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

654
082640/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,654 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,195200,1008212320,5890,5890,5890,5890,1909
20241120,195100,1008212320,5890,5890,5890,5890,0
20241120,195000,1008212320,5890,5890,5890,5890,0
20241120,194900,1008212320,5890,5890,5890,5890,0
20241120,194800,1008212320,5890,5890,5890,5890,0
20241120,194700,1008212320,5890,5890,5890,5890,0
20241120,194600,1008212320,5890,5890,5890,5890,0
20241120,194500,1008212320,5890,5890,5890,5890,0
20241120,194400,1008212320,5890,5890,5890,5890,0
20241120,194300,1008212320,5890,5890,5890,5890,0
20241120,194200,1008212320,5890,5890,5890,5890,0
20241120,194100,1008212320,5890,5890,5890,5890,0
20241120,194000,1008212320,5890,5890,5890,5890,0
20241120,193900,1008212320,5890,5890,5890,5890,0
20241120,193800,1008212320,5890,5890,5890,5890,0
20241120,193700,1008212320,5890,5890,5890,5890,0
20241120,193600,1008212320,5890,5890,5890,5890,0
20241120,193500,1008212320,5890,5890,5890,5890,0
20241120,193400,1008212320,5890,5890,5890,5890,0
20241120,193300,1008212320,5890,5890,5890,5890,0
20241120,193200,1008212320,5890,5890,5890,5890,0
20241120,193100,1008212320,5890,5890,5890,5890,0
20241120,193000,1008212320,5890,5890,5890,5890,0
20241120,192900,1008212320,5890,5890,5890,5890,0
20241120,192800,1008212320,5890,5890,5890,5890,0
20241120,192700,1008212320,5890,5890,5890,5890,0
20241120,192600,1008212320,5890,5890,5890,5890,0
20241120,192500,1008212320,5890,5890,5890,5890,0
20241120,192400,1008212320,5890,5890,5890,5890,0
20241120,192300,1008212320,5890,5890,5890,5890,0
20241120,192200,1008212320,5890,5890,5890,5890,1909
20241120,192100,1008212320,5890,5890,5890,5890,0
20241120,192000,1008212320,5890,5890,5890,5890,0
20241120,191900,1008212320,5890,5890,5890,5890,0
20241120,191800,1008212320,5890,5890,5890,5890,0
20241120,191700,1008212320,5890,5890,5890,5890,0
20241120,191600,1008212320,5890,5890,5890,5890,0
20241120,191500,1008212320,5890,5890,5890,5890,0
20241120,191400,1008212320,5890,5890,5890,5890,0
20241120,191300,1008212320,5890,5890,5890,5890,0
20241120,191200,1008212320,5890,5890,5890,5890,0
20241120,191100,1008212320,5890,5890,5890,5890,0
20241120,191000,1008212320,5890,5890,5890,5890,0
20241120,190900,1008212320,5890,5890,5890,5890,0
20241120,190800,1008212320,5890,5890,5890,5890,0
20241120,190700,1008212320,5890,5890,5890,5890,0
20241120,190600,1008212320,5890,5890,5890,5890,0
20241120,190500,1008212320,5890,5890,5890,5890,0
20241120,190400,1008212320,5890,5890,5890,5890,0
20241120,190300,1008212320,5890,5890,5890,5890,0
20241120,190200,1008212320,5890,5890,5890,5890,0
20241120,190100,1008212320,5890,5890,5890,5890,0
20241120,190000,1008212320,5890,5890,5890,5890,0
20241120,185900,1008212320,5890,5890,5890,5890,0
20241120,185800,1008212320,5890,5890,5890,5890,0
20241120,185700,1008212320,5890,5890,5890,5890,0
20241120,185600,1008212320,5890,5890,5890,5890,0
20241120,185500,1008212320,5890,5890,5890,5890,0
20241120,185400,1008212320,5890,5890,5890,5890,0
20241120,185300,1008212320,5890,5890,5890,5890,0
20241120,185200,1008212320,5890,5890,5890,5890,1909
20241120,185100,1008212320,5890,5890,5890,5890,0
20241120,185000,1008212320,5890,5890,5890,5890,0
20241120,184900,1008212320,5890,5890,5890,5890,0
20241120,184800,1008212320,5890,5890,5890,5890,0
20241120,184700,1008212320,5890,5890,5890,5890,0
20241120,184600,1008212320,5890,5890,5890,5890,0
20241120,184500,1008212320,5890,5890,5890,5890,0
20241120,184400,1008212320,5890,5890,5890,5890,0
20241120,184300,1008212320,5890,5890,5890,5890,0
20241120,184200,1008212320,5890,5890,5890,5890,0
20241120,184100,1008212320,5890,5890,5890,5890,0
20241120,184000,1008212320,5890,5890,5890,5890,0
20241120,183900,1008212320,5890,5890,5890,5890,0
20241120,183800,1008212320,5890,5890,5890,5890,0
20241120,183700,1008212320,5890,5890,5890,5890,0
20241120,183600,1008212320,5890,5890,5890,5890,0
20241120,183500,1008212320,5890,5890,5890,5890,0
20241120,183400,1008212320,5890,5890,5890,5890,0
20241120,183300,1008212320,5890,5890,5890,5890,0
20241120,183200,1008212320,5890,5890,5890,5890,0
20241120,183100,1008212320,5890,5890,5890,5890,0
20241120,183000,1008212320,5890,5890,5890,5890,0
20241120,182900,1008212320,5890,5890,5890,5890,0
20241120,182800,1008212320,5890,5890,5890,5890,0
20241120,182700,1008212320,5890,5890,5890,5890,0
20241120,182600,1008212320,5890,5890,5890,5890,0
20241120,182500,1008212320,5890,5890,5890,5890,0
20241120,182400,1008212320,5890,5890,5890,5890,0
20241120,182300,1008212320,5890,5890,5890,5890,0
20241120,182200,1008212320,5890,5890,5890,5890,1909
20241120,182100,1008212320,5890,5890,5890,5890,0
20241120,182000,1008212320,5890,5890,5890,5890,0
20241120,181900,1008212320,5890,5890,5890,5890,0
20241120,181800,1008212320,5890,5890,5890,5890,0
20241120,181700,1008212320,5890,5890,5890,5890,0
20241120,181600,1008212320,5890,5890,5890,5890,0
20241120,181500,1008212320,5890,5890,5890,5890,0
20241120,181400,1008212320,5890,5890,5890,5890,0
20241120,181300,1008212320,5890,5890,5890,5890,0
20241120,181200,1008212320,5890,5890,5890,5890,0
20241120,181100,1008212320,5890,5890,5890,5890,0
20241120,181000,1008212320,5890,5890,5890,5890,0
20241120,180900,1008212320,5890,5890,5890,5890,0
20241120,180800,1008212320,5890,5890,5890,5890,0
20241120,180700,1008212320,5890,5890,5890,5890,0
20241120,180600,1008212320,5890,5890,5890,5890,0
20241120,180500,1008212320,5890,5890,5890,5890,0
20241120,180400,1008212320,5890,5890,5890,5890,0
20241120,180300,1008212320,5890,5890,5890,5890,0
20241120,180200,1008212320,5890,5890,5890,5890,0
20241120,180100,1008212320,5890,5890,5890,5890,0
20241120,180000,1008212320,5890,5890,5890,5890,0
20241120,175900,1008212320,5890,5890,5890,5890,0
20241120,175800,1008212320,5890,5890,5890,5890,0
20241120,175700,1008212320,5890,5890,5890,5890,0
20241120,175600,1008212320,5890,5890,5890,5890,0
20241120,175500,1008212320,5890,5890,5890,5890,0
20241120,175400,1008212320,5890,5890,5890,5890,0
20241120,175300,1008212320,5890,5890,5890,5890,0
20241120,175200,1008212320,5890,5890,5890,5890,1909
20241120,175100,1008212320,5890,5890,5890,5890,0
20241120,175000,1008212320,5890,5890,5890,5890,0
20241120,174900,1008212320,5890,5890,5890,5890,0
20241120,174800,1008212320,5890,5890,5890,5890,0
20241120,174700,1008212320,5890,5890,5890,5890,0
20241120,174600,1008212320,5890,5890,5890,5890,0
20241120,174500,1008212320,5890,5890,5890,5890,0
20241120,174400,1008212320,5890,5890,5890,5890,0
20241120,174300,1008212320,5890,5890,5890,5890,0
20241120,174200,1008212320,5890,5890,5890,5890,0
20241120,174100,1008212320,5890,5890,5890,5890,0
20241120,174000,1008212320,5890,5890,5890,5890,0
20241120,173900,1008212320,5890,5890,5890,5890,0
20241120,173800,1008212320,5890,5890,5890,5890,0
20241120,173700,1008212320,5890,5890,5890,5890,0
20241120,173600,1008212320,5890,5890,5890,5890,0
20241120,173500,1008212320,5890,5890,5890,5890,0
20241120,173400,1008212320,5890,5890,5890,5890,0
20241120,173300,1008212320,5890,5890,5890,5890,0
20241120,173200,1008212320,5890,5890,5890,5890,0
20241120,173100,1008212320,5890,5890,5890,5890,0
20241120,173000,1008212320,5890,5890,5890,5890,0
20241120,172900,1008212320,5890,5890,5890,5890,0
20241120,172800,1008212320,5890,5890,5890,5890,0
20241120,172700,1008212320,5890,5890,5890,5890,0
20241120,172600,1008212320,5890,5890,5890,5890,0
20241120,172500,1008212320,5890,5890,5890,5890,0
20241120,172400,1008212320,5890,5890,5890,5890,0
20241120,172300,1008212320,5890,5890,5890,5890,0
20241120,172200,1008212320,5890,5890,5890,5890,1909
20241120,172100,1008212320,5890,5890,5890,5890,0
20241120,172000,1008212320,5890,5890,5890,5890,0
20241120,171900,1008212320,5890,5890,5890,5890,0
20241120,171800,1008212320,5890,5890,5890,5890,0
20241120,171700,1008212320,5890,5890,5890,5890,0
20241120,171600,1008212320,5890,5890,5890,5890,0
20241120,171500,1008212320,5890,5890,5890,5890,0
20241120,171400,1008212320,5890,5890,5890,5890,0
20241120,171300,1008212320,5890,5890,5890,5890,0
20241120,171200,1008212320,5890,5890,5890,5890,0
20241120,171100,1008212320,5890,5890,5890,5890,0
20241120,171000,1008212320,5890,5890,5890,5890,0
20241120,170900,1008212320,5890,5890,5890,5890,0
20241120,170800,1008212320,5890,5890,5890,5890,0
20241120,170700,1008212320,5890,5890,5890,5890,0
20241120,170600,1008212320,5890,5890,5890,5890,0
20241120,170500,1008212320,5890,5890,5890,5890,0
