11270 11270 11270 11270 0
217 20241120 161200 176407750 11270 11270 11270 11270 0
218 20241120 161100 176407750 11270 11270 11270 11270 0
219 20241120 161000 176407750 11270 11270 11270 11270 0
220 20241120 160900 176407750 11270 11270 11270 11270 0
221 20241120 160800 176407750 11270 11270 11270 11270 0
222 20241120 160700 176407750 11270 11270 11270 11270 0
223 20241120 160600 176407750 11270 11270 11270 11270 0
224 20241120 160500 176407750 11270 11270 11270 11270 0
225 20241120 160400 176407750 11270 11270 11270 11270 0
226 20241120 160300 176407750 11270 11270 11270 11270 0
227 20241120 160200 176407750 11270 11270 11270 11270 0
228 20241120 160100 176407750 11270 11270 11270 11270 0
229 20241120 160000 176407750 11270 11270 11270 11270 0
230 20241120 155900 176407750 11270 11270 11270 11270 0
231 20241120 155800 176407750 11270 11270 11270 11270 0
232 20241120 155700 176407750 11270 11270 11270 11270 0
233 20241120 155600 176407750 11270 11270 11270 11270 0
234 20241120 155500 176407750 11270 11270 11270 11270 0
235 20241120 155400 176407750 11270 11270 11270 11270 0
236 20241120 155300 176407750 11270 11270 11270 11270 0
237 20241120 155200 176407750 11270 11270 11270 11270 0
238 20241120 155100 176407750 11270 11270 11270 11270 0
239 20241120 155000 176407750 11270 11270 11270 11270 0
240 20241120 154900 176407750 11270 11270 11270 11270 0
241 20241120 154800 176407750 11270 11270 11270 11270 0
242 20241120 154700 176407750 11270 11270 11270 11270 110
243 20241120 154600 176407750 11270 11270 11270 11270 0
244 20241120 154500 176407750 11270 11270 11270 11270 0
245 20241120 154400 176407750 11270 11270 11270 11270 0
246 20241120 154300 176407750 11270 11270 11270 11270 0
247 20241120 154200 176407750 11270 11270 11270 11270 0
248 20241120 154100 176407750 11270 11270 11270 11270 0
249 20241120 154000 176407750 11270 11270 11270 11270 0
250 20241120 153900 176407750 11270 11270 11270 11270 0
251 20241120 153800 176407750 11270 11270 11270 11270 0
252 20241120 153700 176407750 11270 11270 11270 11270 0
253 20241120 153600 176407750 11270 11270 11270 11270 0
254 20241120 153500 176407750 11270 11270 11270 11270 0
255 20241120 153400 176407750 11270 11270 11270 11270 0
256 20241120 153300 176407750 11270 11270 11270 11270 0
257 20241120 153200 176407750 11270 11270 11270 11270 0
258 20241120 153100 176407750 11270 11270 11270 11270 0
259 20241120 153000 176407750 11270 11270 11270 11270 110
260 20241120 152900 175168050 11280 11280 11280 11280 0
261 20241120 152800 175168050 11280 11280 11280 11280 0
262 20241120 152700 175168050 11280 11280 11280 11280 0
263 20241120 152600 175168050 11280 11280 11280 11280 0
264 20241120 152500 175168050 11280 11280 11280 11280 0
265 20241120 152400 175168050 11280 11280 11280 11280 0
266 20241120 152300 175168050 11280 11280 11280 11280 0
267 20241120 152200 175168050 11280 11280 11280 11280 0
268 20241120 152100 175168050 11280 11280 11280 11280 0
269 20241120 152000 175168050 11280 11280 11280 11280 0
270 20241120 151900 175168050 11280 11280 11280 11280 0
271 20241120 151800 175168050 11280 11280 11280 11280 0
272 20241120 151700 175168050 11280 11280 11280 11280 0
273 20241120 151600 175168050 11280 11280 11280 11280 10
274 20241120 151500 175055250 11290 11290 11290 11290 0
275 20241120 151400 175055250 11290 11290 11290 11290 0
276 20241120 151300 175055250 11290 11290 11290 11290 0
277 20241120 151200 175055250 11290 11290 11290 11290 0
