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
082800/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,654 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,195200,2721777440,6200,6200,6200,6200,10581
20241120,195100,2721777440,6200,6200,6200,6200,0
20241120,195000,2721777440,6200,6200,6200,6200,0
20241120,194900,2721777440,6200,6200,6200,6200,0
20241120,194800,2721777440,6200,6200,6200,6200,0
20241120,194700,2721777440,6200,6200,6200,6200,0
20241120,194600,2721777440,6200,6200,6200,6200,0
20241120,194500,2721777440,6200,6200,6200,6200,0
20241120,194400,2721777440,6200,6200,6200,6200,0
20241120,194300,2721777440,6200,6200,6200,6200,0
20241120,194200,2721777440,6200,6200,6200,6200,0
20241120,194100,2721777440,6200,6200,6200,6200,0
20241120,194000,2721777440,6200,6200,6200,6200,0
20241120,193900,2721777440,6200,6200,6200,6200,0
20241120,193800,2721777440,6200,6200,6200,6200,0
20241120,193700,2721777440,6200,6200,6200,6200,0
20241120,193600,2721777440,6200,6200,6200,6200,0
20241120,193500,2721777440,6200,6200,6200,6200,0
20241120,193400,2721777440,6200,6200,6200,6200,0
20241120,193300,2721777440,6200,6200,6200,6200,0
20241120,193200,2721777440,6200,6200,6200,6200,0
20241120,193100,2721777440,6200,6200,6200,6200,0
20241120,193000,2721777440,6200,6200,6200,6200,0
20241120,192900,2721777440,6200,6200,6200,6200,0
20241120,192800,2721777440,6200,6200,6200,6200,0
20241120,192700,2721777440,6200,6200,6200,6200,0
20241120,192600,2721777440,6200,6200,6200,6200,0
20241120,192500,2721777440,6200,6200,6200,6200,0
20241120,192400,2721777440,6200,6200,6200,6200,0
20241120,192300,2721777440,6200,6200,6200,6200,0
20241120,192200,2721777440,6200,6200,6200,6200,10581
20241120,192100,2721777440,6200,6200,6200,6200,0
20241120,192000,2721777440,6200,6200,6200,6200,0
20241120,191900,2721777440,6200,6200,6200,6200,0
20241120,191800,2721777440,6200,6200,6200,6200,0
20241120,191700,2721777440,6200,6200,6200,6200,0
20241120,191600,2721777440,6200,6200,6200,6200,0
20241120,191500,2721777440,6200,6200,6200,6200,0
20241120,191400,2721777440,6200,6200,6200,6200,0
20241120,191300,2721777440,6200,6200,6200,6200,0
20241120,191200,2721777440,6200,6200,6200,6200,0
20241120,191100,2721777440,6200,6200,6200,6200,0
20241120,191000,2721777440,6200,6200,6200,6200,0
20241120,190900,2721777440,6200,6200,6200,6200,0
20241120,190800,2721777440,6200,6200,6200,6200,0
20241120,190700,2721777440,6200,6200,6200,6200,0
20241120,190600,2721777440,6200,6200,6200,6200,0
20241120,190500,2721777440,6200,6200,6200,6200,0
20241120,190400,2721777440,6200,6200,6200,6200,0
20241120,190300,2721777440,6200,6200,6200,6200,0
20241120,190200,2721777440,6200,6200,6200,6200,0
20241120,190100,2721777440,6200,6200,6200,6200,0
20241120,190000,2721777440,6200,6200,6200,6200,0
20241120,185900,2721777440,6200,6200,6200,6200,0
20241120,185800,2721777440,6200,6200,6200,6200,0
20241120,185700,2721777440,6200,6200,6200,6200,0
20241120,185600,2721777440,6200,6200,6200,6200,0
20241120,185500,2721777440,6200,6200,6200,6200,0
20241120,185400,2721777440,6200,6200,6200,6200,0
20241120,185300,2721777440,6200,6200,6200,6200,0
20241120,185200,2721777440,6200,6200,6200,6200,10581
20241120,185100,2721777440,6200,6200,6200,6200,0
20241120,185000,2721777440,6200,6200,6200,6200,0
20241120,184900,2721777440,6200,6200,6200,6200,0
20241120,184800,2721777440,6200,6200,6200,6200,0
20241120,184700,2721777440,6200,6200,6200,6200,0
20241120,184600,2721777440,6200,6200,6200,6200,0
20241120,184500,2721777440,6200,6200,6200,6200,0
20241120,184400,2721777440,6200,6200,6200,6200,0
20241120,184300,2721777440,6200,6200,6200,6200,0
20241120,184200,2721777440,6200,6200,6200,6200,0
20241120,184100,2721777440,6200,6200,6200,6200,0
20241120,184000,2721777440,6200,6200,6200,6200,0
20241120,183900,2721777440,6200,6200,6200,6200,0
20241120,183800,2721777440,6200,6200,6200,6200,0
20241120,183700,2721777440,6200,6200,6200,6200,0
20241120,183600,2721777440,6200,6200,6200,6200,0
20241120,183500,2721777440,6200,6200,6200,6200,0
20241120,183400,2721777440,6200,6200,6200,6200,0
20241120,183300,2721777440,6200,6200,6200,6200,0
20241120,183200,2721777440,6200,6200,6200,6200,0
20241120,183100,2721777440,6200,6200,6200,6200,0
20241120,183000,2721777440,6200,6200,6200,6200,0
20241120,182900,2721777440,6200,6200,6200,6200,0
20241120,182800,2721777440,6200,6200,6200,6200,0
20241120,182700,2721777440,6200,6200,6200,6200,0
20241120,182600,2721777440,6200,6200,6200,6200,0
20241120,182500,2721777440,6200,6200,6200,6200,0
20241120,182400,2721777440,6200,6200,6200,6200,0
20241120,182300,2721777440,6200,6200,6200,6200,0
20241120,182200,2721777440,6200,6200,6200,6200,10581
20241120,182100,2721777440,6200,6200,6200,6200,0
20241120,182000,2721777440,6200,6200,6200,6200,0
20241120,181900,2721777440,6200,6200,6200,6200,0
20241120,181800,2721777440,6200,6200,6200,6200,0
20241120,181700,2721777440,6200,6200,6200,6200,0
20241120,181600,2721777440,6200,6200,6200,6200,0
20241120,181500,2721777440,6200,6200,6200,6200,0
20241120,181400,2721777440,6200,6200,6200,6200,0
20241120,181300,2721777440,6200,6200,6200,6200,0
20241120,181200,2721777440,6200,6200,6200,6200,0
20241120,181100,2721777440,6200,6200,6200,6200,0
20241120,181000,2721777440,6200,6200,6200,6200,0
20241120,180900,2721777440,6200,6200,6200,6200,0
20241120,180800,2721777440,6200,6200,6200,6200,0
20241120,180700,2721777440,6200,6200,6200,6200,0
20241120,180600,2721777440,6200,6200,6200,6200,0
20241120,180500,2721777440,6200,6200,6200,6200,0
20241120,180400,2721777440,6200,6200,6200,6200,0
20241120,180300,2721777440,6200,6200,6200,6200,0
20241120,180200,2721777440,6200,6200,6200,6200,0
20241120,180100,2721777440,6200,6200,6200,6200,0
20241120,180000,2721777440,6200,6200,6200,6200,0
20241120,175900,2721777440,6200,6200,6200,6200,0
20241120,175800,2721777440,6200,6200,6200,6200,0
20241120,175700,2721777440,6200,6200,6200,6200,0
20241120,175600,2721777440,6200,6200,6200,6200,0
20241120,175500,2721777440,6200,6200,6200,6200,0
20241120,175400,2721777440,6200,6200,6200,6200,0
20241120,175300,2721777440,6200,6200,6200,6200,0
20241120,175200,2721777440,6200,6200,6200,6200,10581
20241120,175100,2721777440,6200,6200,6200,6200,0
20241120,175000,2721777440,6200,6200,6200,6200,0