20241120,170400,1008212320,5890,5890,5890,5890,0
20241120,170300,1008212320,5890,5890,5890,5890,0
20241120,170200,1008212320,5890,5890,5890,5890,0
20241120,170100,1008212320,5890,5890,5890,5890,0
20241120,170000,1008212320,5890,5890,5890,5890,0
20241120,165900,1008212320,5890,5890,5890,5890,0
20241120,165800,1008212320,5890,5890,5890,5890,0
20241120,165700,1008212320,5890,5890,5890,5890,0
20241120,165600,1008212320,5890,5890,5890,5890,0
20241120,165500,1008212320,5890,5890,5890,5890,0
20241120,165400,1008212320,5890,5890,5890,5890,0
20241120,165300,1008212320,5890,5890,5890,5890,0
20241120,165200,1008212320,5890,5890,5890,5890,1909
20241120,165100,1008212320,5890,5890,5890,5890,0
20241120,165000,1008212320,5890,5890,5890,5890,0
20241120,164900,1008212320,5890,5890,5890,5890,0
20241120,164800,1008212320,5890,5890,5890,5890,0
20241120,164700,1008212320,5890,5890,5890,5890,0
20241120,164600,1008212320,5890,5890,5890,5890,0
20241120,164500,1008212320,5890,5890,5890,5890,0
20241120,164400,1008212320,5890,5890,5890,5890,0
20241120,164300,1008212320,5890,5890,5890,5890,0
20241120,164200,1008212320,5890,5890,5890,5890,0
20241120,164100,1008212320,5890,5890,5890,5890,0
20241120,164000,1008212320,5890,5890,5890,5890,0
20241120,163900,1008212320,5890,5890,5890,5890,0
20241120,163800,1008212320,5890,5890,5890,5890,0
20241120,163700,1008212320,5890,5890,5890,5890,0
20241120,163600,1008212320,5890,5890,5890,5890,0
20241120,163500,1008212320,5890,5890,5890,5890,0
20241120,163400,1008212320,5890,5890,5890,5890,0
20241120,163300,1008212320,5890,5890,5890,5890,0
20241120,163200,1008212320,5890,5890,5890,5890,0
20241120,163100,1008212320,5890,5890,5890,5890,0
20241120,163000,1008212320,5890,5890,5890,5890,0
20241120,162900,1008212320,5890,5890,5890,5890,0
20241120,162800,1008212320,5890,5890,5890,5890,0
20241120,162700,1008212320,5890,5890,5890,5890,0
20241120,162600,1008212320,5890,5890,5890,5890,0
20241120,162500,1008212320,5890,5890,5890,5890,0
20241120,162400,1008212320,5890,5890,5890,5890,0
20241120,162300,1008212320,5890,5890,5890,5890,0
20241120,162200,1008212320,5890,5890,5890,5890,1909
20241120,162100,1008212320,5890,5890,5890,5890,0
20241120,162000,1008212320,5890,5890,5890,5890,0
20241120,161900,1008212320,5890,5890,5890,5890,0
20241120,161800,1008212320,5890,5890,5890,5890,0
20241120,161700,1008212320,5890,5890,5890,5890,0
20241120,161600,1008212320,5890,5890,5890,5890,0
20241120,161500,1008212320,5890,5890,5890,5890,0
20241120,161400,1008212320,5890,5890,5890,5890,0
20241120,161300,1008212320,5890,5890,5890,5890,0
20241120,161200,1008212320,5890,5890,5890,5890,0
20241120,161100,1008212320,5890,5890,5890,5890,0
20241120,161000,1008212320,5890,5890,5890,5890,0
20241120,160900,1008212320,5890,5890,5890,5890,0
20241120,160800,1008212320,5890,5890,5890,5890,0
20241120,160700,1008212320,5890,5890,5890,5890,0
20241120,160600,1008212320,5890,5890,5890,5890,0
20241120,160500,1008212320,5890,5890,5890,5890,0
20241120,160400,1008212320,5890,5890,5890,5890,0
20241120,160300,1008212320,5890,5890,5890,5890,0
20241120,160200,1008212320,5890,5890,5890,5890,0
20241120,160100,1008212320,5890,5890,5890,5890,0
20241120,160000,1008212320,5890,5890,5890,5890,0
20241120,155900,1008212320,5890,5890,5890,5890,0
20241120,155800,1008212320,5890,5890,5890,5890,0
20241120,155700,1008212320,5890,5890,5890,5890,0
20241120,155600,1008212320,5890,5890,5890,5890,0
20241120,155500,1008212320,5890,5890,5890,5890,0
20241120,155400,1008212320,5890,5890,5890,5890,0
20241120,155300,1008212320,5890,5890,5890,5890,0
20241120,155200,1008212320,5890,5890,5890,5890,1909
20241120,155100,1008212320,5890,5890,5890,5890,0
20241120,155000,1008212320,5890,5890,5890,5890,0
20241120,154900,1008212320,5890,5890,5890,5890,0
20241120,154800,1008212320,5890,5890,5890,5890,0
20241120,154700,1008212320,5890,5890,5890,5890,0
20241120,154600,1008212320,5890,5890,5890,5890,0
20241120,154500,1008212320,5890,5890,5890,5890,0
20241120,154400,1008212320,5890,5890,5890,5890,0
20241120,154300,1008212320,5890,5890,5890,5890,0
20241120,154200,1008212320,5890,5890,5890,5890,0
20241120,154100,1008212320,5890,5890,5890,5890,0
20241120,154000,1008212320,5890,5890,5890,5890,0
20241120,153900,1008212320,5890,5890,5890,5890,0
20241120,153800,1008212320,5890,5890,5890,5890,0
20241120,153700,1008212320,5890,5890,5890,5890,0
20241120,153600,1008212320,5890,5890,5890,5890,0
20241120,153500,1008212320,5890,5890,5890,5890,0
20241120,153400,1008212320,5890,5890,5890,5890,0
20241120,153300,1008212320,5890,5890,5890,5890,0
20241120,153200,1008212320,5890,5890,5890,5890,0
20241120,153100,1008212320,5890,5890,5890,5890,0
20241120,153000,1008212320,5890,5890,5890,5890,1909
20241120,152900,996968310,5890,5890,5890,5890,0
20241120,152800,996968310,5890,5890,5890,5890,0
20241120,152700,996968310,5890,5890,5890,5890,0
20241120,152600,996968310,5890,5890,5890,5890,0
20241120,152500,996968310,5890,5890,5890,5890,0
20241120,152400,996968310,5890,5890,5890,5890,0
20241120,152300,996968310,5890,5890,5890,5890,0
20241120,152200,996968310,5890,5890,5890,5890,0
20241120,152100,996968310,5890,5890,5890,5890,0
20241120,152000,996968310,5890,5890,5890,5890,0
20241120,151900,996968310,5890,5890,5900,5890,593
20241120,151800,993473710,5900,5890,5900,5890,403
20241120,151700,991096350,5900,5890,5900,5890,848
20241120,151600,986094160,5890,5890,5900,5890,393
20241120,151500,983776170,5890,5900,5910,5890,1915
20241120,151400,972477310,5890,5900,5910,5890,855
20241120,151300,967432010,5900,5910,5910,5900,30
20241120,151200,967254910,5910,5920,5930,5900,668
20241120,151100,963305890,5930,5920,5930,5920,107
20241120,151000,962672350,5920,5920,5930,5920,56
20241120,150900,962340590,5930,5920,5930,5920,172
20241120,150800,961321930,5930,5940,5940,5910,94
20241120,150700,960764700,5940,5920,5940,5920,49
20241120,150600,960473920,5920,5910,5930,5900,857
20241120,150500,955400320,5900,5920,5920,5900,103
20241120,150400,954791590,5910,5900,5920,5900,610
20241120,150300,951192470,5910,5920,5920,5910,425
20241120,150200,948680550,5920,5920,5930,5910,75
20241120,150100,948236770,5920,5920,5920,5910,63
20241120,150000,947863940,5920,5920,5920,5910,99
20241120,145900,947277890,5920,5910,5920,5900,711
20241120,145800,943070850,5910,5910,5920,5910,321
20241120,145700,941173720,5920,5900,5920,5900,44
20241120,145600,940914100,5900,5920,5920,5900,132
20241120,145500,940133910,5910,5910,5920,5910,118
20241120,145400,939436510,5910,5910,5920,5900,196
20241120,145300,938277090,5920,5930,5930,5920,280
20241120,145200,936619470,5930,5910,5930,5910,871
20241120,145100,931462370,5910,5910,5920,5910,224
20241120,145000,930138510,5910,5910,5920,5910,161
20241120,144900,929186900,5920,5910,5920,5910,99
20241120,144800,928601790,5920,5910,5920,5910,60
20241120,144700,928247090,5910,5910,5920,5910,119
20241120,144600,927543750,5920,5920,5920,5910,112
20241120,144500,926881710,5910,5920,5920,5910,47
20241120,144400,926603930,5920,5920,5920,5910,130
20241120,144300,925835520,5910,5920,5920,5910,109
20241120,144200,925191310,5920,5910,5920,5910,139
20241120,144100,924369720,5910,5920,5920,5910,164
20241120,144000,923400380,5920,5910,5920,5910,104
20241120,143900,922785720,5920,5910,5920,5910,152
20241120,143800,921887290,5920,5920,5920,5910,25
20241120,143700,921739510,5900,5910,5910,5900,395
20241120,143600,919406010,5910,5910,5930,5910,440
20241120,143500,916802460,5910,5920,5930,5910,790
20241120,143400,912126410,5910,5910,5920,5910,109
20241120,143300,911482200,5920,5910,5920,5910,161
20241120,143200,910530530,5910,5910,5920,5910,39
20241120,143100,910300020,5920,5920,5920,5910,106
20241120,143000,909673450,5910,5910,5920,5910,143
20241120,142900,908828300,5910,5920,5920,5910,27
20241120,142800,908668630,5910,5920,5920,5910,103
20241120,142700,908059890,5910,5920,5920,5910,152
20241120,142600,907161430,5910,5920,5920,5910,43
20241120,142500,906907180,5920,5920,5930,5910,2671
20241120,142400,891119990,5930,5940,5940,5920,192
20241120,142300,889983040,5940,5940,5940,5930,360
20241120,142200,887848200,5940,5940,5940,5930,124
20241120,142100,887112730,5930,5930,5940,5920,962
20241120,142000,881412510,5940,5930,5940,5930,111
20241120,141900,880754160,5940,5930,5940,5930,155
20241120,141800,879833560,5940,5930,5940,5930,160
20241120,141700,878884610,5940,5930,5940,5930,94
20241120,141600,878327180,5940,5940,5940,5930,32
20241120,141500,878137260,5930,5950,5950,5930,358
20241120,141400,876013680,5950,5960,5960,5940,469