278 20241120 151100 175055250 11290 11290 11290 11290 1
279 20241120 151000 175043960 11280 11280 11280 11280 0
280 20241120 150900 175043960 11280 11280 11280 11280 10
281 20241120 150800 174931160 11270 11270 11270 11270 0
282 20241120 150700 174931160 11270 11270 11270 11270 0
283 20241120 150600 174931160 11270 11270 11270 11270 0
284 20241120 150500 174931160 11270 11270 11270 11270 7
285 20241120 150400 174852270 11290 11290 11290 11290 0
286 20241120 150300 174852270 11290 11280 11290 11280 24
287 20241120 150200 174581540 11280 11290 11290 11280 5
288 20241120 150100 174525120 11290 11290 11290 11290 1
289 20241120 150000 174513830 11280 11280 11280 11280 0
290 20241120 145900 174513830 11280 11280 11280 11280 49
291 20241120 145800 173961110 11280 11280 11280 11280 1
292 20241120 145700 173949830 11280 11280 11280 11280 0
293 20241120 145600 173949830 11280 11280 11280 11280 0
294 20241120 145500 173949830 11280 11280 11280 11280 0
295 20241120 145400 173949830 11280 11280 11280 11280 0
296 20241120 145300 173949830 11280 11280 11280 11280 0
297 20241120 145200 173949830 11280 11280 11280 11280 0
298 20241120 145100 173949830 11280 11280 11280 11280 1
299 20241120 145000 173938550 11290 11290 11290 11290 0
300 20241120 144900 173938550 11290 11290 11290 11290 0
301 20241120 144800 173938550 11290 11290 11290 11290 0
302 20241120 144700 173938550 11290 11290 11290 11290 0
303 20241120 144600 173938550 11290 11290 11290 11290 0
304 20241120 144500 173938550 11290 11290 11290 11290 53
305 20241120 144400 173340180 11300 11300 11300 11300 0
306 20241120 144300 173340180 11300 11300 11300 11300 0
307 20241120 144200 173340180 11300 11300 11300 11300 10
308 20241120 144100 173227180 11280 11280 11280 11280 0
309 20241120 144000 173227180 11280 11280 11280 11280 0
310 20241120 143900 173227180 11280 11280 11280 11280 0
311 20241120 143800 173227180 11280 11280 11280 11280 0
312 20241120 143700 173227180 11280 11280 11280 11280 0
313 20241120 143600 173227180 11280 11280 11280 11280 0
314 20241120 143500 173227180 11280 11280 11280 11280 250
315 20241120 143400 170407180 11300 11300 11300 11300 11
316 20241120 143300 170282880 11300 11290 11300 11290 11
317 20241120 143200 170158630 11290 11290 11300 11290 8
318 20241120 143100 170068270 11290 11290 11300 11290 12
319 20241120 143000 169932730 11300 11290 11300 11290 14
320 20241120 142900 169774600 11300 11290 11300 11290 10
321 20241120 142800 169661650 11300 11290 11300 11290 14
322 20241120 142700 169503520 11300 11290 11300 11270 51
323 20241120 142600 168928680 11300 11300 11300 11300 0
324 20241120 142500 168928680 11300 11300 11300 11300 0
325 20241120 142400 168928680 11300 11300 11300 11300 0
326 20241120 142300 168928680 11300 11300 11300 11300 1
327 20241120 142200 168917380 11290 11290 11290 11290 0
328 20241120 142100 168917380 11290 11290 11290 11290 0
329 20241120 142000 168917380 11290 11290 11290 11290 3
330 20241120 141900 168883510 11290 11290 11290 11290 0
331 20241120 141800 168883510 11290 11290 11290 11290 0
332 20241120 141700 168883510 11290 11290 11290 11290 0
333 20241120 141600 168883510 11290 11290 11290 11290 0
334 20241120 141500 168883510 11290 11290 11290 11290 0
335 20241120 141400 168883510 11290 11270 11290 11270 329
336 20241120 141300 165175660 11280 11290 11290 11280 365
337 20241120 141200 161056370 11290 11290 11290 11290 0
338 20241120 141100 161056370 11290 11290 11290 11290 10
339 20241120 141000 160943470 11300 11300 11300 11300 0