20241120,174900,2721777440,6200,6200,6200,6200,0
20241120,174800,2721777440,6200,6200,6200,6200,0
20241120,174700,2721777440,6200,6200,6200,6200,0
20241120,174600,2721777440,6200,6200,6200,6200,0
20241120,174500,2721777440,6200,6200,6200,6200,0
20241120,174400,2721777440,6200,6200,6200,6200,0
20241120,174300,2721777440,6200,6200,6200,6200,0
20241120,174200,2721777440,6200,6200,6200,6200,0
20241120,174100,2721777440,6200,6200,6200,6200,0
20241120,174000,2721777440,6200,6200,6200,6200,0
20241120,173900,2721777440,6200,6200,6200,6200,0
20241120,173800,2721777440,6200,6200,6200,6200,0
20241120,173700,2721777440,6200,6200,6200,6200,0
20241120,173600,2721777440,6200,6200,6200,6200,0
20241120,173500,2721777440,6200,6200,6200,6200,0
20241120,173400,2721777440,6200,6200,6200,6200,0
20241120,173300,2721777440,6200,6200,6200,6200,0
20241120,173200,2721777440,6200,6200,6200,6200,0
20241120,173100,2721777440,6200,6200,6200,6200,0
20241120,173000,2721777440,6200,6200,6200,6200,0
20241120,172900,2721777440,6200,6200,6200,6200,0
20241120,172800,2721777440,6200,6200,6200,6200,0
20241120,172700,2721777440,6200,6200,6200,6200,0
20241120,172600,2721777440,6200,6200,6200,6200,0
20241120,172500,2721777440,6200,6200,6200,6200,0
20241120,172400,2721777440,6200,6200,6200,6200,0
20241120,172300,2721777440,6200,6200,6200,6200,0
20241120,172200,2721777440,6200,6200,6200,6200,10581
20241120,172100,2721777440,6200,6200,6200,6200,0
20241120,172000,2721777440,6200,6200,6200,6200,0
20241120,171900,2721777440,6200,6200,6200,6200,0
20241120,171800,2721777440,6200,6200,6200,6200,0
20241120,171700,2721777440,6200,6200,6200,6200,0
20241120,171600,2721777440,6200,6200,6200,6200,0
20241120,171500,2721777440,6200,6200,6200,6200,0
20241120,171400,2721777440,6200,6200,6200,6200,0
20241120,171300,2721777440,6200,6200,6200,6200,0
20241120,171200,2721777440,6200,6200,6200,6200,0
20241120,171100,2721777440,6200,6200,6200,6200,0
20241120,171000,2721777440,6200,6200,6200,6200,0
20241120,170900,2721777440,6200,6200,6200,6200,0
20241120,170800,2721777440,6200,6200,6200,6200,0
20241120,170700,2721777440,6200,6200,6200,6200,0
20241120,170600,2721777440,6200,6200,6200,6200,0
20241120,170500,2721777440,6200,6200,6200,6200,0
20241120,170400,2721777440,6200,6200,6200,6200,0
20241120,170300,2721777440,6200,6200,6200,6200,0
20241120,170200,2721777440,6200,6200,6200,6200,0
20241120,170100,2721777440,6200,6200,6200,6200,0
20241120,170000,2721777440,6200,6200,6200,6200,0
20241120,165900,2721777440,6200,6200,6200,6200,0
20241120,165800,2721777440,6200,6200,6200,6200,0
20241120,165700,2721777440,6200,6200,6200,6200,0
20241120,165600,2721777440,6200,6200,6200,6200,0
20241120,165500,2721777440,6200,6200,6200,6200,0
20241120,165400,2721777440,6200,6200,6200,6200,0
20241120,165300,2721777440,6200,6200,6200,6200,0
20241120,165200,2721777440,6200,6200,6200,6200,10581
20241120,165100,2721777440,6200,6200,6200,6200,0
20241120,165000,2721777440,6200,6200,6200,6200,0
20241120,164900,2721777440,6200,6200,6200,6200,0
20241120,164800,2721777440,6200,6200,6200,6200,0
20241120,164700,2721777440,6200,6200,6200,6200,0
20241120,164600,2721777440,6200,6200,6200,6200,0
20241120,164500,2721777440,6200,6200,6200,6200,0
20241120,164400,2721777440,6200,6200,6200,6200,0
20241120,164300,2721777440,6200,6200,6200,6200,0
20241120,164200,2721777440,6200,6200,6200,6200,0
20241120,164100,2721777440,6200,6200,6200,6200,0
20241120,164000,2721777440,6200,6200,6200,6200,0
20241120,163900,2721777440,6200,6200,6200,6200,0
20241120,163800,2721777440,6200,6200,6200,6200,0
20241120,163700,2721777440,6200,6200,6200,6200,0
20241120,163600,2721777440,6200,6200,6200,6200,0
20241120,163500,2721777440,6200,6200,6200,6200,0
20241120,163400,2721777440,6200,6200,6200,6200,0
20241120,163300,2721777440,6200,6200,6200,6200,0
20241120,163200,2721777440,6200,6200,6200,6200,0
20241120,163100,2721777440,6200,6200,6200,6200,0
20241120,163000,2721777440,6200,6200,6200,6200,0
20241120,162900,2721777440,6200,6200,6200,6200,0
20241120,162800,2721777440,6200,6200,6200,6200,0
20241120,162700,2721777440,6200,6200,6200,6200,0
20241120,162600,2721777440,6200,6200,6200,6200,0
20241120,162500,2721777440,6200,6200,6200,6200,0
20241120,162400,2721777440,6200,6200,6200,6200,0
20241120,162300,2721777440,6200,6200,6200,6200,0
20241120,162200,2721777440,6200,6200,6200,6200,10581
20241120,162100,2721777440,6200,6200,6200,6200,0
20241120,162000,2721777440,6200,6200,6200,6200,0
20241120,161900,2721777440,6200,6200,6200,6200,0
20241120,161800,2721777440,6200,6200,6200,6200,0
20241120,161700,2721777440,6200,6200,6200,6200,0
20241120,161600,2721777440,6200,6200,6200,6200,0
20241120,161500,2721777440,6200,6200,6200,6200,0
20241120,161400,2721777440,6200,6200,6200,6200,0
20241120,161300,2721777440,6200,6200,6200,6200,0
20241120,161200,2721777440,6200,6200,6200,6200,0
20241120,161100,2721777440,6200,6200,6200,6200,0
20241120,161000,2721777440,6200,6200,6200,6200,0
20241120,160900,2721777440,6200,6200,6200,6200,0
20241120,160800,2721777440,6200,6200,6200,6200,0
20241120,160700,2721777440,6200,6200,6200,6200,0
20241120,160600,2721777440,6200,6200,6200,6200,0
20241120,160500,2721777440,6200,6200,6200,6200,0
20241120,160400,2721777440,6200,6200,6200,6200,0
20241120,160300,2721777440,6200,6200,6200,6200,0
20241120,160200,2721777440,6200,6200,6200,6200,0
20241120,160100,2721777440,6200,6200,6200,6200,0
20241120,160000,2721777440,6200,6200,6200,6200,0
20241120,155900,2721777440,6200,6200,6200,6200,0
20241120,155800,2721777440,6200,6200,6200,6200,0
20241120,155700,2721777440,6200,6200,6200,6200,0
20241120,155600,2721777440,6200,6200,6200,6200,0
20241120,155500,2721777440,6200,6200,6200,6200,0
20241120,155400,2721777440,6200,6200,6200,6200,0
20241120,155300,2721777440,6200,6200,6200,6200,0
20241120,155200,2721777440,6200,6200,6200,6200,10581
20241120,155100,2721777440,6200,6200,6200,6200,0
20241120,155000,2721777440,6200,6200,6200,6200,0
20241120,154900,2721777440,6200,6200,6200,6200,0
20241120,154800,2721777440,6200,6200,6200,6200,0
20241120,154700,2721777440,6200,6200,6200,6200,0
20241120,154600,2721777440,6200,6200,6200,6200,0
20241120,154500,2721777440,6200,6200,6200,6200,0
20241120,154400,2721777440,6200,6200,6200,6200,0
20241120,154300,2721777440,6200,6200,6200,6200,0