20241120,141300,873227490,5960,5950,5960,5950,378
20241120,141200,870978320,5950,5960,5960,5940,536
20241120,141100,867788650,5960,5950,5960,5950,574
20241120,141000,864371160,5960,5960,5960,5950,486
20241120,140900,861479240,5960,5940,5960,5940,5998
20241120,140800,825817560,5930,5940,5940,5930,205
20241120,140700,824601860,5930,5930,5940,5930,531
20241120,140600,821453010,5930,5930,5940,5930,848
20241120,140500,816424350,5930,5930,5940,5920,923
20241120,140400,810951850,5930,5930,5940,5930,6731
20241120,140300,771031960,5920,5930,5930,5920,1218
20241120,140200,763819590,5930,5920,5930,5910,2245
20241120,140100,750521130,5920,5910,5920,5910,113
20241120,140000,749853200,5920,5920,5920,5910,86
20241120,135900,749344650,5910,5920,5920,5910,284
20241120,135800,747666180,5910,5910,5920,5910,117
20241120,135700,746974680,5910,5910,5920,5910,81
20241120,135600,746495870,5910,5910,5920,5900,111
20241120,135500,745839940,5910,5910,5920,5910,189
20241120,135400,744722850,5920,5920,5920,5910,39
20241120,135300,744492270,5920,5920,5930,5920,50
20241120,135200,744196250,5920,5920,5930,5920,154
20241120,135100,743284460,5920,5920,5930,5920,225
20241120,135000,741952390,5920,5940,5940,5920,748
20241120,134900,737521710,5930,5900,5940,5900,6081
20241120,134800,701523700,5900,5910,5910,5900,33
20241120,134700,701328900,5910,5900,5910,5900,110
20241120,134600,700679870,5900,5890,5910,5890,150
20241120,134500,699794990,5900,5910,5910,5900,885
20241120,134400,694573470,5900,5900,5900,5900,752
20241120,134300,690136670,5900,5890,5900,5890,142
20241120,134200,689300270,5890,5890,5900,5890,119
20241120,134100,688599260,5900,5890,5900,5890,8
20241120,134000,688552120,5890,5890,5900,5890,164
20241120,133900,687586050,5900,5890,5900,5890,98
20241120,133800,687008800,5900,5890,5900,5890,18
20241120,133700,686902700,5900,5910,5910,5900,747
20241120,133600,682495320,5900,5900,5900,5900,449
20241120,133500,679846220,5910,5900,5910,5900,13
20241120,133400,679769410,5900,5910,5910,5900,165
20241120,133300,678795810,5910,5900,5910,5900,108
20241120,133200,678158510,5900,5900,5900,5900,61
20241120,133100,677798610,5900,5910,5910,5900,168
20241120,133000,676807200,5900,5910,5910,5900,101
20241120,132900,676211220,5910,5910,5920,5910,2357
20241120,132800,662281220,5910,5910,5910,5910,143
20241120,132700,661436090,5920,5910,5920,5910,515
20241120,132600,658392360,5910,5900,5910,5900,317
20241120,132500,656518910,5900,5910,5910,5900,172
20241120,132400,655503960,5910,5910,5910,5900,115
20241120,132300,654825240,5910,5900,5910,5900,277
20241120,132200,653190760,5910,5910,5910,5900,68
20241120,132100,652789390,5910,5910,5910,5900,129
20241120,132000,652028000,5900,5910,5910,5900,695
20241120,131900,647921580,5900,5880,5900,5870,6218
20241120,131800,611249990,5880,5880,5890,5880,113
20241120,131700,610585470,5880,5880,5880,5870,223
20241120,131600,609275190,5880,5870,5880,5860,587
20241120,131500,605829980,5860,5860,5860,5860,181
20241120,131400,604769320,5870,5860,5870,5860,125
20241120,131300,604036690,5860,5860,5860,5860,55
20241120,131200,603714390,5860,5860,5870,5860,1113
20241120,131100,597192120,5860,5870,5870,5860,116
20241120,131000,596512260,5870,5860,5870,5860,66
20241120,130900,596125340,5870,5870,5870,5860,56
20241120,130800,595796690,5870,5870,5870,5860,147
20241120,130700,594934730,5870,5870,5870,5870,562
20241120,130600,591635790,5870,5880,5880,5870,308
20241120,130500,589825670,5880,5880,5880,5870,123
20241120,130400,589103520,5880,5870,5880,5870,67
20241120,130300,588710080,5870,5880,5880,5870,129
20241120,130200,587952540,5870,5880,5880,5870,539
20241120,130100,584783320,5880,5870,5880,5870,584
20241120,130000,581350380,5870,5870,5870,5870,11
20241120,125900,581285810,5860,5880,5880,5860,605
20241120,125800,577737510,5870,5870,5870,5870,153
20241120,125700,576839400,5870,5880,5880,5870,14
20241120,125600,576757140,5870,5870,5870,5870,103
20241120,125500,576152530,5870,5880,5880,5870,167
20241120,125400,575172020,5880,5880,5880,5880,12
20241120,125300,575101460,5870,5870,5880,5870,195
20241120,125200,573956120,5880,5880,5880,5870,124
20241120,125100,573227330,5890,5880,5890,5880,30
20241120,125000,573050790,5870,5870,5880,5870,129
20241120,124900,572293360,5880,5880,5880,5870,121
20241120,124800,571582380,5880,5880,5880,5880,16
20241120,124700,571488300,5870,5880,5880,5870,145
20241120,124600,570636940,5880,5890,5890,5870,107
20241120,124500,570007980,5890,5880,5890,5880,24
20241120,124400,569866760,5880,5880,5890,5880,133
20241120,124300,569084480,5890,5880,5900,5880,1044
20241120,124200,562937210,5870,5880,5880,5870,107
20241120,124100,562308150,5880,5880,5880,5880,26
20241120,124000,562155270,5880,5890,5890,5880,144
20241120,123900,561308470,5880,5880,5880,5880,146
20241120,123800,560449990,5890,5880,5890,5880,34
20241120,123700,560249990,5880,5890,5890,5870,249
20241120,123600,558786230,5890,5880,5890,5880,112
20241120,123500,558127590,5880,5880,5880,5880,21
20241120,123400,558004110,5880,5880,5880,5880,127
20241120,123300,557257350,5880,5880,5880,5880,228
20241120,123200,555916710,5890,5880,5890,5880,25
20241120,123100,555769630,5880,5890,5890,5880,150
20241120,123000,554887540,5880,5880,5880,5880,93
20241120,122900,554340700,5880,5870,5880,5870,111
20241120,122800,553688350,5870,5880,5880,5870,152
20241120,122700,552795520,5870,5870,5880,5870,1098
20241120,122600,546348340,5880,5860,5880,5860,134
20241120,122500,545562040,5860,5870,5870,5860,104
20241120,122400,544952520,5860,5860,5860,5860,103
20241120,122300,544348940,5860,5860,5870,5850,165
20241120,122200,543382190,5860,5860,5860,5860,15
20241120,122100,543294290,5860,5870,5870,5860,48
20241120,122000,543012600,5880,5860,5890,5860,355
20241120,121900,540927810,5860,5870,5870,5860,19
20241120,121800,540816310,5870,5880,5880,5870,141
20241120,121700,539987500,5870,5870,5900,5870,166
20241120,121600,539012520,5890,5870,5890,5870,3508
20241120,121500,518351800,5870,5870,5890,5860,563
20241120,121400,515037020,5890,5860,5890,5850,1572
20241120,121300,505797750,5850,5860,5860,5850,33
20241120,121200,505604530,5850,5840,5890,5840,624
20241120,121100,501939250,5840,5860,5870,5840,1034
20241120,121000,495884940,5850,5830,5880,5830,2283
20241120,120900,482534190,5830,5820,5830,5820,577
20241120,120800,479170440,5830,5820,5830,5820,641
20241120,120700,475434710,5820,5810,5820,5810,123
20241120,120600,474718960,5820,5810,5830,5810,271
20241120,120500,473141940,5820,5820,5820,5810,459
20241120,120400,470471490,5820,5820,5820,5810,627
20241120,120300,466824160,5820,5820,5820,5810,40
20241120,120200,466591630,5820,5810,5820,5810,162
20241120,120100,465650220,5820,5820,5820,5810,109
20241120,120000,465016760,5820,5820,5820,5820,1558
20241120,115900,455949200,5820,5820,5820,5820,126
20241120,115800,455215880,5820,5820,5820,5820,110
20241120,115700,454575680,5820,5820,5820,5820,16
20241120,115600,454482560,5830,5830,5830,5820,149
20241120,115500,453615170,5830,5830,5830,5820,116
20241120,115400,452939920,5820,5830,5830,5820,445
20241120,115300,450348570,5830,5830,5830,5830,136
20241120,115200,449555690,5830,5830,5830,5830,96
20241120,115100,448996010,5830,5830,5830,5830,28
20241120,115000,448832770,5830,5830,5830,5830,131
20241120,114900,448069040,5830,5820,5830,5820,339
20241120,114800,446093690,5820,5820,5820,5820,22
20241120,114700,445965650,5820,5830,5830,5820,926
20241120,114600,440568000,5830,5840,5840,5830,119
20241120,114500,439874130,5830,5830,5830,5830,161
20241120,114400,438935500,5830,5840,5840,5830,702
20241120,114300,434836800,5830,5830,5830,5830,148
20241120,114200,433973960,5830,5830,5840,5830,130
20241120,114100,433216020,5830,5830,5830,5830,89
20241120,114000,432697150,5830,5830,5830,5830,108
20241120,113900,432067510,5830,5840,5840,5830,2862
20241120,113800,415354510,5840,5850,5850,5840,541
20241120,113700,412195040,5840,5850,5850,5840,181
20241120,113600,411137580,5840,5840,5840,5840,150
20241120,113500,410261580,5840,5840,5840,5840,43
20241120,113400,410010460,5840,5840,5840,5840,97
20241120,113300,409443980,5840,5840,5840,5840,119
20241120,113200,408749020,5840,5840,5840,5840,38
20241120,113100,408527100,5840,5840,5840,5840,103
20241120,113000,407925580,5840,5850,5850,5840,52
20241120,112900,407621620,5850,5850,5850,5840,78
20241120,112800,407165660,5850,5850,5850,5850,105
20241120,112700,406551410,5850,5860,5860,5850,145
20241120,112600,405703120,5850,5840,5850,5840,167
20241120,112500,404727590,5840,5840,5840,5840,18