340 20241120 140900 160943470 11300 11300 11300 11300 0
341 20241120 140800 160943470 11300 11300 11300 11300 0
342 20241120 140700 160943470 11300 11300 11300 11300 0
343 20241120 140600 160943470 11300 11300 11300 11300 0
344 20241120 140500 160943470 11300 11300 11300 11300 0
345 20241120 140400 160943470 11300 11300 11300 11300 0
346 20241120 140300 160943470 11300 11300 11300 11300 0
347 20241120 140200 160943470 11300 11300 11300 11300 0
348 20241120 140100 160943470 11300 11300 11300 11300 0
349 20241120 140000 160943470 11300 11300 11300 11300 0
350 20241120 135900 160943470 11300 11300 11300 11300 5
351 20241120 135800 160886970 11300 11300 11300 11300 0
352 20241120 135700 160886970 11300 11300 11300 11300 0
353 20241120 135600 160886970 11300 11300 11300 11300 1
354 20241120 135500 160875670 11300 11300 11300 11300 0
355 20241120 135400 160875670 11300 11300 11300 11300 0
356 20241120 135300 160875670 11300 11300 11300 11300 50
357 20241120 135200 160310670 11300 11300 11300 11300 0
358 20241120 135100 160310670 11300 11300 11300 11300 1
359 20241120 135000 160299370 11300 11300 11300 11300 0
360 20241120 134900 160299370 11300 11300 11300 11300 0
361 20241120 134800 160299370 11300 11300 11300 11300 340
362 20241120 134700 156457370 11300 11300 11300 11300 100
363 20241120 134600 155327370 11300 11300 11300 11300 60
364 20241120 134500 154649370 11300 11300 11300 11300 0
365 20241120 134400 154649370 11300 11300 11300 11300 0
366 20241120 134300 154649370 11300 11300 11300 11300 1
367 20241120 134200 154638070 11290 11290 11290 11290 2
368 20241120 134100 154615490 11290 11290 11290 11290 0
369 20241120 134000 154615490 11290 11290 11290 11290 0
370 20241120 133900 154615490 11290 11290 11290 11290 0
371 20241120 133800 154615490 11290 11290 11290 11290 0
372 20241120 133700 154615490 11290 11290 11290 11290 21
373 20241120 133600 154378400 11290 11290 11290 11290 5
374 20241120 133500 154321950 11290 11290 11290 11290 105
375 20241120 133400 153136500 11290 11290 11290 11290 0
376 20241120 133300 153136500 11290 11290 11290 11290 100
377 20241120 133200 152007500 11290 11290 11290 11290 5
378 20241120 133100 151951050 11300 11300 11300 11300 0
379 20241120 133000 151951050 11300 11300 11300 11300 0
380 20241120 132900 151951050 11300 11300 11300 11300 0
381 20241120 132800 151951050 11300 11290 11300 11290 10
382 20241120 132700 151838100 11300 11300 11300 11300 1
383 20241120 132600 151826800 11300 11300 11300 11300 37
384 20241120 132500 151408700 11300 11300 11300 11300 0
385 20241120 132400 151408700 11300 11300 11300 11300 0
386 20241120 132300 151408700 11300 11300 11300 11300 12
387 20241120 132200 151273100 11300 11300 11300 11300 200
388 20241120 132100 149013100 11290 11290 11290 11290 0
389 20241120 132000 149013100 11290 11290 11290 11290 58
390 20241120 131900 148358280 11290 11290 11290 11290 1
391 20241120 131800 148346990 11290 11290 11290 11290 100
392 20241120 131700 147217990 11290 11290 11290 11290 0
393 20241120 131600 147217990 11290 11290 11290 11290 1
394 20241120 131500 147206700 11280 11280 11280 11280 0
395 20241120 131400 147206700 11280 11280 11280 11280 50
396 20241120 131300 146642700 11270 11270 11270 11270 0
397 20241120 131200 146642700 11270 11270 11270 11270 0
398 20241120 131100 146642700 11270 11270 11270 11270 0
399 20241120 131000 146642700 11270 11270 11270 11270 0
400 20241120 130900 146642700 11270 11270 11270 11270 0
401 20241120 130800 146642700 11270 11270 11270 11270 0