20241120,154200,2721777440,6200,6200,6200,6200,0
20241120,154100,2721777440,6200,6200,6200,6200,0
20241120,154000,2721777440,6200,6200,6200,6200,0
20241120,153900,2721777440,6200,6200,6200,6200,0
20241120,153800,2721777440,6200,6200,6200,6200,0
20241120,153700,2721777440,6200,6200,6200,6200,0
20241120,153600,2721777440,6200,6200,6200,6200,0
20241120,153500,2721777440,6200,6200,6200,6200,0
20241120,153400,2721777440,6200,6200,6200,6200,0
20241120,153300,2721777440,6200,6200,6200,6200,0
20241120,153200,2721777440,6200,6200,6200,6200,0
20241120,153100,2721777440,6200,6200,6200,6200,0
20241120,153000,2721777440,6200,6200,6200,6200,10581
20241120,152900,2656175240,6220,6220,6220,6220,0
20241120,152800,2656175240,6220,6220,6220,6220,0
20241120,152700,2656175240,6220,6220,6220,6220,0
20241120,152600,2656175240,6220,6220,6220,6220,0
20241120,152500,2656175240,6220,6220,6220,6220,0
20241120,152400,2656175240,6220,6220,6220,6220,0
20241120,152300,2656175240,6220,6220,6220,6220,0
20241120,152200,2656175240,6220,6220,6220,6220,0
20241120,152100,2656175240,6220,6220,6220,6220,0
20241120,152000,2656175240,6220,6220,6220,6220,0
20241120,151900,2656175240,6220,6230,6230,6200,1828
20241120,151800,2644790770,6230,6230,6230,6200,3271
20241120,151700,2624462030,6230,6220,6230,6170,4172
20241120,151600,2598686920,6220,6240,6240,6200,3034
20241120,151500,2579867300,6230,6220,6230,6220,2558
20241120,151400,2563938530,6210,6210,6220,6210,1157
20241120,151300,2556750100,6200,6220,6220,6200,1098
20241120,151200,2549928950,6220,6210,6230,6210,4376
20241120,151100,2522724640,6210,6200,6210,6190,1307
20241120,151000,2514618910,6210,6180,6210,6180,2866
20241120,150900,2496858590,6190,6180,6190,6160,5419
20241120,150800,2463361500,6180,6160,6180,6160,31
20241120,150700,2463170520,6180,6180,6190,6160,527
20241120,150600,2459913840,6150,6160,6160,6150,1030
20241120,150500,2453572420,6190,6160,6190,6160,2562
20241120,150400,2437757940,6170,6170,6170,6170,30
20241120,150300,2437572840,6170,6160,6170,6120,916
20241120,150200,2431948950,6160,6180,6180,6160,504
20241120,150100,2428839470,6170,6170,6170,6170,40
20241120,150000,2428592670,6170,6180,6180,6170,496
20241120,145900,2425530410,6170,6170,6180,6170,145
20241120,145800,2424635680,6180,6170,6180,6170,323
20241120,145700,2422642710,6180,6180,6180,6180,549
20241120,145600,2419249890,6190,6180,6190,6180,512
20241120,145500,2416085580,6190,6190,6200,6190,408
20241120,145400,2413560040,6190,6200,6200,6190,158
20241120,145300,2412582010,6200,6190,6200,6190,281
20241120,145200,2410842560,6190,6190,6190,6190,533
20241120,145100,2407543290,6190,6200,6200,6190,206
20241120,145000,2406266800,6210,6190,6210,6190,448
20241120,144900,2403484810,6210,6190,6210,6190,621
20241120,144800,2399634810,6200,6190,6200,6190,260
20241120,144700,2398025310,6200,6200,6200,6200,614
20241120,144600,2394218510,6200,6200,6210,6200,1347
20241120,144500,2385867100,6210,6200,6220,6200,341
20241120,144400,2383749860,6200,6200,6220,6190,1436
20241120,144300,2374848440,6200,6200,6230,6200,6696
20241120,144200,2333227230,6210,6200,6210,6180,776
20241120,144100,2328423760,6210,6180,6210,6170,7115
20241120,144000,2284342320,6200,6170,6200,6170,3413
20241120,143900,2263199040,6170,6170,6190,6170,4960
20241120,143800,2232504890,6190,6180,6190,6170,444
20241120,143700,2229760800,6190,6180,6190,6180,434
20241120,143600,2227078640,6180,6150,6180,6150,4506
20241120,143500,2199293740,6150,6150,6150,6150,412
20241120,143400,2196759940,6150,6140,6150,6140,1251
20241120,143300,2189066890,6110,6110,6110,6110,0
20241120,143200,2189066890,6110,6110,6110,6110,18
20241120,143100,2188956910,6110,6130,6140,6110,1856
20241120,143000,2177579900,6130,6130,6130,6130,0
20241120,142900,2177579900,6130,6110,6130,6110,4631
20241120,142800,2149235950,6100,6100,6100,6100,1
20241120,142700,2149229850,6120,6130,6130,6120,1036
20241120,142600,2142889030,6130,6110,6130,6110,991
20241120,142500,2136829530,6080,6080,6080,6080,75
20241120,142400,2136373530,6110,6110,6110,6110,0
20241120,142300,2136373530,6110,6070,6110,6070,150
20241120,142200,2135462990,6100,6100,6100,6100,211
20241120,142100,2134175890,6100,6070,6100,6060,2880
20241120,142000,2116688370,6070,6070,6070,6070,300
20241120,141900,2114867370,6090,6090,6100,6090,760
20241120,141800,2110238960,6090,6090,6090,6090,0
20241120,141700,2110238960,6090,6090,6090,6090,198
20241120,141600,2109033140,6060,6060,6060,6060,200
20241120,141500,2107821140,6060,6090,6090,6060,833
20241120,141400,2102766700,6100,6090,6100,6090,151
20241120,141300,2101845980,6080,6080,6080,6080,13
20241120,141200,2101766940,6080,6080,6080,6080,0
20241120,141100,2101766940,6080,6080,6080,6080,132
20241120,141000,2100964380,6080,6080,6080,6080,0
20241120,140900,2100964380,6080,6080,6080,6080,0
20241120,140800,2100964380,6080,6080,6080,6080,503
20241120,140700,2097906140,6070,6060,6070,6040,2005
20241120,140600,2085786740,6070,6080,6080,6070,522
20241120,140500,2082617890,6080,6080,6080,6080,20
20241120,140400,2082496290,6080,6080,6080,6070,178
20241120,140300,2081415020,6080,6080,6080,6070,584
20241120,140200,2077864310,6080,6090,6090,6080,1148
20241120,140100,2070873410,6090,6090,6090,6090,0
20241120,140000,2070873410,6090,6090,6090,6090,46
20241120,135900,2070593270,6090,6080,6090,6080,112
20241120,135800,2069911300,6090,6070,6110,6070,2344
20241120,135700,2055680390,6070,6070,6070,6070,36
20241120,135600,2055461870,6070,6070,6070,6070,265
20241120,135500,2053853320,6050,6070,6070,6050,163
20241120,135400,2052864750,6070,6070,6070,6070,991
20241120,135300,2046849380,6070,6070,6070,6070,0
20241120,135200,2046849380,6070,6070,6070,6060,83
20241120,135100,2046346190,6080,6060,6080,6030,1039
20241120,135000,2040074750,6090,6090,6090,6090,0
20241120,134900,2040074750,6090,6080,6100,6050,1160
20241120,134800,2033040130,6110,6110,6110,6110,1
20241120,134700,2033034020,6120,6110,6120,6080,67
20241120,134600,2032625240,6110,6110,6110,6080,1506
20241120,134500,2023446170,6110,6110,6110,6110,1
20241120,134400,2023440060,6110,6110,6110,6110,501
20241120,134300,2020378950,6110,6110,6110,6110,52
20241120,134200,2020061230,6110,6110,6110,6110,101
20241120,134100,2019444120,6090,6090,6090,6090,268
20241120,134000,2017812000,6090,6090,6090,6090,10