20241120,112400,404622470,5840,5840,5840,5830,124
20241120,112300,403898450,5830,5840,5840,5830,110
20241120,112200,403256380,5850,5830,5860,5830,890
20241120,112100,398051750,5830,5840,5840,5830,105
20241120,112000,397439480,5840,5830,5840,5830,147
20241120,111900,396582390,5840,5840,5840,5840,140
20241120,111800,395764790,5840,5840,5840,5840,98
20241120,111700,395192470,5840,5850,5850,5840,152
20241120,111600,394304620,5850,5840,5850,5840,60
20241120,111500,393953830,5840,5840,5840,5830,620
20241120,111400,390334700,5840,5840,5840,5830,209
20241120,111300,389114540,5840,5840,5840,5830,278
20241120,111200,387491300,5840,5840,5840,5830,407
20241120,111100,385115360,5830,5840,5840,5830,158
20241120,111000,384194000,5840,5830,5840,5830,30
20241120,110900,384019030,5830,5840,5840,5830,410
20241120,110800,381625550,5830,5850,5850,5830,1932
20241120,110700,370341590,5850,5840,5850,5840,177
20241120,110600,369307760,5840,5840,5850,5840,303
20241120,110500,367538080,5850,5850,5850,5840,108
20241120,110400,366907210,5850,5850,5850,5840,151
20241120,110300,366025090,5850,5850,5850,5850,17
20241120,110200,365925640,5850,5870,5880,5850,2783
20241120,110100,349620280,5870,5890,5890,5870,221
20241120,110000,348320540,5890,5890,5900,5890,207
20241120,105900,347101240,5880,5890,5890,5880,211
20241120,105800,345859480,5880,5890,5890,5870,1810
20241120,105700,335231940,5890,5890,5890,5880,995
20241120,105600,329378670,5890,5890,5900,5880,224
20241120,105500,328058770,5890,5900,5900,5890,412
20241120,105400,325631250,5900,5900,5900,5890,426
20241120,105300,323117920,5890,5910,5910,5890,226
20241120,105200,321785350,5900,5910,5910,5890,266
20241120,105100,320214580,5910,5900,5910,5900,173
20241120,105000,319193100,5900,5910,5910,5900,203
20241120,104900,317993840,5900,5900,5910,5900,154
20241120,104800,317084810,5890,5900,5910,5880,525
20241120,104700,313989280,5910,5910,5920,5900,264
20241120,104600,312430490,5900,5910,5910,5900,322
20241120,104500,310528710,5910,5900,5910,5890,226
20241120,104400,309195320,5900,5900,5910,5900,167
20241120,104300,308208480,5900,5910,5920,5900,505
20241120,104200,305226510,5900,5910,5910,5900,447
20241120,104100,302586060,5910,5900,5910,5900,301
20241120,104000,300807720,5900,5900,5910,5900,242
20241120,103900,299379470,5900,5900,5910,5890,560
20241120,103800,296076100,5900,5900,5900,5890,164
20241120,103700,295108680,5900,5900,5900,5890,182
20241120,103600,294034910,5900,5910,5910,5890,402
20241120,103500,291662340,5910,5890,5910,5890,158
20241120,103400,290729080,5900,5910,5910,5900,219
20241120,103300,289435550,5910,5910,5910,5900,359
20241120,103200,287315250,5910,5910,5910,5900,57
20241120,103100,286978560,5910,5890,5910,5890,276
20241120,103000,285350080,5900,5900,5920,5890,1822
20241120,102900,274583150,5900,5900,5910,5890,769
20241120,102800,270045350,5910,5900,5910,5900,97
20241120,102700,269472270,5900,5900,5910,5900,290
20241120,102600,267760550,5900,5910,5910,5890,178
20241120,102500,266710240,5900,5900,5910,5900,219
20241120,102400,265417040,5900,5910,5910,5900,183
20241120,102300,264336100,5900,5910,5910,5900,184
20241120,102200,263250110,5900,5900,5910,5900,181
20241120,102100,262181810,5900,5890,5900,5890,295
20241120,102000,260442330,5900,5900,5900,5900,119
20241120,101900,259740230,5900,5900,5900,5900,193
20241120,101800,258601530,5900,5900,5900,5900,270
20241120,101700,257008530,5900,5910,5910,5900,129
20241120,101600,256247400,5910,5900,5910,5900,242
20241120,101500,254818800,5900,5900,5900,5900,145
20241120,101400,253963300,5900,5910,5910,5900,321
20241120,101300,252067280,5910,5920,5920,5900,568
20241120,101200,248711560,5920,5910,5920,5900,580
20241120,101100,245283630,5910,5900,5910,5890,799
20241120,101000,240574090,5910,5910,5920,5910,256
20241120,100900,239060000,5910,5920,5920,5910,185
20241120,100800,237965310,5910,5920,5920,5910,181
20241120,100700,236894140,5920,5920,5920,5910,243
20241120,100600,235456580,5920,5920,5920,5910,239
20241120,100500,234042120,5920,5920,5920,5910,69
20241120,100400,233633890,5920,5910,5920,5910,174
20241120,100300,232605090,5910,5920,5920,5910,1027
20241120,100200,226530160,5920,5890,5920,5890,897
20241120,100100,221233630,5890,5900,5900,5890,426
20241120,100000,218722510,5910,5900,5910,5900,388
20241120,095900,216432060,5900,5910,5910,5880,481
20241120,095800,213595000,5910,5900,5910,5900,122
20241120,095700,212874140,5900,5900,5910,5900,321
20241120,095600,210979110,5900,5900,5900,5900,104
20241120,095500,210365510,5900,5910,5920,5900,754
20241120,095400,205912340,5910,5900,5910,5900,91
20241120,095300,205374540,5900,5910,5910,5900,229
20241120,095200,204021520,5910,5910,5910,5910,98
20241120,095100,203442340,5900,5900,5910,5900,351
20241120,095000,201369280,5910,5910,5910,5900,127
20241120,094900,200619100,5910,5910,5910,5900,276
20241120,094800,198988720,5900,5910,5910,5900,179
20241120,094700,197931220,5910,5910,5910,5900,195
20241120,094600,196779180,5910,5900,5910,5890,99
20241120,094500,196194690,5900,5900,5900,5890,156
20241120,094400,195274300,5900,5910,5910,5900,480
20241120,094300,192441870,5910,5910,5910,5910,160
20241120,094200,191496270,5910,5910,5910,5910,204
20241120,094100,190290630,5910,5910,5910,5910,90
20241120,094000,189758730,5910,5910,5910,5910,189
20241120,093900,188641740,5910,5910,5910,5910,154
20241120,093800,187731600,5910,5910,5910,5910,129
20241120,093700,186969210,5910,5890,5910,5890,1935
20241120,093600,175558910,5890,5880,5890,5880,204
20241120,093500,174357890,5880,5880,5890,5880,306
20241120,093400,172557740,5880,5900,5900,5870,1100
20241120,093300,166082490,5900,5900,5900,5900,133
20241120,093200,165297790,5900,5910,5910,5890,654
20241120,093100,161439350,5910,5910,5910,5910,138
20241120,093000,160623770,5910,5920,5920,5910,247
20241120,092900,159163170,5910,5910,5910,5900,1018
20241120,092800,153151820,5910,5910,5920,5910,887
20241120,092700,147909550,5910,5920,5920,5900,738
20241120,092600,143548140,5920,5910,5920,5910,562
20241120,092500,140225130,5910,5910,5910,5900,88
20241120,092400,139705150,5910,5910,5910,5900,237
20241120,092300,138304620,5910,5910,5920,5910,1064
20241120,092200,132015660,5910,5890,5910,5890,702
20241120,092100,127873800,5890,5900,5900,5890,996
20241120,092000,122002190,5900,5900,5910,5900,1388
20241120,091900,113812230,5910,5880,5910,5880,2361
20241120,091800,99880720,5880,5890,5900,5880,1169
20241120,091700,92995580,5900,5870,5900,5870,1149
20241120,091600,86245830,5870,5860,5870,5860,87
20241120,091500,85735920,5860,5870,5870,5860,104
20241120,091400,85126360,5860,5860,5860,5860,611
20241120,091300,81545900,5860,5850,5860,5840,307
20241120,091200,79749750,5860,5860,5860,5860,358
20241120,091100,77651870,5860,5850,5860,5850,226
20241120,091000,76328210,5850,5860,5860,5810,3002
20241120,090900,58841460,5840,5830,5860,5820,149
20241120,090800,57970660,5830,5850,5850,5830,172
20241120,090700,56965160,5850,5860,5860,5810,2789
20241120,090600,40723370,5860,5860,5860,5860,16
20241120,090500,40629610,5860,5870,5870,5860,96
20241120,090400,40066930,5870,5870,5880,5870,198
20241120,090300,38904660,5880,5880,5890,5870,66
20241120,090200,38516820,5890,5870,5890,5870,1811
20241120,090100,27856830,5860,5860,5870,5850,164
20241120,090000,26895550,5830,5800,5830,5800,4632
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 195200 1008212320 5890 5890 5890 5890 1909
3 20241120 195100 1008212320 5890 5890 5890 5890 0
4 20241120 195000 1008212320 5890 5890 5890 5890 0
5 20241120 194900 1008212320 5890 5890 5890 5890 0
6 20241120 194800 1008212320 5890 5890 5890 5890 0
7 20241120 194700 1008212320 5890 5890 5890 5890 0
8 20241120 194600 1008212320 5890 5890 5890 5890 0
9 20241120 194500 1008212320 5890 5890 5890 5890 0
10 20241120 194400 1008212320 5890 5890 5890 5890 0
11 20241120 194300 1008212320 5890 5890 5890 5890 0
12 20241120 194200 1008212320 5890 5890 5890 5890 0
13 20241120 194100 1008212320 5890 5890 5890 5890 0
14 20241120 194000 1008212320 5890 5890 5890 5890 0
15 20241120 193900 1008212320 5890 5890 5890 5890 0
16 20241120 193800 1008212320 5890 5890 5890 5890 0
17 20241120 193700 1008212320 5890 5890 5890 5890 0
18 20241120 193600 1008212320 5890 5890 5890 5890 0
19 20241120 193500 1008212320 5890 5890 5890 5890 0
20 20241120 193400 1008212320 5890 5890 5890 5890 0
21 20241120 193300 1008212320 5890 5890 5890 5890 0
22 20241120 193200 1008212320 5890 5890 5890 5890 0
23 20241120 193100 1008212320 5890 5890 5890 5890 0