402 20241120 130700 146642700 11270 11270 11270 11270 0
403 20241120 130600 146642700 11270 11270 11270 11270 0
404 20241120 130500 146642700 11270 11270 11270 11270 0
405 20241120 130400 146642700 11270 11270 11270 11270 0
406 20241120 130300 146642700 11270 11270 11270 11270 0
407 20241120 130200 146642700 11270 11270 11270 11270 9
408 20241120 130100 146541270 11280 11280 11280 11280 0
409 20241120 130000 146541270 11280 11280 11280 11280 0
410 20241120 125900 146541270 11280 11280 11280 11280 0
411 20241120 125800 146541270 11280 11280 11280 11280 0
412 20241120 125700 146541270 11280 11280 11280 11280 0
413 20241120 125600 146541270 11280 11280 11280 11280 0
414 20241120 125500 146541270 11280 11280 11280 11280 0
415 20241120 125400 146541270 11280 11280 11280 11280 12
416 20241120 125300 146405910 11280 11280 11280 11280 200
417 20241120 125200 144149910 11280 11280 11280 11280 0
418 20241120 125100 144149910 11280 11280 11280 11280 0
419 20241120 125000 144149910 11280 11280 11280 11280 0
420 20241120 124900 144149910 11280 11280 11280 11280 0
421 20241120 124800 144149910 11280 11280 11280 11280 0
422 20241120 124700 144149910 11280 11280 11280 11280 0
423 20241120 124600 144149910 11280 11280 11280 11280 9
424 20241120 124500 144048390 11280 11280 11280 11280 0
425 20241120 124400 144048390 11280 11280 11280 11280 110
426 20241120 124300 142807590 11290 11290 11290 11290 0
427 20241120 124200 142807590 11290 11290 11290 11290 1
428 20241120 124100 142796300 11290 11290 11290 11290 0
429 20241120 124000 142796300 11290 11290 11290 11290 0
430 20241120 123900 142796300 11290 11290 11290 11290 0
431 20241120 123800 142796300 11290 11290 11290 11290 0
432 20241120 123700 142796300 11290 11290 11290 11290 0
433 20241120 123600 142796300 11290 11290 11290 11290 0
434 20241120 123500 142796300 11290 11290 11290 11290 0
435 20241120 123400 142796300 11290 11290 11290 11290 0
436 20241120 123300 142796300 11290 11290 11290 11290 9
437 20241120 123200 142694690 11290 11290 11290 11290 9
438 20241120 123100 142593080 11290 11290 11290 11290 0
439 20241120 123000 142593080 11290 11290 11290 11290 0
440 20241120 122900 142593080 11290 11290 11290 11290 0
441 20241120 122800 142593080 11290 11290 11290 11290 1
442 20241120 122700 142581790 11290 11290 11290 11290 0
443 20241120 122600 142581790 11290 11290 11290 11290 0
444 20241120 122500 142581790 11290 11290 11290 11290 0
445 20241120 122400 142581790 11290 11290 11290 11290 0
446 20241120 122300 142581790 11290 11290 11290 11290 0
447 20241120 122200 142581790 11290 11290 11290 11290 0
448 20241120 122100 142581790 11290 11290 11290 11290 0
449 20241120 122000 142581790 11290 11290 11290 11290 0
450 20241120 121900 142581790 11290 11290 11290 11290 105
451 20241120 121800 141396340 11300 11300 11300 11300 0
452 20241120 121700 141396340 11300 11300 11300 11300 0
453 20241120 121600 141396340 11300 11290 11300 11290 11
454 20241120 121500 141272140 11290 11290 11290 11290 0
455 20241120 121400 141272140 11290 11290 11290 11290 0
456 20241120 121300 141272140 11290 11290 11290 11290 0
457 20241120 121200 141272140 11290 11290 11290 11290 0
458 20241120 121100 141272140 11290 11290 11290 11290 0
459 20241120 121000 141272140 11290 11290 11290 11290 0
460 20241120 120900 141272140 11290 11290 11290 11290 101
461 20241120 120800 140131850 11290 11290 11290 11290 3
462 20241120 120700 140097980 11280 11280 11280 11280 10
463 20241120 120600 139985180 11280 11280 11280 11280 0