20241120,133900,2017751100,6150,6150,6150,6150,1
20241120,133800,2017744950,6080,6090,6090,6080,159
20241120,133700,2016777650,6100,6100,6100,6100,221
20241120,133600,2015429550,6150,6150,6150,6150,50
20241120,133500,2015122050,6150,6120,6150,6120,10
20241120,133400,2015060790,6080,6120,6120,6040,8462
20241120,133300,1963754950,6120,6130,6150,6120,666
20241120,133200,1959660390,6130,6130,6130,6130,48
20241120,133100,1959366150,6120,6130,6130,6120,11
20241120,133000,1959298760,6120,6120,6120,6120,201
20241120,132900,1958068640,6140,6140,6140,6120,205
20241120,132800,1956813380,6140,6150,6150,6140,81
20241120,132700,1956315590,6150,6150,6150,6150,18
20241120,132600,1956204890,6150,6120,6150,6120,553
20241120,132500,1952817190,6110,6120,6120,6110,1007
20241120,132400,1946664240,6120,6140,6140,6120,847
20241120,132300,1941477890,6140,6140,6140,6140,73
20241120,132200,1941029670,6140,6140,6140,6140,0
20241120,132100,1941029670,6140,6140,6140,6140,0
20241120,132000,1941029670,6140,6150,6160,6140,198
20241120,131900,1939813020,6160,6160,6160,6160,0
20241120,131800,1939813020,6160,6170,6170,6150,623
20241120,131700,1935980240,6170,6130,6170,6130,1708
20241120,131600,1925485870,6130,6140,6140,6130,495
20241120,131500,1922451280,6140,6110,6140,6110,5884
20241120,131400,1886479980,6100,6100,6100,6100,125
20241120,131300,1885717480,6080,6080,6080,6080,6
20241120,131200,1885681000,6100,6090,6100,6090,120
20241120,131100,1884950120,6090,6090,6090,6090,0
20241120,131000,1884950120,6090,6080,6090,6080,1236
20241120,130900,1877434240,6080,6090,6090,6080,223
20241120,130800,1876078390,6100,6100,6100,6100,8
20241120,130700,1876029590,6100,6080,6100,6080,3578
20241120,130600,1854240670,6080,6070,6080,6070,311
20241120,130500,1852351520,6080,6080,6080,6080,500
20241120,130400,1849311520,6090,6090,6090,6090,172
20241120,130300,1848264040,6090,6090,6090,6090,3
20241120,130200,1848245770,6050,6090,6090,6050,110
20241120,130100,1847579870,6040,6050,6050,6040,229
20241120,130000,1846194700,6090,6080,6090,6080,1011
20241120,125900,1840047710,6090,6080,6090,6080,861
20241120,125800,1834812820,6080,6080,6080,6080,101
20241120,125700,1834198740,6030,6040,6070,6030,1330
20241120,125600,1826164880,6070,6070,6070,6070,0
20241120,125500,1826164880,6070,6080,6080,6030,32
20241120,125400,1825971830,6000,6060,6060,6000,5357
20241120,125300,1793718460,6080,6080,6080,6080,1
20241120,125200,1793712380,6050,6050,6050,6050,753
20241120,125100,1789156730,6060,6060,6060,6060,240
20241120,125000,1787702330,6060,6070,6070,6060,99
20241120,124900,1787102220,6080,6080,6080,6080,91
20241120,124800,1786548940,6080,6080,6080,6080,0
20241120,124700,1786548940,6080,6070,6080,6070,65
20241120,124600,1786153870,6080,6090,6090,6080,1425
20241120,124500,1777488890,6090,6090,6090,6080,668
20241120,124400,1773421270,6100,6090,6100,6090,1784
20241120,124300,1762546760,6080,6100,6100,6080,296
20241120,124200,1760742000,6090,6070,6090,6070,490
20241120,124100,1757759530,6070,6060,6070,6060,87
20241120,124000,1757232250,6060,6050,6060,6050,807
20241120,123900,1752344190,6050,6050,6050,6040,52
20241120,123800,1752029600,6050,6030,6050,6030,886
20241120,123700,1746674430,6040,6020,6040,6020,83
20241120,123600,1746174210,6010,6030,6030,6010,598
20241120,123500,1742577900,6040,6050,6050,6040,32
20241120,123400,1742384520,6060,6060,6060,6060,1
20241120,123300,1742378460,6050,6040,6050,6020,503
20241120,123200,1739349890,6060,6020,6060,6020,1441
20241120,123100,1730671620,6020,6060,6060,6020,1538
20241120,123000,1721402070,6060,6050,6060,6040,52
20241120,122900,1721087700,6070,6070,6070,6070,303
20241120,122800,1719248490,6070,6070,6070,6060,284
20241120,122700,1717524670,6070,6050,6070,6050,350
20241120,122600,1715405980,6050,6050,6050,6050,151
20241120,122500,1714492430,6050,6050,6050,6050,45
20241120,122400,1714220180,6050,6050,6050,6050,13
20241120,122300,1714141530,6030,6040,6050,6030,1195
20241120,122200,1706929730,6040,6040,6040,6020,234
20241120,122100,1705519210,6040,6050,6050,6030,617
20241120,122000,1701795430,6040,6050,6060,6040,699
20241120,121900,1697572470,6050,6060,6060,6050,1248
20241120,121800,1690021940,6060,6060,6060,6050,131
20241120,121700,1689228090,6060,6050,6060,6050,3
20241120,121600,1689209920,6050,6060,6060,6050,507
20241120,121500,1686142500,6060,6070,6070,6030,307
20241120,121400,1684291050,6020,6070,6070,6020,167
20241120,121300,1683284830,6020,6030,6070,6020,1180
20241120,121200,1676176380,6030,6030,6030,6020,968
20241120,121100,1670342480,6080,6080,6080,6080,2
20241120,121000,1670330320,6080,6080,6080,6080,0
20241120,120900,1670330320,6080,6070,6080,6010,1501
20241120,120800,1661267710,6090,6080,6090,6080,112
20241120,120700,1660585930,6090,6090,6090,6090,0
20241120,120600,1660585930,6090,6060,6090,6060,204
20241120,120500,1659345100,6080,6070,6080,6070,11
20241120,120400,1659278320,6080,6070,6080,6050,924
20241120,120300,1653672030,6080,6080,6080,6080,0
20241120,120200,1653672030,6080,6080,6080,6080,398
20241120,120100,1651252190,6080,6080,6080,6080,374
20241120,120000,1648978270,6080,6090,6090,6080,550
20241120,115900,1645634170,6090,6060,6090,6060,1545
20241120,115800,1636246950,6070,6060,6070,6050,267
20241120,115700,1634629120,6060,6070,6070,6060,843
20241120,115600,1629519070,6070,6070,6070,6070,0
20241120,115500,1629519070,6070,6050,6080,6050,2573
20241120,115400,1613880850,6080,6070,6080,6050,391
20241120,115300,1611514870,6070,6080,6080,6070,30
20241120,115200,1611332570,6080,6070,6080,6040,2111
20241120,115100,1598554640,6050,6050,6050,6050,1
20241120,115000,1598548590,6040,6070,6070,6040,1010
20241120,114900,1592437790,6070,6070,6070,6050,38
20241120,114800,1592207850,6050,6060,6060,6050,1374
20241120,114700,1583892140,6070,6070,6070,6070,130
20241120,114600,1583103040,6070,6050,6070,6050,122
20241120,114500,1582364060,6070,6070,6080,6050,1303
20241120,114400,1574477030,6070,6080,6080,6070,114
20241120,114300,1573784830,6080,6080,6080,6080,66
20241120,114200,1573383550,6080,6080,6080,6080,296
20241120,114100,1571583870,6080,6080,6080,6080,407
20241120,114000,1569109310,6080,6080,6080,6080,80
20241120,113900,1568622910,6080,6080,6080,6080,2
20241120,113800,1568610750,6090,6090,6090,6070,146
20241120,113700,1567723750,6090,6090,6090,6090,20