24 20241120 193000 1008212320 5890 5890 5890 5890 0
25 20241120 192900 1008212320 5890 5890 5890 5890 0
26 20241120 192800 1008212320 5890 5890 5890 5890 0
27 20241120 192700 1008212320 5890 5890 5890 5890 0
28 20241120 192600 1008212320 5890 5890 5890 5890 0
29 20241120 192500 1008212320 5890 5890 5890 5890 0
30 20241120 192400 1008212320 5890 5890 5890 5890 0
31 20241120 192300 1008212320 5890 5890 5890 5890 0
32 20241120 192200 1008212320 5890 5890 5890 5890 1909
33 20241120 192100 1008212320 5890 5890 5890 5890 0
34 20241120 192000 1008212320 5890 5890 5890 5890 0
35 20241120 191900 1008212320 5890 5890 5890 5890 0
36 20241120 191800 1008212320 5890 5890 5890 5890 0
37 20241120 191700 1008212320 5890 5890 5890 5890 0
38 20241120 191600 1008212320 5890 5890 5890 5890 0
39 20241120 191500 1008212320 5890 5890 5890 5890 0
40 20241120 191400 1008212320 5890 5890 5890 5890 0
41 20241120 191300 1008212320 5890 5890 5890 5890 0
42 20241120 191200 1008212320 5890 5890 5890 5890 0
43 20241120 191100 1008212320 5890 5890 5890 5890 0
44 20241120 191000 1008212320 5890 5890 5890 5890 0
45 20241120 190900 1008212320 5890 5890 5890 5890 0
46 20241120 190800 1008212320 5890 5890 5890 5890 0
47 20241120 190700 1008212320 5890 5890 5890 5890 0
48 20241120 190600 1008212320 5890 5890 5890 5890 0
49 20241120 190500 1008212320 5890 5890 5890 5890 0
50 20241120 190400 1008212320 5890 5890 5890 5890 0
51 20241120 190300 1008212320 5890 5890 5890 5890 0
52 20241120 190200 1008212320 5890 5890 5890 5890 0
53 20241120 190100 1008212320 5890 5890 5890 5890 0
54 20241120 190000 1008212320 5890 5890 5890 5890 0
55 20241120 185900 1008212320 5890 5890 5890 5890 0
56 20241120 185800 1008212320 5890 5890 5890 5890 0
57 20241120 185700 1008212320 5890 5890 5890 5890 0
58 20241120 185600 1008212320 5890 5890 5890 5890 0
59 20241120 185500 1008212320 5890 5890 5890 5890 0
60 20241120 185400 1008212320 5890 5890 5890 5890 0
61 20241120 185300 1008212320 5890 5890 5890 5890 0
62 20241120 185200 1008212320 5890 5890 5890 5890 1909
63 20241120 185100 1008212320 5890 5890 5890 5890 0
64 20241120 185000 1008212320 5890 5890 5890 5890 0
65 20241120 184900 1008212320 5890 5890 5890 5890 0
66 20241120 184800 1008212320 5890 5890 5890 5890 0
67 20241120 184700 1008212320 5890 5890 5890 5890 0
68 20241120 184600 1008212320 5890 5890 5890 5890 0
69 20241120 184500 1008212320 5890 5890 5890 5890 0
70 20241120 184400 1008212320 5890 5890 5890 5890 0
71 20241120 184300 1008212320 5890 5890 5890 5890 0
72 20241120 184200 1008212320 5890 5890 5890 5890 0
73 20241120 184100 1008212320 5890 5890 5890 5890 0
74 20241120 184000 1008212320 5890 5890 5890 5890 0
75 20241120 183900 1008212320 5890 5890 5890 5890 0
76 20241120 183800 1008212320 5890 5890 5890 5890 0
77 20241120 183700 1008212320 5890 5890 5890 5890 0
78 20241120 183600 1008212320 5890 5890 5890 5890 0
79 20241120 183500 1008212320 5890 5890 5890 5890 0
80 20241120 183400 1008212320 5890 5890 5890 5890 0
81 20241120 183300 1008212320 5890 5890 5890 5890 0
82 20241120 183200 1008212320 5890 5890 5890 5890 0
83 20241120 183100 1008212320 5890 5890 5890 5890 0
84 20241120 183000 1008212320 5890 5890 5890 5890 0
85 20241120 182900 1008212320 5890 5890 5890 5890 0
86 20241120 182800 1008212320 5890 5890 5890 5890 0
87 20241120 182700 1008212320 5890 5890 5890 5890 0
88 20241120 182600 1008212320 5890 5890 5890 5890 0
89 20241120 182500 1008212320 5890 5890 5890 5890 0
90 20241120 182400 1008212320 5890 5890 5890 5890 0
91 20241120 182300 1008212320 5890 5890 5890 5890 0
92 20241120 182200 1008212320 5890 5890 5890 5890 1909
93 20241120 182100 1008212320 5890 5890 5890 5890 0
94 20241120 182000 1008212320 5890 5890 5890 5890 0
95 20241120 181900 1008212320 5890 5890 5890 5890 0
96 20241120 181800 1008212320 5890 5890 5890 5890 0
97 20241120 181700 1008212320 5890 5890 5890 5890 0
98 20241120 181600 1008212320 5890 5890 5890 5890 0
99 20241120 181500 1008212320 5890 5890 5890 5890 0
100 20241120 181400 1008212320 5890 5890 5890 5890 0
101 20241120 181300 1008212320 5890 5890 5890 5890 0
102 20241120 181200 1008212320 5890 5890 5890 5890 0
103 20241120 181100 1008212320 5890 5890 5890 5890 0
104 20241120 181000 1008212320 5890 5890 5890 5890 0
105 20241120 180900 1008212320 5890 5890 5890 5890 0
106 20241120 180800 1008212320 5890 5890 5890 5890 0
107 20241120 180700 1008212320 5890 5890 5890 5890 0
108 20241120 180600 1008212320 5890 5890 5890 5890 0
109 20241120 180500 1008212320 5890 5890 5890 5890 0
110 20241120 180400 1008212320 5890 5890 5890 5890 0
111 20241120 180300 1008212320 5890 5890 5890 5890 0
112 20241120 180200 1008212320 5890 5890 5890 5890 0
113 20241120 180100 1008212320 5890 5890 5890 5890 0
114 20241120 180000 1008212320 5890 5890 5890 5890 0
115 20241120 175900 1008212320 5890 5890 5890 5890 0
116 20241120 175800 1008212320 5890 5890 5890 5890 0
117 20241120 175700 1008212320 5890 5890 5890 5890 0
118 20241120 175600 1008212320 5890 5890 5890 5890 0
119 20241120 175500 1008212320 5890 5890 5890 5890 0
120 20241120 175400 1008212320 5890 5890 5890 5890 0
121 20241120 175300 1008212320 5890 5890 5890 5890 0
122 20241120 175200 1008212320 5890 5890 5890 5890 1909
123 20241120 175100 1008212320 5890 5890 5890 5890 0
124 20241120 175000 1008212320 5890 5890 5890 5890 0
125 20241120 174900 1008212320 5890 5890 5890 5890 0
126 20241120 174800 1008212320 5890 5890 5890 5890 0
127 20241120 174700 1008212320 5890 5890 5890 5890 0
128 20241120 174600 1008212320 5890 5890 5890 5890 0
129 20241120 174500 1008212320 5890 5890 5890 5890 0
130 20241120 174400 1008212320 5890 5890 5890 5890 0
131 20241120 174300 1008212320 5890 5890 5890 5890 0
132 20241120 174200 1008212320 5890 5890 5890 5890 0
133 20241120 174100 1008212320 5890 5890 5890 5890 0
134 20241120 174000 1008212320 5890 5890 5890 5890 0
135 20241120 173900 1008212320 5890 5890 5890 5890 0
136 20241120 173800 1008212320 5890 5890 5890 5890 0
137 20241120 173700 1008212320 5890 5890 5890 5890 0
138 20241120 173600 1008212320 5890 5890 5890 5890 0
139 20241120 173500 1008212320 5890 5890 5890 5890 0
140 20241120 173400 1008212320 5890 5890 5890 5890 0
141 20241120 173300 1008212320 5890 5890 5890 5890 0
142 20241120 173200 1008212320 5890 5890 5890 5890 0
143 20241120 173100 1008212320 5890 5890 5890 5890 0
144 20241120 173000 1008212320 5890 5890 5890 5890 0
145 20241120 172900 1008212320 5890 5890 5890 5890 0
146 20241120 172800 1008212320 5890 5890 5890 5890 0
147 20241120 172700 1008212320 5890 5890 5890 5890 0
148 20241120 172600 1008212320 5890 5890 5890 5890 0
149 20241120 172500 1008212320 5890 5890 5890 5890 0
150 20241120 172400 1008212320 5890 5890 5890 5890 0
151 20241120 172300 1008212320 5890 5890 5890 5890 0
152 20241120 172200 1008212320 5890 5890 5890 5890 1909
153 20241120 172100 1008212320 5890 5890 5890 5890 0
154 20241120 172000 1008212320 5890 5890 5890 5890 0
155 20241120 171900 1008212320 5890 5890 5890 5890 0
156 20241120 171800 1008212320 5890 5890 5890 5890 0
157 20241120 171700 1008212320 5890 5890 5890 5890 0
158 20241120 171600 1008212320 5890 5890 5890 5890 0
159 20241120 171500 1008212320 5890 5890 5890 5890 0
160 20241120 171400 1008212320 5890 5890 5890 5890 0
161 20241120 171300 1008212320 5890 5890 5890 5890 0
162 20241120 171200 1008212320 5890 5890 5890 5890 0
163 20241120 171100 1008212320 5890 5890 5890 5890 0
164 20241120 171000 1008212320 5890 5890 5890 5890 0
165 20241120 170900 1008212320 5890 5890 5890 5890 0
166 20241120 170800 1008212320 5890 5890 5890 5890 0
167 20241120 170700 1008212320 5890 5890 5890 5890 0
168 20241120 170600 1008212320 5890 5890 5890 5890 0
169 20241120 170500 1008212320 5890 5890 5890 5890 0
170 20241120 170400 1008212320 5890 5890 5890 5890 0
171 20241120 170300 1008212320 5890 5890 5890 5890 0
172 20241120 170200 1008212320 5890 5890 5890 5890 0
173 20241120 170100 1008212320 5890 5890 5890 5890 0
174 20241120 170000 1008212320 5890 5890 5890 5890 0
175 20241120 165900 1008212320 5890 5890 5890 5890 0
176 20241120 165800 1008212320 5890 5890 5890 5890 0
177 20241120 165700 1008212320 5890 5890 5890 5890 0
178 20241120 165600 1008212320 5890 5890 5890 5890 0
179 20241120 165500 1008212320 5890 5890 5890 5890 0
180 20241120 165400 1008212320 5890 5890 5890 5890 0
181 20241120 165300 1008212320 5890 5890 5890 5890 0
182 20241120 165200 1008212320 5890 5890 5890 5890 1909
183 20241120 165100 1008212320 5890 5890 5890 5890 0