464 20241120 120500 139985180 11280 11280 11280 11280 0
465 20241120 120400 139985180 11280 11280 11280 11280 0
466 20241120 120300 139985180 11280 11280 11280 11280 0
467 20241120 120200 139985180 11280 11280 11280 11280 0
468 20241120 120100 139985180 11280 11280 11280 11280 0
469 20241120 120000 139985180 11280 11280 11280 11280 0
470 20241120 115900 139985180 11280 11280 11290 11280 179
471 20241120 115800 137964730 11280 11280 11280 11280 0
472 20241120 115700 137964730 11280 11280 11280 11280 0
473 20241120 115600 137964730 11280 11280 11280 11280 31
474 20241120 115500 137615050 11280 11280 11280 11280 0
475 20241120 115400 137615050 11280 11280 11280 11280 1
476 20241120 115300 137603770 11290 11290 11290 11290 0
477 20241120 115200 137603770 11290 11290 11290 11290 0
478 20241120 115100 137603770 11290 11290 11290 11290 0
479 20241120 115000 137603770 11290 11290 11290 11290 0
480 20241120 114900 137603770 11290 11290 11290 11290 0
481 20241120 114800 137603770 11290 11280 11290 11280 73
482 20241120 114700 136779610 11290 11290 11290 11290 28
483 20241120 114600 136463490 11300 11300 11300 11300 0
484 20241120 114500 136463490 11300 11300 11300 11300 0
485 20241120 114400 136463490 11300 11300 11300 11300 0
486 20241120 114300 136463490 11300 11300 11300 11300 0
487 20241120 114200 136463490 11300 11300 11300 11300 0
488 20241120 114100 136463490 11300 11300 11300 11300 1
489 20241120 114000 136452190 11310 11310 11310 11310 0
490 20241120 113900 136452190 11310 11310 11310 11310 0
491 20241120 113800 136452190 11310 11300 11310 11300 121
492 20241120 113700 135083860 11300 11300 11300 11300 0
493 20241120 113600 135083860 11300 11300 11300 11300 51
494 20241120 113500 134507560 11300 11300 11300 11300 0
495 20241120 113400 134507560 11300 11280 11300 11280 2001
496 20241120 113300 111902660 11270 11270 11270 11270 0
497 20241120 113200 111902660 11270 11270 11270 11270 0
498 20241120 113100 111902660 11270 11270 11270 11270 0
499 20241120 113000 111902660 11270 11270 11270 11270 1
500 20241120 112900 111891390 11280 11280 11280 11280 0
501 20241120 112800 111891390 11280 11280 11280 11280 92
502 20241120 112700 110853630 11300 11300 11300 11300 0
503 20241120 112600 110853630 11300 11300 11300 11300 0
504 20241120 112500 110853630 11300 11300 11300 11300 0
505 20241120 112400 110853630 11300 11300 11300 11300 0
506 20241120 112300 110853630 11300 11300 11300 11300 0
507 20241120 112200 110853630 11300 11300 11300 11300 0
508 20241120 112100 110853630 11300 11300 11300 11300 1
509 20241120 112000 110842330 11290 11290 11290 11290 0
510 20241120 111900 110842330 11290 11290 11290 11290 30
511 20241120 111800 110503630 11290 11290 11290 11290 0
512 20241120 111700 110503630 11290 11290 11290 11290 0
513 20241120 111600 110503630 11290 11290 11290 11290 640
514 20241120 111500 103278030 11280 11280 11280 11280 0
515 20241120 111400 103278030 11280 11280 11280 11280 0
516 20241120 111300 103278030 11280 11280 11280 11280 0
517 20241120 111200 103278030 11280 11280 11280 11280 0
518 20241120 111100 103278030 11280 11280 11280 11280 0
519 20241120 111000 103278030 11280 11280 11280 11280 0
520 20241120 110900 103278030 11280 11280 11280 11280 25
521 20241120 110800 102996030 11290 11290 11290 11290 0
522 20241120 110700 102996030 11290 11290 11290 11290 0
523 20241120 110600 102996030 11290 11290 11290 11290 10
524 20241120 110500 102883130 11280 11280 11280 11280 1