20241120,113600,1567601950,6100,6100,6100,6060,218
20241120,113500,1566272190,6100,6100,6100,6100,0
20241120,113400,1566272190,6100,6060,6100,6050,521
20241120,113300,1563118010,6070,6080,6080,6070,1078
20241120,113200,1556567440,6090,6090,6090,6080,112
20241120,113100,1555885650,6100,6100,6100,6100,511
20241120,113000,1552768550,6090,6100,6100,6090,960
20241120,112900,1546921850,6100,6080,6100,6080,3
20241120,112800,1546903590,6060,6060,6060,6060,1052
20241120,112700,1540528470,6060,6080,6090,6060,3016
20241120,112600,1522214300,6080,6070,6080,6070,161
20241120,112500,1521237020,6060,6060,6060,6060,1477
20241120,112400,1512286400,6050,6050,6050,6050,49
20241120,112300,1511989950,6050,6050,6050,6050,1
20241120,112200,1511983900,6050,6060,6060,6050,25
20241120,112100,1511832610,6060,6060,6060,6060,5
20241120,112000,1511802310,6030,6010,6030,6010,3261
20241120,111900,1492140480,6000,5990,6000,5970,1765
20241120,111800,1481559910,5970,6000,6000,5970,5461
20241120,111700,1448829430,6000,6030,6030,6000,5495
20241120,111600,1415840180,6050,6050,6050,6000,10461
20241120,111500,1353047990,6050,6040,6050,6040,43
20241120,111400,1352787940,6050,6010,6050,6010,3974
20241120,111300,1328852470,6010,6040,6040,6010,3464
20241120,111200,1307985810,6050,6050,6060,6040,2869
20241120,111100,1290627370,6050,6070,6070,6050,34
20241120,111000,1290421250,6030,6040,6080,6030,4456
20241120,110900,1263463080,6010,6040,6040,6010,1826
20241120,110800,1252460870,6040,6060,6080,6010,10433
20241120,110700,1189541750,6090,6050,6090,6050,653
20241120,110600,1185590460,6060,6070,6070,6050,5105
20241120,110500,1154656120,6080,6090,6090,6080,115
20241120,110400,1153956880,6090,6090,6090,6090,360
20241120,110300,1151764480,6090,6090,6100,6080,812
20241120,110200,1146817550,6090,6080,6090,6080,98
20241120,110100,1146220880,6080,6100,6100,6060,605
20241120,110000,1142530790,6060,6090,6090,6060,1459
20241120,105900,1133683320,6100,6070,6100,6070,595
20241120,105800,1130065710,6070,6090,6090,6070,2953
20241120,105700,1112121650,6090,6110,6120,6090,2586
20241120,105600,1096351790,6110,6110,6110,6110,1
20241120,105500,1096345680,6120,6120,6120,6120,21
20241120,105400,1096217160,6130,6130,6130,6130,0
20241120,105300,1096217160,6130,6090,6130,6090,840
20241120,105200,1091101520,6140,6090,6140,6090,1322
20241120,105100,1083026810,6090,6100,6110,6080,3561
20241120,105000,1061357050,6080,6100,6100,6080,5368
20241120,104900,1028665250,6100,6120,6120,6090,10970
20241120,104800,961704750,6140,6140,6140,6120,5142
20241120,104700,930228100,6140,6140,6140,6140,310
20241120,104600,928324700,6130,6130,6130,6130,2114
20241120,104500,915365880,6140,6140,6140,6140,11
20241120,104400,915298340,6130,6140,6140,6130,1106
20241120,104300,908517720,6140,6140,6140,6140,17
20241120,104200,908413340,6130,6130,6130,6130,1000
20241120,104100,902283340,6130,6140,6140,6130,7
20241120,104000,902240410,6150,6150,6150,6150,37
20241120,103900,902012860,6130,6140,6140,6130,132
20241120,103800,901203620,6140,6130,6140,6120,1833
20241120,103700,889956480,6120,6120,6120,6120,300
20241120,103600,888120480,6120,6140,6140,6120,3508
20241120,103500,866601410,6150,6140,6150,6140,1078
20241120,103400,859973410,6140,6190,6190,6140,3008
20241120,103300,841472890,6190,6190,6190,6190,0
20241120,103200,841472890,6190,6190,6190,6190,5
20241120,103100,841441940,6190,6190,6190,6190,198
20241120,103000,840216320,6200,6190,6200,6190,1040
20241120,102900,833768920,6200,6200,6200,6200,1837
20241120,102800,822379520,6190,6150,6190,6150,1224
20241120,102700,814843080,6190,6200,6200,6190,53
20241120,102600,814514940,6200,6200,6200,6200,1
20241120,102500,814508740,6150,6180,6190,6150,4007
20241120,102400,789804330,6160,6190,6190,6160,223
20241120,102300,788429960,6180,6190,6200,6130,1548
20241120,102200,778897430,6190,6190,6200,6190,634
20241120,102100,774972960,6190,6180,6190,6150,1652
20241120,102000,764797820,6170,6180,6190,6170,90
20241120,101900,764242090,6170,6180,6180,6170,256
20241120,101800,762662310,6170,6170,6170,6170,292
20241120,101700,760860670,6190,6190,6190,6180,20
20241120,101600,760736920,6160,6170,6190,6160,1145
20241120,101500,753668820,6170,6170,6190,6170,567
20241120,101400,750170410,6170,6160,6170,6160,237
20241120,101300,748708480,6160,6190,6190,6160,112
20241120,101200,748018200,6190,6190,6200,6190,437
20241120,101100,745313070,6190,6200,6200,6160,620
20241120,101000,741484320,6200,6150,6200,6150,1454
20241120,100900,732502770,6150,6150,6150,6150,424
20241120,100800,729895170,6150,6140,6150,6140,139
20241120,100700,729041210,6150,6150,6150,6150,41
20241120,100600,728789060,6160,6150,6160,6150,38
20241120,100500,728555330,6150,6150,6150,6150,360
20241120,100400,726341330,6150,6150,6150,6150,16
20241120,100300,726242930,6150,6110,6150,6110,1173
20241120,100200,719062160,6110,6140,6140,6110,264
20241120,100100,717447680,6140,6140,6140,6140,110
20241120,100000,716772280,6140,6140,6140,6110,205
20241120,095900,715517300,6140,6110,6140,6110,2203
20241120,095800,702056940,6110,6140,6140,6110,47
20241120,095700,701769430,6110,6130,6130,6110,454
20241120,095600,698993560,6130,6140,6150,6130,81
20241120,095500,698495780,6150,6120,6160,6120,1420
20241120,095400,689749430,6120,6130,6160,6110,396
20241120,095300,687324300,6160,6130,6160,6130,637
20241120,095200,683403420,6130,6120,6130,6120,465
20241120,095100,680556340,6120,6110,6120,6100,3107
20241120,095000,661598630,6120,6120,6120,6100,841
20241120,094900,656457130,6120,6120,6130,6120,2612
20241120,094800,640471080,6140,6120,6140,6100,1252
20241120,094700,632820560,6120,6150,6150,6120,1657
20241120,094600,622665610,6150,6150,6150,6140,209
20241120,094500,621381260,6150,6160,6160,6150,29
20241120,094400,621202860,6150,6160,6160,6150,167
20241120,094300,620175800,6170,6170,6170,6130,846
20241120,094200,614970500,6160,6140,6160,6140,2024
20241120,094100,602515390,6140,6140,6140,6130,258
20241120,094000,600933490,6130,6110,6130,6110,932
20241120,093900,595224130,6110,6110,6110,6100,2104
20241120,093800,582382250,6110,6100,6120,6090,2746
20241120,093700,565627090,6110,6120,6120,6100,1279
20241120,093600,557817980,6130,6150,6150,6130,1050
20241120,093500,551381380,6130,6120,6130,6110,2397
20241120,093400,536723850,6120,6120,6120,6120,85