184 20241120 165000 1008212320 5890 5890 5890 5890 0
185 20241120 164900 1008212320 5890 5890 5890 5890 0
186 20241120 164800 1008212320 5890 5890 5890 5890 0
187 20241120 164700 1008212320 5890 5890 5890 5890 0
188 20241120 164600 1008212320 5890 5890 5890 5890 0
189 20241120 164500 1008212320 5890 5890 5890 5890 0
190 20241120 164400 1008212320 5890 5890 5890 5890 0
191 20241120 164300 1008212320 5890 5890 5890 5890 0
192 20241120 164200 1008212320 5890 5890 5890 5890 0
193 20241120 164100 1008212320 5890 5890 5890 5890 0
194 20241120 164000 1008212320 5890 5890 5890 5890 0
195 20241120 163900 1008212320 5890 5890 5890 5890 0
196 20241120 163800 1008212320 5890 5890 5890 5890 0
197 20241120 163700 1008212320 5890 5890 5890 5890 0
198 20241120 163600 1008212320 5890 5890 5890 5890 0
199 20241120 163500 1008212320 5890 5890 5890 5890 0
200 20241120 163400 1008212320 5890 5890 5890 5890 0
201 20241120 163300 1008212320 5890 5890 5890 5890 0
202 20241120 163200 1008212320 5890 5890 5890 5890 0
203 20241120 163100 1008212320 5890 5890 5890 5890 0
204 20241120 163000 1008212320 5890 5890 5890 5890 0
205 20241120 162900 1008212320 5890 5890 5890 5890 0
206 20241120 162800 1008212320 5890 5890 5890 5890 0
207 20241120 162700 1008212320 5890 5890 5890 5890 0
208 20241120 162600 1008212320 5890 5890 5890 5890 0
209 20241120 162500 1008212320 5890 5890 5890 5890 0
210 20241120 162400 1008212320 5890 5890 5890 5890 0
211 20241120 162300 1008212320 5890 5890 5890 5890 0
212 20241120 162200 1008212320 5890 5890 5890 5890 1909
213 20241120 162100 1008212320 5890 5890 5890 5890 0
214 20241120 162000 1008212320 5890 5890 5890 5890 0
215 20241120 161900 1008212320 5890 5890 5890 5890 0
216 20241120 161800 1008212320 5890 5890 5890 5890 0
217 20241120 161700 1008212320 5890 5890 5890 5890 0
218 20241120 161600 1008212320 5890 5890 5890 5890 0
219 20241120 161500 1008212320 5890 5890 5890 5890 0
220 20241120 161400 1008212320 5890 5890 5890 5890 0
221 20241120 161300 1008212320 5890 5890 5890 5890 0
222 20241120 161200 1008212320 5890 5890 5890 5890 0
223 20241120 161100 1008212320 5890 5890 5890 5890 0
224 20241120 161000 1008212320 5890 5890 5890 5890 0
225 20241120 160900 1008212320 5890 5890 5890 5890 0
226 20241120 160800 1008212320 5890 5890 5890 5890 0
227 20241120 160700 1008212320 5890 5890 5890 5890 0
228 20241120 160600 1008212320 5890 5890 5890 5890 0
229 20241120 160500 1008212320 5890 5890 5890 5890 0
230 20241120 160400 1008212320 5890 5890 5890 5890 0
231 20241120 160300 1008212320 5890 5890 5890 5890 0
232 20241120 160200 1008212320 5890 5890 5890 5890 0
233 20241120 160100 1008212320 5890 5890 5890 5890 0
234 20241120 160000 1008212320 5890 5890 5890 5890 0
235 20241120 155900 1008212320 5890 5890 5890 5890 0
236 20241120 155800 1008212320 5890 5890 5890 5890 0
237 20241120 155700 1008212320 5890 5890 5890 5890 0
238 20241120 155600 1008212320 5890 5890 5890 5890 0
239 20241120 155500 1008212320 5890 5890 5890 5890 0
240 20241120 155400 1008212320 5890 5890 5890 5890 0
241 20241120 155300 1008212320 5890 5890 5890 5890 0
242 20241120 155200 1008212320 5890 5890 5890 5890 1909
243 20241120 155100 1008212320 5890 5890 5890 5890 0
244 20241120 155000 1008212320 5890 5890 5890 5890 0
245 20241120 154900 1008212320 5890 5890 5890 5890 0
246 20241120 154800 1008212320 5890 5890 5890 5890 0
247 20241120 154700 1008212320 5890 5890 5890 5890 0
248 20241120 154600 1008212320 5890 5890 5890 5890 0
249 20241120 154500 1008212320 5890 5890 5890 5890 0
250 20241120 154400 1008212320 5890 5890 5890 5890 0
251 20241120 154300 1008212320 5890 5890 5890 5890 0
252 20241120 154200 1008212320 5890 5890 5890 5890 0
253 20241120 154100 1008212320 5890 5890 5890 5890 0
254 20241120 154000 1008212320 5890 5890 5890 5890 0
255 20241120 153900 1008212320 5890 5890 5890 5890 0
256 20241120 153800 1008212320 5890 5890 5890 5890 0
257 20241120 153700 1008212320 5890 5890 5890 5890 0
258 20241120 153600 1008212320 5890 5890 5890 5890 0
259 20241120 153500 1008212320 5890 5890 5890 5890 0
260 20241120 153400 1008212320 5890 5890 5890 5890 0
261 20241120 153300 1008212320 5890 5890 5890 5890 0
262 20241120 153200 1008212320 5890 5890 5890 5890 0
263 20241120 153100 1008212320 5890 5890 5890 5890 0
264 20241120 153000 1008212320 5890 5890 5890 5890 1909
265 20241120 152900 996968310 5890 5890 5890 5890 0
266 20241120 152800 996968310 5890 5890 5890 5890 0
267 20241120 152700 996968310 5890 5890 5890 5890 0
268 20241120 152600 996968310 5890 5890 5890 5890 0
269 20241120 152500 996968310 5890 5890 5890 5890 0
270 20241120 152400 996968310 5890 5890 5890 5890 0
271 20241120 152300 996968310 5890 5890 5890 5890 0
272 20241120 152200 996968310 5890 5890 5890 5890 0
273 20241120 152100 996968310 5890 5890 5890 5890 0
274 20241120 152000 996968310 5890 5890 5890 5890 0
275 20241120 151900 996968310 5890 5890 5900 5890 593
276 20241120 151800 993473710 5900 5890 5900 5890 403
277 20241120 151700 991096350 5900 5890 5900 5890 848
278 20241120 151600 986094160 5890 5890 5900 5890 393
279 20241120 151500 983776170 5890 5900 5910 5890 1915
280 20241120 151400 972477310 5890 5900 5910 5890 855
281 20241120 151300 967432010 5900 5910 5910 5900 30
282 20241120 151200 967254910 5910 5920 5930 5900 668
283 20241120 151100 963305890 5930 5920 5930 5920 107
284 20241120 151000 962672350 5920 5920 5930 5920 56
285 20241120 150900 962340590 5930 5920 5930 5920 172
286 20241120 150800 961321930 5930 5940 5940 5910 94
287 20241120 150700 960764700 5940 5920 5940 5920 49
288 20241120 150600 960473920 5920 5910 5930 5900 857
289 20241120 150500 955400320 5900 5920 5920 5900 103
290 20241120 150400 954791590 5910 5900 5920 5900 610
291 20241120 150300 951192470 5910 5920 5920 5910 425
292 20241120 150200 948680550 5920 5920 5930 5910 75
293 20241120 150100 948236770 5920 5920 5920 5910 63
294 20241120 150000 947863940 5920 5920 5920 5910 99
295 20241120 145900 947277890 5920 5910 5920 5900 711
296 20241120 145800 943070850 5910 5910 5920 5910 321
297 20241120 145700 941173720 5920 5900 5920 5900 44
298 20241120 145600 940914100 5900 5920 5920 5900 132
299 20241120 145500 940133910 5910 5910 5920 5910 118
300 20241120 145400 939436510 5910 5910 5920 5900 196
301 20241120 145300 938277090 5920 5930 5930 5920 280
302 20241120 145200 936619470 5930 5910 5930 5910 871
303 20241120 145100 931462370 5910 5910 5920 5910 224
304 20241120 145000 930138510 5910 5910 5920 5910 161
305 20241120 144900 929186900 5920 5910 5920 5910 99
306 20241120 144800 928601790 5920 5910 5920 5910 60
307 20241120 144700 928247090 5910 5910 5920 5910 119
308 20241120 144600 927543750 5920 5920 5920 5910 112
309 20241120 144500 926881710 5910 5920 5920 5910 47
310 20241120 144400 926603930 5920 5920 5920 5910 130
311 20241120 144300 925835520 5910 5920 5920 5910 109
312 20241120 144200 925191310 5920 5910 5920 5910 139
313 20241120 144100 924369720 5910 5920 5920 5910 164
314 20241120 144000 923400380 5920 5910 5920 5910 104
315 20241120 143900 922785720 5920 5910 5920 5910 152
316 20241120 143800 921887290 5920 5920 5920 5910 25
317 20241120 143700 921739510 5900 5910 5910 5900 395
318 20241120 143600 919406010 5910 5910 5930 5910 440
319 20241120 143500 916802460 5910 5920 5930 5910 790
320 20241120 143400 912126410 5910 5910 5920 5910 109
321 20241120 143300 911482200 5920 5910 5920 5910 161
322 20241120 143200 910530530 5910 5910 5920 5910 39
323 20241120 143100 910300020 5920 5920 5920 5910 106
324 20241120 143000 909673450 5910 5910 5920 5910 143
325 20241120 142900 908828300 5910 5920 5920 5910 27
326 20241120 142800 908668630 5910 5920 5920 5910 103
327 20241120 142700 908059890 5910 5920 5920 5910 152
328 20241120 142600 907161430 5910 5920 5920 5910 43
329 20241120 142500 906907180 5920 5920 5930 5910 2671
330 20241120 142400 891119990 5930 5940 5940 5920 192
331 20241120 142300 889983040 5940 5940 5940 5930 360
332 20241120 142200 887848200 5940 5940 5940 5930 124
333 20241120 142100 887112730 5930 5930 5940 5920 962
334 20241120 142000 881412510 5940 5930 5940 5930 111
335 20241120 141900 880754160 5940 5930 5940 5930 155
336 20241120 141800 879833560 5940 5930 5940 5930 160
337 20241120 141700 878884610 5940 5930 5940 5930 94
338 20241120 141600 878327180 5940 5940 5940 5930 32
339 20241120 141500 878137260 5930 5950 5950 5930 358
340 20241120 141400 876013680 5950 5960 5960 5940 469
341 20241120 141300 873227490 5960 5950 5960 5950 378