525 20241120 110400 102871850 11280 11280 11280 11280 2
526 20241120 110300 102849290 11290 11290 11290 11290 0
527 20241120 110200 102849290 11290 11290 11290 11290 0
528 20241120 110100 102849290 11290 11290 11290 11290 48
529 20241120 110000 102307370 11280 11280 11280 11280 0
530 20241120 105900 102307370 11280 11280 11280 11280 0
531 20241120 105800 102307370 11280 11280 11280 11280 0
532 20241120 105700 102307370 11280 11280 11280 11280 0
533 20241120 105600 102307370 11280 11280 11280 11280 0
534 20241120 105500 102307370 11280 11280 11280 11280 0
535 20241120 105400 102307370 11280 11280 11280 11280 7
536 20241120 105300 102228410 11280 11280 11280 11280 0
537 20241120 105200 102228410 11280 11280 11280 11280 0
538 20241120 105100 102228410 11280 11280 11280 11280 0
539 20241120 105000 102228410 11280 11280 11280 11280 0
540 20241120 104900 102228410 11280 11280 11280 11280 10
541 20241120 104800 102115610 11280 11280 11280 11280 0
542 20241120 104700 102115610 11280 11290 11290 11280 22
543 20241120 104600 101867440 11290 11290 11290 11290 0
544 20241120 104500 101867440 11290 11290 11290 11290 0
545 20241120 104400 101867440 11290 11290 11290 11280 8
546 20241120 104300 101777150 11280 11280 11290 11280 15
547 20241120 104200 101607930 11280 11280 11280 11280 0
548 20241120 104100 101607930 11280 11280 11280 11280 0
549 20241120 104000 101607930 11280 11280 11280 11280 80
550 20241120 103900 100705530 11270 11270 11270 11270 0
551 20241120 103800 100705530 11270 11270 11270 11270 3
552 20241120 103700 100671720 11280 11280 11280 11280 0
553 20241120 103600 100671720 11280 11280 11280 11280 0
554 20241120 103500 100671720 11280 11280 11280 11280 0
555 20241120 103400 100671720 11280 11280 11280 11280 10
556 20241120 103300 100558920 11280 11280 11280 11280 0
557 20241120 103200 100558920 11280 11280 11280 11280 26
558 20241120 103100 100265640 11290 11290 11290 11290 6
559 20241120 103000 100197900 11290 11280 11290 11280 5
560 20241120 102900 100141490 11290 11290 11290 11290 1003
561 20241120 102800 88817620 11290 11290 11290 11290 0
562 20241120 102700 88817620 11290 11290 11290 11290 0
563 20241120 102600 88817620 11290 11290 11290 11290 584
564 20241120 102500 82224260 11280 11280 11280 11280 75
565 20241120 102400 81378260 11270 11270 11270 11270 21
566 20241120 102300 81141590 11280 11280 11280 11280 437
567 20241120 102200 76212230 11270 11280 11280 11270 539
568 20241120 102100 70132610 11280 11280 11280 11280 208
569 20241120 102000 67786370 11280 11270 11280 11270 293
570 20241120 101900 64481340 11270 11260 11270 11260 482
571 20241120 101800 59051050 11250 11250 11250 11250 1
572 20241120 101700 59039800 11260 11260 11260 11260 3
573 20241120 101600 59006020 11260 11260 11260 11260 0
574 20241120 101500 59006020 11260 11260 11260 11260 0
575 20241120 101400 59006020 11260 11260 11260 11260 1
576 20241120 101300 58994760 11260 11260 11260 11260 0
577 20241120 101200 58994760 11260 11260 11260 11260 0
578 20241120 101100 58994760 11260 11260 11260 11260 0
579 20241120 101000 58994760 11260 11260 11260 11260 0
580 20241120 100900 58994760 11260 11260 11260 11260 0
581 20241120 100800 58994760 11260 11260 11260 11260 1
582 20241120 100700 58983500 11260 11260 11260 11260 0
583 20241120 100600 58983500 11260 11250 11260 11250 80
584 20241120 100500 58083470 11250 11250 11250 11250 1
585 20241120 100400 58072220 11240 11240 11240 11240 0
586 20241120 100300 58072220 11240 11240 11240 11240 0