20241120,093300,536203650,6110,6100,6110,6100,1821
20241120,093200,525093930,6100,6120,6120,6100,382
20241120,093100,522761650,6120,6090,6120,6090,3005
20241120,093000,504389670,6090,6110,6120,6080,3454
20241120,092900,483328220,6110,6100,6110,6080,2747
20241120,092800,466585410,6100,6110,6110,6100,3984
20241120,092700,442267090,6110,6140,6140,6110,4729
20241120,092600,413293230,6140,6160,6170,6140,6479
20241120,092500,373456000,6160,6160,6170,6160,429
20241120,092400,370813340,6150,6180,6180,6150,1228
20241120,092300,363249970,6180,6150,6180,6150,3606
20241120,092200,341072260,6150,6170,6170,6150,4310
20241120,092100,314523430,6170,6190,6190,6170,4465
20241120,092000,286930110,6190,6200,6200,6190,712
20241120,091900,282522650,6200,6210,6210,6190,636
20241120,091800,278585690,6200,6190,6210,6190,4318
20241120,091700,251837950,6210,6200,6210,6200,990
20241120,091600,245699850,6200,6200,6200,6190,908
20241120,091500,240079300,6190,6200,6200,6190,1466
20241120,091400,231002560,6220,6220,6220,6200,162
20241120,091300,229994960,6220,6200,6220,6200,347
20241120,091200,227839080,6210,6180,6220,6180,2728
20241120,091100,210923970,6180,6170,6180,6170,661
20241120,091000,206845550,6170,6170,6190,6170,207
20241120,090900,205566010,6200,6180,6200,6160,4543
20241120,090800,177569030,6160,6180,6190,6160,1205
20241120,090700,170139360,6170,6170,6180,6170,486
20241120,090600,167138510,6200,6160,6200,6160,121
20241120,090500,166388750,6150,6190,6190,6150,5845
20241120,090400,130395880,6200,6210,6210,6200,5267
20241120,090300,97728080,6220,6210,6220,6210,523
20241120,090200,94478940,6200,6220,6230,6200,1043
20241120,090100,88000870,6160,6160,6200,6100,4853
20241120,090000,58210790,6140,6210,6250,6140,9308
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 195200 2721777440 6200 6200 6200 6200 10581
3 20241120 195100 2721777440 6200 6200 6200 6200 0
4 20241120 195000 2721777440 6200 6200 6200 6200 0
5 20241120 194900 2721777440 6200 6200 6200 6200 0
6 20241120 194800 2721777440 6200 6200 6200 6200 0
7 20241120 194700 2721777440 6200 6200 6200 6200 0
8 20241120 194600 2721777440 6200 6200 6200 6200 0
9 20241120 194500 2721777440 6200 6200 6200 6200 0
10 20241120 194400 2721777440 6200 6200 6200 6200 0
11 20241120 194300 2721777440 6200 6200 6200 6200 0
12 20241120 194200 2721777440 6200 6200 6200 6200 0
13 20241120 194100 2721777440 6200 6200 6200 6200 0
14 20241120 194000 2721777440 6200 6200 6200 6200 0
15 20241120 193900 2721777440 6200 6200 6200 6200 0
16 20241120 193800 2721777440 6200 6200 6200 6200 0
17 20241120 193700 2721777440 6200 6200 6200 6200 0
18 20241120 193600 2721777440 6200 6200 6200 6200 0
19 20241120 193500 2721777440 6200 6200 6200 6200 0
20 20241120 193400 2721777440 6200 6200 6200 6200 0
21 20241120 193300 2721777440 6200 6200 6200 6200 0
22 20241120 193200 2721777440 6200 6200 6200 6200 0
23 20241120 193100 2721777440 6200 6200 6200 6200 0
24 20241120 193000 2721777440 6200 6200 6200 6200 0
25 20241120 192900 2721777440 6200 6200 6200 6200 0
26 20241120 192800 2721777440 6200 6200 6200 6200 0
27 20241120 192700 2721777440 6200 6200 6200 6200 0
28 20241120 192600 2721777440 6200 6200 6200 6200 0
29 20241120 192500 2721777440 6200 6200 6200 6200 0
30 20241120 192400 2721777440 6200 6200 6200 6200 0
31 20241120 192300 2721777440 6200 6200 6200 6200 0
32 20241120 192200 2721777440 6200 6200 6200 6200 10581
33 20241120 192100 2721777440 6200 6200 6200 6200 0
34 20241120 192000 2721777440 6200 6200 6200 6200 0
35 20241120 191900 2721777440 6200 6200 6200 6200 0
36 20241120 191800 2721777440 6200 6200 6200 6200 0
37 20241120 191700 2721777440 6200 6200 6200 6200 0
38 20241120 191600 2721777440 6200 6200 6200 6200 0
39 20241120 191500 2721777440 6200 6200 6200 6200 0
40 20241120 191400 2721777440 6200 6200 6200 6200 0
41 20241120 191300 2721777440 6200 6200 6200 6200 0
42 20241120 191200 2721777440 6200 6200 6200 6200 0
43 20241120 191100 2721777440 6200 6200 6200 6200 0
44 20241120 191000 2721777440 6200 6200 6200 6200 0
45 20241120 190900 2721777440 6200 6200 6200 6200 0
46 20241120 190800 2721777440 6200 6200 6200 6200 0
47 20241120 190700 2721777440 6200 6200 6200 6200 0
48 20241120 190600 2721777440 6200 6200 6200 6200 0
49 20241120 190500 2721777440 6200 6200 6200 6200 0
50 20241120 190400 2721777440 6200 6200 6200 6200 0
51 20241120 190300 2721777440 6200 6200 6200 6200 0
52 20241120 190200 2721777440 6200 6200 6200 6200 0
53 20241120 190100 2721777440 6200 6200 6200 6200 0
54 20241120 190000 2721777440 6200 6200 6200 6200 0
55 20241120 185900 2721777440 6200 6200 6200 6200 0
56 20241120 185800 2721777440 6200 6200 6200 6200 0
57 20241120 185700 2721777440 6200 6200 6200 6200 0
58 20241120 185600 2721777440 6200 6200 6200 6200 0
59 20241120 185500 2721777440 6200 6200 6200 6200 0
60 20241120 185400 2721777440 6200 6200 6200 6200 0
61 20241120 185300 2721777440 6200 6200 6200 6200 0
62 20241120 185200 2721777440 6200 6200 6200 6200 10581
63 20241120 185100 2721777440 6200 6200 6200 6200 0
64 20241120 185000 2721777440 6200 6200 6200 6200 0
65 20241120 184900 2721777440 6200 6200 6200 6200 0
66 20241120 184800 2721777440 6200 6200 6200 6200 0
67 20241120 184700 2721777440 6200 6200 6200 6200 0
68 20241120 184600 2721777440 6200 6200 6200 6200 0
69 20241120 184500 2721777440 6200 6200 6200 6200 0
70 20241120 184400 2721777440 6200 6200 6200 6200 0
71 20241120 184300 2721777440 6200 6200 6200 6200 0
72 20241120 184200 2721777440 6200 6200 6200 6200 0
73 20241120 184100 2721777440 6200 6200 6200 6200 0
74 20241120 184000 2721777440 6200 6200 6200 6200 0
75 20241120 183900 2721777440 6200 6200 6200 6200 0
76 20241120 183800 2721777440 6200 6200 6200 6200 0
77 20241120 183700 2721777440 6200 6200 6200 6200 0
78 20241120 183600 2721777440 6200 6200 6200 6200 0
79 20241120 183500 2721777440 6200 6200 6200 6200 0
80 20241120 183400 2721777440 6200 6200 6200 6200 0
81 20241120 183300 2721777440 6200 6200 6200 6200 0
82 20241120 183200 2721777440 6200 6200 6200 6200 0
83 20241120 183100 2721777440 6200 6200 6200 6200 0
84 20241120 183000 2721777440 6200 6200 6200 6200 0
85 20241120 182900 2721777440 6200 6200 6200 6200 0
86 20241120 182800 2721777440 6200 6200 6200 6200 0
87 20241120 182700 2721777440 6200 6200 6200 6200 0