342 20241120 141200 870978320 5950 5960 5960 5940 536
343 20241120 141100 867788650 5960 5950 5960 5950 574
344 20241120 141000 864371160 5960 5960 5960 5950 486
345 20241120 140900 861479240 5960 5940 5960 5940 5998
346 20241120 140800 825817560 5930 5940 5940 5930 205
347 20241120 140700 824601860 5930 5930 5940 5930 531
348 20241120 140600 821453010 5930 5930 5940 5930 848
349 20241120 140500 816424350 5930 5930 5940 5920 923
350 20241120 140400 810951850 5930 5930 5940 5930 6731
351 20241120 140300 771031960 5920 5930 5930 5920 1218
352 20241120 140200 763819590 5930 5920 5930 5910 2245
353 20241120 140100 750521130 5920 5910 5920 5910 113
354 20241120 140000 749853200 5920 5920 5920 5910 86
355 20241120 135900 749344650 5910 5920 5920 5910 284
356 20241120 135800 747666180 5910 5910 5920 5910 117
357 20241120 135700 746974680 5910 5910 5920 5910 81
358 20241120 135600 746495870 5910 5910 5920 5900 111
359 20241120 135500 745839940 5910 5910 5920 5910 189
360 20241120 135400 744722850 5920 5920 5920 5910 39
361 20241120 135300 744492270 5920 5920 5930 5920 50
362 20241120 135200 744196250 5920 5920 5930 5920 154
363 20241120 135100 743284460 5920 5920 5930 5920 225
364 20241120 135000 741952390 5920 5940 5940 5920 748
365 20241120 134900 737521710 5930 5900 5940 5900 6081
366 20241120 134800 701523700 5900 5910 5910 5900 33
367 20241120 134700 701328900 5910 5900 5910 5900 110
368 20241120 134600 700679870 5900 5890 5910 5890 150
369 20241120 134500 699794990 5900 5910 5910 5900 885
370 20241120 134400 694573470 5900 5900 5900 5900 752
371 20241120 134300 690136670 5900 5890 5900 5890 142
372 20241120 134200 689300270 5890 5890 5900 5890 119
373 20241120 134100 688599260 5900 5890 5900 5890 8
374 20241120 134000 688552120 5890 5890 5900 5890 164
375 20241120 133900 687586050 5900 5890 5900 5890 98
376 20241120 133800 687008800 5900 5890 5900 5890 18
377 20241120 133700 686902700 5900 5910 5910 5900 747
378 20241120 133600 682495320 5900 5900 5900 5900 449
379 20241120 133500 679846220 5910 5900 5910 5900 13
380 20241120 133400 679769410 5900 5910 5910 5900 165
381 20241120 133300 678795810 5910 5900 5910 5900 108
382 20241120 133200 678158510 5900 5900 5900 5900 61
383 20241120 133100 677798610 5900 5910 5910 5900 168
384 20241120 133000 676807200 5900 5910 5910 5900 101
385 20241120 132900 676211220 5910 5910 5920 5910 2357
386 20241120 132800 662281220 5910 5910 5910 5910 143
387 20241120 132700 661436090 5920 5910 5920 5910 515
388 20241120 132600 658392360 5910 5900 5910 5900 317
389 20241120 132500 656518910 5900 5910 5910 5900 172
390 20241120 132400 655503960 5910 5910 5910 5900 115
391 20241120 132300 654825240 5910 5900 5910 5900 277
392 20241120 132200 653190760 5910 5910 5910 5900 68
393 20241120 132100 652789390 5910 5910 5910 5900 129
394 20241120 132000 652028000 5900 5910 5910 5900 695
395 20241120 131900 647921580 5900 5880 5900 5870 6218
396 20241120 131800 611249990 5880 5880 5890 5880 113
397 20241120 131700 610585470 5880 5880 5880 5870 223
398 20241120 131600 609275190 5880 5870 5880 5860 587
399 20241120 131500 605829980 5860 5860 5860 5860 181
400 20241120 131400 604769320 5870 5860 5870 5860 125
401 20241120 131300 604036690 5860 5860 5860 5860 55
402 20241120 131200 603714390 5860 5860 5870 5860 1113
403 20241120 131100 597192120 5860 5870 5870 5860 116
404 20241120 131000 596512260 5870 5860 5870 5860 66
405 20241120 130900 596125340 5870 5870 5870 5860 56
406 20241120 130800 595796690 5870 5870 5870 5860 147
407 20241120 130700 594934730 5870 5870 5870 5870 562
408 20241120 130600 591635790 5870 5880 5880 5870 308
409 20241120 130500 589825670 5880 5880 5880 5870 123
410 20241120 130400 589103520 5880 5870 5880 5870 67
411 20241120 130300 588710080 5870 5880 5880 5870 129
412 20241120 130200 587952540 5870 5880 5880 5870 539
413 20241120 130100 584783320 5880 5870 5880 5870 584
414 20241120 130000 581350380 5870 5870 5870 5870 11
415 20241120 125900 581285810 5860 5880 5880 5860 605
416 20241120 125800 577737510 5870 5870 5870 5870 153
417 20241120 125700 576839400 5870 5880 5880 5870 14
418 20241120 125600 576757140 5870 5870 5870 5870 103
419 20241120 125500 576152530 5870 5880 5880 5870 167
420 20241120 125400 575172020 5880 5880 5880 5880 12
421 20241120 125300 575101460 5870 5870 5880 5870 195
422 20241120 125200 573956120 5880 5880 5880 5870 124
423 20241120 125100 573227330 5890 5880 5890 5880 30
424 20241120 125000 573050790 5870 5870 5880 5870 129
425 20241120 124900 572293360 5880 5880 5880 5870 121
426 20241120 124800 571582380 5880 5880 5880 5880 16
427 20241120 124700 571488300 5870 5880 5880 5870 145
428 20241120 124600 570636940 5880 5890 5890 5870 107
429 20241120 124500 570007980 5890 5880 5890 5880 24
430 20241120 124400 569866760 5880 5880 5890 5880 133
431 20241120 124300 569084480 5890 5880 5900 5880 1044
432 20241120 124200 562937210 5870 5880 5880 5870 107
433 20241120 124100 562308150 5880 5880 5880 5880 26
434 20241120 124000 562155270 5880 5890 5890 5880 144
435 20241120 123900 561308470 5880 5880 5880 5880 146
436 20241120 123800 560449990 5890 5880 5890 5880 34
437 20241120 123700 560249990 5880 5890 5890 5870 249
438 20241120 123600 558786230 5890 5880 5890 5880 112
439 20241120 123500 558127590 5880 5880 5880 5880 21
440 20241120 123400 558004110 5880 5880 5880 5880 127
441 20241120 123300 557257350 5880 5880 5880 5880 228
442 20241120 123200 555916710 5890 5880 5890 5880 25
443 20241120 123100 555769630 5880 5890 5890 5880 150
444 20241120 123000 554887540 5880 5880 5880 5880 93
445 20241120 122900 554340700 5880 5870 5880 5870 111
446 20241120 122800 553688350 5870 5880 5880 5870 152
447 20241120 122700 552795520 5870 5870 5880 5870 1098
448 20241120 122600 546348340 5880 5860 5880 5860 134
449 20241120 122500 545562040 5860 5870 5870 5860 104
450 20241120 122400 544952520 5860 5860 5860 5860 103
451 20241120 122300 544348940 5860 5860 5870 5850 165
452 20241120 122200 543382190 5860 5860 5860 5860 15
453 20241120 122100 543294290 5860 5870 5870 5860 48
454 20241120 122000 543012600 5880 5860 5890 5860 355
455 20241120 121900 540927810 5860 5870 5870 5860 19
456 20241120 121800 540816310 5870 5880 5880 5870 141
457 20241120 121700 539987500 5870 5870 5900 5870 166
458 20241120 121600 539012520 5890 5870 5890 5870 3508
459 20241120 121500 518351800 5870 5870 5890 5860 563
460 20241120 121400 515037020 5890 5860 5890 5850 1572
461 20241120 121300 505797750 5850 5860 5860 5850 33
462 20241120 121200 505604530 5850 5840 5890 5840 624
463 20241120 121100 501939250 5840 5860 5870 5840 1034
464 20241120 121000 495884940 5850 5830 5880 5830 2283
465 20241120 120900 482534190 5830 5820 5830 5820 577
466 20241120 120800 479170440 5830 5820 5830 5820 641
467 20241120 120700 475434710 5820 5810 5820 5810 123
468 20241120 120600 474718960 5820 5810 5830 5810 271
469 20241120 120500 473141940 5820 5820 5820 5810 459
470 20241120 120400 470471490 5820 5820 5820 5810 627
471 20241120 120300 466824160 5820 5820 5820 5810 40
472 20241120 120200 466591630 5820 5810 5820 5810 162
473 20241120 120100 465650220 5820 5820 5820 5810 109
474 20241120 120000 465016760 5820 5820 5820 5820 1558
475 20241120 115900 455949200 5820 5820 5820 5820 126
476 20241120 115800 455215880 5820 5820 5820 5820 110
477 20241120 115700 454575680 5820 5820 5820 5820 16
478 20241120 115600 454482560 5830 5830 5830 5820 149
479 20241120 115500 453615170 5830 5830 5830 5820 116
480 20241120 115400 452939920 5820 5830 5830 5820 445
481 20241120 115300 450348570 5830 5830 5830 5830 136
482 20241120 115200 449555690 5830 5830 5830 5830 96
483 20241120 115100 448996010 5830 5830 5830 5830 28
484 20241120 115000 448832770 5830 5830 5830 5830 131
485 20241120 114900 448069040 5830 5820 5830 5820 339
486 20241120 114800 446093690 5820 5820 5820 5820 22
487 20241120 114700 445965650 5820 5830 5830 5820 926
488 20241120 114600 440568000 5830 5840 5840 5830 119
489 20241120 114500 439874130 5830 5830 5830 5830 161
490 20241120 114400 438935500 5830 5840 5840 5830 702
491 20241120 114300 434836800 5830 5830 5830 5830 148
492 20241120 114200 433973960 5830 5830 5840 5830 130
493 20241120 114100 433216020 5830 5830 5830 5830 89
494 20241120 114000 432697150 5830 5830 5830 5830 108
495 20241120 113900 432067510 5830 5840 5840 5830 2862
496 20241120 113800 415354510 5840 5850 5850 5840 541
497 20241120 113700 412195040 5840 5850 5850 5840 181
498 20241120 113600 411137580 5840 5840 5840 5840 150