587 20241120 100200 58072220 11240 11240 11240 11240 0
588 20241120 100100 58072220 11240 11240 11240 11240 0
589 20241120 100000 58072220 11240 11240 11240 11240 0
590 20241120 095900 58072220 11240 11240 11240 11240 0
591 20241120 095800 58072220 11240 11240 11240 11240 0
592 20241120 095700 58072220 11240 11240 11240 11240 0
593 20241120 095600 58072220 11240 11240 11240 11240 100
594 20241120 095500 56948220 11240 11240 11240 11240 3
595 20241120 095400 56914500 11250 11250 11250 11250 69
596 20241120 095300 56138250 11250 11250 11250 11250 0
597 20241120 095200 56138250 11250 11250 11250 11250 0
598 20241120 095100 56138250 11250 11250 11250 11250 0
599 20241120 095000 56138250 11250 11250 11250 11250 0
600 20241120 094900 56138250 11250 11250 11250 11250 0
601 20241120 094800 56138250 11250 11250 11250 11250 0
602 20241120 094700 56138250 11250 11250 11250 11250 9
603 20241120 094600 56037000 11240 11240 11240 11240 0
604 20241120 094500 56037000 11240 11240 11240 11240 2
605 20241120 094400 56014520 11250 11250 11250 11250 12
606 20241120 094300 55879520 11250 11250 11250 11250 286
607 20241120 094200 52662020 11260 11250 11260 11250 47
608 20241120 094100 52133160 11250 11250 11250 11250 0
609 20241120 094000 52133160 11250 11250 11250 11250 0
610 20241120 093900 52133160 11250 11250 11250 11250 6
611 20241120 093800 52065660 11260 11260 11260 11260 0
612 20241120 093700 52065660 11260 11260 11260 11260 0
613 20241120 093600 52065660 11260 11260 11260 11260 0
614 20241120 093500 52065660 11260 11260 11260 11260 0
615 20241120 093400 52065660 11260 11260 11260 11260 7
616 20241120 093300 51986840 11260 11260 11260 11260 0
617 20241120 093200 51986840 11260 11260 11260 11260 0
618 20241120 093100 51986840 11260 11260 11260 11260 0
619 20241120 093000 51986840 11260 11260 11260 11260 1
620 20241120 092900 51975580 11250 11260 11260 11250 16
621 20241120 092800 51795540 11270 11270 11270 11270 0
622 20241120 092700 51795540 11270 11270 11270 11270 0
623 20241120 092600 51795540 11270 11260 11270 11250 17
624 20241120 092500 51604180 11260 11250 11270 11250 1248
625 20241120 092400 37551770 11250 11250 11250 11250 0
626 20241120 092300 37551770 11250 11250 11250 11250 0
627 20241120 092200 37551770 11250 11250 11250 11250 0
628 20241120 092100 37551770 11250 11250 11250 11250 4
629 20241120 092000 37506770 11250 11250 11250 11250 1
630 20241120 091900 37495520 11250 11250 11250 11250 1
631 20241120 091800 37484270 11260 11260 11260 11250 5
632 20241120 091700 37427990 11240 11240 11240 11240 0
633 20241120 091600 37427990 11240 11240 11240 11240 19
634 20241120 091500 37214430 11250 11250 11250 11250 0
635 20241120 091400 37214430 11250 11250 11250 11250 124
636 20241120 091300 35819430 11250 11240 11250 11240 2
637 20241120 091200 35796940 11250 11240 11250 11240 2
638 20241120 091100 35774450 11250 11250 11250 11250 0
639 20241120 091000 35774450 11250 11250 11250 11250 0
640 20241120 090900 35774450 11250 11250 11250 11250 0
641 20241120 090800 35774450 11250 11250 11250 11250 50
642 20241120 090700 35211950 11250 11250 11250 11250 0
643 20241120 090600 35211950 11250 11250 11250 11250 0
644 20241120 090500 35211950 11250 11250 11250 11250 1
645 20241120 090400 35200700 11220 11220 11220 11220 0
646 20241120 090300 35200700 11220 11220 11220 11220 3011
647 20241120 090200 1417280 11240 11240 11240 11240 0
648 20241120 090100 1417280 11240 11240 11240 11240 14
649 20241120 090000 1259920 11240 11250 11250 11240 112