88 20241120 182600 2721777440 6200 6200 6200 6200 0
89 20241120 182500 2721777440 6200 6200 6200 6200 0
90 20241120 182400 2721777440 6200 6200 6200 6200 0
91 20241120 182300 2721777440 6200 6200 6200 6200 0
92 20241120 182200 2721777440 6200 6200 6200 6200 10581
93 20241120 182100 2721777440 6200 6200 6200 6200 0
94 20241120 182000 2721777440 6200 6200 6200 6200 0
95 20241120 181900 2721777440 6200 6200 6200 6200 0
96 20241120 181800 2721777440 6200 6200 6200 6200 0
97 20241120 181700 2721777440 6200 6200 6200 6200 0
98 20241120 181600 2721777440 6200 6200 6200 6200 0
99 20241120 181500 2721777440 6200 6200 6200 6200 0
100 20241120 181400 2721777440 6200 6200 6200 6200 0
101 20241120 181300 2721777440 6200 6200 6200 6200 0
102 20241120 181200 2721777440 6200 6200 6200 6200 0
103 20241120 181100 2721777440 6200 6200 6200 6200 0
104 20241120 181000 2721777440 6200 6200 6200 6200 0
105 20241120 180900 2721777440 6200 6200 6200 6200 0
106 20241120 180800 2721777440 6200 6200 6200 6200 0
107 20241120 180700 2721777440 6200 6200 6200 6200 0
108 20241120 180600 2721777440 6200 6200 6200 6200 0
109 20241120 180500 2721777440 6200 6200 6200 6200 0
110 20241120 180400 2721777440 6200 6200 6200 6200 0
111 20241120 180300 2721777440 6200 6200 6200 6200 0
112 20241120 180200 2721777440 6200 6200 6200 6200 0
113 20241120 180100 2721777440 6200 6200 6200 6200 0
114 20241120 180000 2721777440 6200 6200 6200 6200 0
115 20241120 175900 2721777440 6200 6200 6200 6200 0
116 20241120 175800 2721777440 6200 6200 6200 6200 0
117 20241120 175700 2721777440 6200 6200 6200 6200 0
118 20241120 175600 2721777440 6200 6200 6200 6200 0
119 20241120 175500 2721777440 6200 6200 6200 6200 0
120 20241120 175400 2721777440 6200 6200 6200 6200 0
121 20241120 175300 2721777440 6200 6200 6200 6200 0
122 20241120 175200 2721777440 6200 6200 6200 6200 10581
123 20241120 175100 2721777440 6200 6200 6200 6200 0
124 20241120 175000 2721777440 6200 6200 6200 6200 0
125 20241120 174900 2721777440 6200 6200 6200 6200 0
126 20241120 174800 2721777440 6200 6200 6200 6200 0
127 20241120 174700 2721777440 6200 6200 6200 6200 0
128 20241120 174600 2721777440 6200 6200 6200 6200 0
129 20241120 174500 2721777440 6200 6200 6200 6200 0
130 20241120 174400 2721777440 6200 6200 6200 6200 0
131 20241120 174300 2721777440 6200 6200 6200 6200 0
132 20241120 174200 2721777440 6200 6200 6200 6200 0
133 20241120 174100 2721777440 6200 6200 6200 6200 0
134 20241120 174000 2721777440 6200 6200 6200 6200 0
135 20241120 173900 2721777440 6200 6200 6200 6200 0
136 20241120 173800 2721777440 6200 6200 6200 6200 0
137 20241120 173700 2721777440 6200 6200 6200 6200 0
138 20241120 173600 2721777440 6200 6200 6200 6200 0
139 20241120 173500 2721777440 6200 6200 6200 6200 0
140 20241120 173400 2721777440 6200 6200 6200 6200 0
141 20241120 173300 2721777440 6200 6200 6200 6200 0
142 20241120 173200 2721777440 6200 6200 6200 6200 0
143 20241120 173100 2721777440 6200 6200 6200 6200 0
144 20241120 173000 2721777440 6200 6200 6200 6200 0
145 20241120 172900 2721777440 6200 6200 6200 6200 0
146 20241120 172800 2721777440 6200 6200 6200 6200 0
147 20241120 172700 2721777440 6200 6200 6200 6200 0
148 20241120 172600 2721777440 6200 6200 6200 6200 0
149 20241120 172500 2721777440 6200 6200 6200 6200 0
150 20241120 172400 2721777440 6200 6200 6200 6200 0
151 20241120 172300 2721777440 6200 6200 6200 6200 0
152 20241120 172200 2721777440 6200 6200 6200 6200 10581
153 20241120 172100 2721777440 6200 6200 6200 6200 0
154 20241120 172000 2721777440 6200 6200 6200 6200 0
155 20241120 171900 2721777440 6200 6200 6200 6200 0
156 20241120 171800 2721777440 6200 6200 6200 6200 0
157 20241120 171700 2721777440 6200 6200 6200 6200 0
158 20241120 171600 2721777440 6200 6200 6200 6200 0
159 20241120 171500 2721777440 6200 6200 6200 6200 0
160 20241120 171400 2721777440 6200 6200 6200 6200 0
161 20241120 171300 2721777440 6200 6200 6200 6200 0
162 20241120 171200 2721777440 6200 6200 6200 6200 0
163 20241120 171100 2721777440 6200 6200 6200 6200 0
164 20241120 171000 2721777440 6200 6200 6200 6200 0
165 20241120 170900 2721777440 6200 6200 6200 6200 0
166 20241120 170800 2721777440 6200 6200 6200 6200 0
167 20241120 170700 2721777440 6200 6200 6200 6200 0
168 20241120 170600 2721777440 6200 6200 6200 6200 0
169 20241120 170500 2721777440 6200 6200 6200 6200 0
170 20241120 170400 2721777440 6200 6200 6200 6200 0
171 20241120 170300 2721777440 6200 6200 6200 6200 0
172 20241120 170200 2721777440 6200 6200 6200 6200 0
173 20241120 170100 2721777440 6200 6200 6200 6200 0
174 20241120 170000 2721777440 6200 6200 6200 6200 0
175 20241120 165900 2721777440 6200 6200 6200 6200 0
176 20241120 165800 2721777440 6200 6200 6200 6200 0
177 20241120 165700 2721777440 6200 6200 6200 6200 0
178 20241120 165600 2721777440 6200 6200 6200 6200 0
179 20241120 165500 2721777440 6200 6200 6200 6200 0
180 20241120 165400 2721777440 6200 6200 6200 6200 0
181 20241120 165300 2721777440 6200 6200 6200 6200 0
182 20241120 165200 2721777440 6200 6200 6200 6200 10581
183 20241120 165100 2721777440 6200 6200 6200 6200 0
184 20241120 165000 2721777440 6200 6200 6200 6200 0
185 20241120 164900 2721777440 6200 6200 6200 6200 0
186 20241120 164800 2721777440 6200 6200 6200 6200 0
187 20241120 164700 2721777440 6200 6200 6200 6200 0
188 20241120 164600 2721777440 6200 6200 6200 6200 0
189 20241120 164500 2721777440 6200 6200 6200 6200 0
190 20241120 164400 2721777440 6200 6200 6200 6200 0
191 20241120 164300 2721777440 6200 6200 6200 6200 0
192 20241120 164200 2721777440 6200 6200 6200 6200 0
193 20241120 164100 2721777440 6200 6200 6200 6200 0
194 20241120 164000 2721777440 6200 6200 6200 6200 0
195 20241120 163900 2721777440 6200 6200 6200 6200 0
196 20241120 163800 2721777440 6200 6200 6200 6200 0
197 20241120 163700 2721777440 6200 6200 6200 6200 0
198 20241120 163600 2721777440 6200 6200 6200 6200 0
199 20241120 163500 2721777440 6200 6200 6200 6200 0
200 20241120 163400 2721777440 6200 6200 6200 6200 0
201 20241120 163300 2721777440 6200 6200 6200 6200 0
202 20241120 163200 2721777440 6200 6200 6200 6200 0
203 20241120 163100 2721777440 6200 6200 6200 6200 0
204 20241120 163000 2721777440 6200 6200 6200 6200 0
205 20241120 162900 2721777440 6200 6200 6200 6200 0