499 20241120 113500 410261580 5840 5840 5840 5840 43
500 20241120 113400 410010460 5840 5840 5840 5840 97
501 20241120 113300 409443980 5840 5840 5840 5840 119
502 20241120 113200 408749020 5840 5840 5840 5840 38
503 20241120 113100 408527100 5840 5840 5840 5840 103
504 20241120 113000 407925580 5840 5850 5850 5840 52
505 20241120 112900 407621620 5850 5850 5850 5840 78
506 20241120 112800 407165660 5850 5850 5850 5850 105
507 20241120 112700 406551410 5850 5860 5860 5850 145
508 20241120 112600 405703120 5850 5840 5850 5840 167
509 20241120 112500 404727590 5840 5840 5840 5840 18
510 20241120 112400 404622470 5840 5840 5840 5830 124
511 20241120 112300 403898450 5830 5840 5840 5830 110
512 20241120 112200 403256380 5850 5830 5860 5830 890
513 20241120 112100 398051750 5830 5840 5840 5830 105
514 20241120 112000 397439480 5840 5830 5840 5830 147
515 20241120 111900 396582390 5840 5840 5840 5840 140
516 20241120 111800 395764790 5840 5840 5840 5840 98
517 20241120 111700 395192470 5840 5850 5850 5840 152
518 20241120 111600 394304620 5850 5840 5850 5840 60
519 20241120 111500 393953830 5840 5840 5840 5830 620
520 20241120 111400 390334700 5840 5840 5840 5830 209
521 20241120 111300 389114540 5840 5840 5840 5830 278
522 20241120 111200 387491300 5840 5840 5840 5830 407
523 20241120 111100 385115360 5830 5840 5840 5830 158
524 20241120 111000 384194000 5840 5830 5840 5830 30
525 20241120 110900 384019030 5830 5840 5840 5830 410
526 20241120 110800 381625550 5830 5850 5850 5830 1932
527 20241120 110700 370341590 5850 5840 5850 5840 177
528 20241120 110600 369307760 5840 5840 5850 5840 303
529 20241120 110500 367538080 5850 5850 5850 5840 108
530 20241120 110400 366907210 5850 5850 5850 5840 151
531 20241120 110300 366025090 5850 5850 5850 5850 17
532 20241120 110200 365925640 5850 5870 5880 5850 2783
533 20241120 110100 349620280 5870 5890 5890 5870 221
534 20241120 110000 348320540 5890 5890 5900 5890 207
535 20241120 105900 347101240 5880 5890 5890 5880 211
536 20241120 105800 345859480 5880 5890 5890 5870 1810
537 20241120 105700 335231940 5890 5890 5890 5880 995
538 20241120 105600 329378670 5890 5890 5900 5880 224
539 20241120 105500 328058770 5890 5900 5900 5890 412
540 20241120 105400 325631250 5900 5900 5900 5890 426
541 20241120 105300 323117920 5890 5910 5910 5890 226
542 20241120 105200 321785350 5900 5910 5910 5890 266
543 20241120 105100 320214580 5910 5900 5910 5900 173
544 20241120 105000 319193100 5900 5910 5910 5900 203
545 20241120 104900 317993840 5900 5900 5910 5900 154
546 20241120 104800 317084810 5890 5900 5910 5880 525
547 20241120 104700 313989280 5910 5910 5920 5900 264
548 20241120 104600 312430490 5900 5910 5910 5900 322
549 20241120 104500 310528710 5910 5900 5910 5890 226
550 20241120 104400 309195320 5900 5900 5910 5900 167
551 20241120 104300 308208480 5900 5910 5920 5900 505
552 20241120 104200 305226510 5900 5910 5910 5900 447
553 20241120 104100 302586060 5910 5900 5910 5900 301
554 20241120 104000 300807720 5900 5900 5910 5900 242
555 20241120 103900 299379470 5900 5900 5910 5890 560
556 20241120 103800 296076100 5900 5900 5900 5890 164
557 20241120 103700 295108680 5900 5900 5900 5890 182
558 20241120 103600 294034910 5900 5910 5910 5890 402
559 20241120 103500 291662340 5910 5890 5910 5890 158
560 20241120 103400 290729080 5900 5910 5910 5900 219
561 20241120 103300 289435550 5910 5910 5910 5900 359
562 20241120 103200 287315250 5910 5910 5910 5900 57
563 20241120 103100 286978560 5910 5890 5910 5890 276
564 20241120 103000 285350080 5900 5900 5920 5890 1822
565 20241120 102900 274583150 5900 5900 5910 5890 769
566 20241120 102800 270045350 5910 5900 5910 5900 97
567 20241120 102700 269472270 5900 5900 5910 5900 290
568 20241120 102600 267760550 5900 5910 5910 5890 178
569 20241120 102500 266710240 5900 5900 5910 5900 219
570 20241120 102400 265417040 5900 5910 5910 5900 183
571 20241120 102300 264336100 5900 5910 5910 5900 184
572 20241120 102200 263250110 5900 5900 5910 5900 181
573 20241120 102100 262181810 5900 5890 5900 5890 295
574 20241120 102000 260442330 5900 5900 5900 5900 119
575 20241120 101900 259740230 5900 5900 5900 5900 193
576 20241120 101800 258601530 5900 5900 5900 5900 270
577 20241120 101700 257008530 5900 5910 5910 5900 129
578 20241120 101600 256247400 5910 5900 5910 5900 242
579 20241120 101500 254818800 5900 5900 5900 5900 145
580 20241120 101400 253963300 5900 5910 5910 5900 321
581 20241120 101300 252067280 5910 5920 5920 5900 568
582 20241120 101200 248711560 5920 5910 5920 5900 580
583 20241120 101100 245283630 5910 5900 5910 5890 799
584 20241120 101000 240574090 5910 5910 5920 5910 256
585 20241120 100900 239060000 5910 5920 5920 5910 185
586 20241120 100800 237965310 5910 5920 5920 5910 181
587 20241120 100700 236894140 5920 5920 5920 5910 243
588 20241120 100600 235456580 5920 5920 5920 5910 239
589 20241120 100500 234042120 5920 5920 5920 5910 69
590 20241120 100400 233633890 5920 5910 5920 5910 174
591 20241120 100300 232605090 5910 5920 5920 5910 1027
592 20241120 100200 226530160 5920 5890 5920 5890 897
593 20241120 100100 221233630 5890 5900 5900 5890 426
594 20241120 100000 218722510 5910 5900 5910 5900 388
595 20241120 095900 216432060 5900 5910 5910 5880 481
596 20241120 095800 213595000 5910 5900 5910 5900 122
597 20241120 095700 212874140 5900 5900 5910 5900 321
598 20241120 095600 210979110 5900 5900 5900 5900 104
599 20241120 095500 210365510 5900 5910 5920 5900 754
600 20241120 095400 205912340 5910 5900 5910 5900 91
601 20241120 095300 205374540 5900 5910 5910 5900 229
602 20241120 095200 204021520 5910 5910 5910 5910 98
603 20241120 095100 203442340 5900 5900 5910 5900 351
604 20241120 095000 201369280 5910 5910 5910 5900 127
605 20241120 094900 200619100 5910 5910 5910 5900 276
606 20241120 094800 198988720 5900 5910 5910 5900 179
607 20241120 094700 197931220 5910 5910 5910 5900 195
608 20241120 094600 196779180 5910 5900 5910 5890 99
609 20241120 094500 196194690 5900 5900 5900 5890 156
610 20241120 094400 195274300 5900 5910 5910 5900 480
611 20241120 094300 192441870 5910 5910 5910 5910 160
612 20241120 094200 191496270 5910 5910 5910 5910 204
613 20241120 094100 190290630 5910 5910 5910 5910 90
614 20241120 094000 189758730 5910 5910 5910 5910 189
615 20241120 093900 188641740 5910 5910 5910 5910 154
616 20241120 093800 187731600 5910 5910 5910 5910 129
617 20241120 093700 186969210 5910 5890 5910 5890 1935
618 20241120 093600 175558910 5890 5880 5890 5880 204
619 20241120 093500 174357890 5880 5880 5890 5880 306
620 20241120 093400 172557740 5880 5900 5900 5870 1100
621 20241120 093300 166082490 5900 5900 5900 5900 133
622 20241120 093200 165297790 5900 5910 5910 5890 654
623 20241120 093100 161439350 5910 5910 5910 5910 138
624 20241120 093000 160623770 5910 5920 5920 5910 247
625 20241120 092900 159163170 5910 5910 5910 5900 1018
626 20241120 092800 153151820 5910 5910 5920 5910 887
627 20241120 092700 147909550 5910 5920 5920 5900 738
628 20241120 092600 143548140 5920 5910 5920 5910 562
629 20241120 092500 140225130 5910 5910 5910 5900 88
630 20241120 092400 139705150 5910 5910 5910 5900 237
631 20241120 092300 138304620 5910 5910 5920 5910 1064
632 20241120 092200 132015660 5910 5890 5910 5890 702
633 20241120 092100 127873800 5890 5900 5900 5890 996
634 20241120 092000 122002190 5900 5900 5910 5900 1388
635 20241120 091900 113812230 5910 5880 5910 5880 2361
636 20241120 091800 99880720 5880 5890 5900 5880 1169
637 20241120 091700 92995580 5900 5870 5900 5870 1149
638 20241120 091600 86245830 5870 5860 5870 5860 87
639 20241120 091500 85735920 5860 5870 5870 5860 104
640 20241120 091400 85126360 5860 5860 5860 5860 611
641 20241120 091300 81545900 5860 5850 5860 5840 307
642 20241120 091200 79749750 5860 5860 5860 5860 358
643 20241120 091100 77651870 5860 5850 5860 5850 226
644 20241120 091000 76328210 5850 5860 5860 5810 3002
645 20241120 090900 58841460 5840 5830 5860 5820 149
646 20241120 090800 57970660 5830 5850 5850 5830 172
647 20241120 090700 56965160 5850 5860 5860 5810 2789
648 20241120 090600 40723370 5860 5860 5860 5860 16
649 20241120 090500 40629610 5860 5870 5870 5860 96
650 20241120 090400 40066930 5870 5870 5880 5870 198
651 20241120 090300 38904660 5880 5880 5890 5870 66
652 20241120 090200 38516820 5890 5870 5890 5870 1811
653 20241120 090100 27856830 5860 5860 5870 5850 164
654 20241120 090000 26895550 5830 5800 5830 5800 4632