206 20241120 162800 2721777440 6200 6200 6200 6200 0
207 20241120 162700 2721777440 6200 6200 6200 6200 0
208 20241120 162600 2721777440 6200 6200 6200 6200 0
209 20241120 162500 2721777440 6200 6200 6200 6200 0
210 20241120 162400 2721777440 6200 6200 6200 6200 0
211 20241120 162300 2721777440 6200 6200 6200 6200 0
212 20241120 162200 2721777440 6200 6200 6200 6200 10581
213 20241120 162100 2721777440 6200 6200 6200 6200 0
214 20241120 162000 2721777440 6200 6200 6200 6200 0
215 20241120 161900 2721777440 6200 6200 6200 6200 0
216 20241120 161800 2721777440 6200 6200 6200 6200 0
217 20241120 161700 2721777440 6200 6200 6200 6200 0
218 20241120 161600 2721777440 6200 6200 6200 6200 0
219 20241120 161500 2721777440 6200 6200 6200 6200 0
220 20241120 161400 2721777440 6200 6200 6200 6200 0
221 20241120 161300 2721777440 6200 6200 6200 6200 0
222 20241120 161200 2721777440 6200 6200 6200 6200 0
223 20241120 161100 2721777440 6200 6200 6200 6200 0
224 20241120 161000 2721777440 6200 6200 6200 6200 0
225 20241120 160900 2721777440 6200 6200 6200 6200 0
226 20241120 160800 2721777440 6200 6200 6200 6200 0
227 20241120 160700 2721777440 6200 6200 6200 6200 0
228 20241120 160600 2721777440 6200 6200 6200 6200 0
229 20241120 160500 2721777440 6200 6200 6200 6200 0
230 20241120 160400 2721777440 6200 6200 6200 6200 0
231 20241120 160300 2721777440 6200 6200 6200 6200 0
232 20241120 160200 2721777440 6200 6200 6200 6200 0
233 20241120 160100 2721777440 6200 6200 6200 6200 0
234 20241120 160000 2721777440 6200 6200 6200 6200 0
235 20241120 155900 2721777440 6200 6200 6200 6200 0
236 20241120 155800 2721777440 6200 6200 6200 6200 0
237 20241120 155700 2721777440 6200 6200 6200 6200 0
238 20241120 155600 2721777440 6200 6200 6200 6200 0
239 20241120 155500 2721777440 6200 6200 6200 6200 0
240 20241120 155400 2721777440 6200 6200 6200 6200 0
241 20241120 155300 2721777440 6200 6200 6200 6200 0
242 20241120 155200 2721777440 6200 6200 6200 6200 10581
243 20241120 155100 2721777440 6200 6200 6200 6200 0
244 20241120 155000 2721777440 6200 6200 6200 6200 0
245 20241120 154900 2721777440 6200 6200 6200 6200 0
246 20241120 154800 2721777440 6200 6200 6200 6200 0
247 20241120 154700 2721777440 6200 6200 6200 6200 0
248 20241120 154600 2721777440 6200 6200 6200 6200 0
249 20241120 154500 2721777440 6200 6200 6200 6200 0
250 20241120 154400 2721777440 6200 6200 6200 6200 0
251 20241120 154300 2721777440 6200 6200 6200 6200 0
252 20241120 154200 2721777440 6200 6200 6200 6200 0
253 20241120 154100 2721777440 6200 6200 6200 6200 0
254 20241120 154000 2721777440 6200 6200 6200 6200 0
255 20241120 153900 2721777440 6200 6200 6200 6200 0
256 20241120 153800 2721777440 6200 6200 6200 6200 0
257 20241120 153700 2721777440 6200 6200 6200 6200 0
258 20241120 153600 2721777440 6200 6200 6200 6200 0
259 20241120 153500 2721777440 6200 6200 6200 6200 0
260 20241120 153400 2721777440 6200 6200 6200 6200 0
261 20241120 153300 2721777440 6200 6200 6200 6200 0
262 20241120 153200 2721777440 6200 6200 6200 6200 0
263 20241120 153100 2721777440 6200 6200 6200 6200 0
264 20241120 153000 2721777440 6200 6200 6200 6200 10581
265 20241120 152900 2656175240 6220 6220 6220 6220 0
266 20241120 152800 2656175240 6220 6220 6220 6220 0
267 20241120 152700 2656175240 6220 6220 6220 6220 0
268 20241120 152600 2656175240 6220 6220 6220 6220 0
269 20241120 152500 2656175240 6220 6220 6220 6220 0
270 20241120 152400 2656175240 6220 6220 6220 6220 0
271 20241120 152300 2656175240 6220 6220 6220 6220 0
272 20241120 152200 2656175240 6220 6220 6220 6220 0
273 20241120 152100 2656175240 6220 6220 6220 6220 0
274 20241120 152000 2656175240 6220 6220 6220 6220 0
275 20241120 151900 2656175240 6220 6230 6230 6200 1828
276 20241120 151800 2644790770 6230 6230 6230 6200 3271
277 20241120 151700 2624462030 6230 6220 6230 6170 4172
278 20241120 151600 2598686920 6220 6240 6240 6200 3034
279 20241120 151500 2579867300 6230 6220 6230 6220 2558
280 20241120 151400 2563938530 6210 6210 6220 6210 1157
281 20241120 151300 2556750100 6200 6220 6220 6200 1098
282 20241120 151200 2549928950 6220 6210 6230 6210 4376
283 20241120 151100 2522724640 6210 6200 6210 6190 1307
284 20241120 151000 2514618910 6210 6180 6210 6180 2866
285 20241120 150900 2496858590 6190 6180 6190 6160 5419
286 20241120 150800 2463361500 6180 6160 6180 6160 31
287 20241120 150700 2463170520 6180 6180 6190 6160 527
288 20241120 150600 2459913840 6150 6160 6160 6150 1030
289 20241120 150500 2453572420 6190 6160 6190 6160 2562
290 20241120 150400 2437757940 6170 6170 6170 6170 30
291 20241120 150300 2437572840 6170 6160 6170 6120 916
292 20241120 150200 2431948950 6160 6180 6180 6160 504
293 20241120 150100 2428839470 6170 6170 6170 6170 40
294 20241120 150000 2428592670 6170 6180 6180 6170 496
295 20241120 145900 2425530410 6170 6170 6180 6170 145
296 20241120 145800 2424635680 6180 6170 6180 6170 323
297 20241120 145700 2422642710 6180 6180 6180 6180 549
298 20241120 145600 2419249890 6190 6180 6190 6180 512
299 20241120 145500 2416085580 6190 6190 6200 6190 408
300 20241120 145400 2413560040 6190 6200 6200 6190 158
301 20241120 145300 2412582010 6200 6190 6200 6190 281
302 20241120 145200 2410842560 6190 6190 6190 6190 533
303 20241120 145100 2407543290 6190 6200 6200 6190 206
304 20241120 145000 2406266800 6210 6190 6210 6190 448
305 20241120 144900 2403484810 6210 6190 6210 6190 621
306 20241120 144800 2399634810 6200 6190 6200 6190 260
307 20241120 144700 2398025310 6200 6200 6200 6200 614
308 20241120 144600 2394218510 6200 6200 6210 6200 1347
309 20241120 144500 2385867100 6210 6200 6220 6200 341
310 20241120 144400 2383749860 6200 6200 6220 6190 1436
311 20241120 144300 2374848440 6200 6200 6230 6200 6696
312 20241120 144200 2333227230 6210 6200 6210 6180 776
313 20241120 144100 2328423760 6210 6180 6210 6170 7115
314 20241120 144000 2284342320 6200 6170 6200 6170 3413
315 20241120 143900 2263199040 6170 6170 6190 6170 4960
316 20241120 143800 2232504890 6190 6180 6190 6170 444
317 20241120 143700 2229760800 6190 6180 6190 6180 434
318 20241120 143600 2227078640 6180 6150 6180 6150 4506
319 20241120 143500 2199293740 6150 6150 6150 6150 412
320 20241120 143400 2196759940 6150 6140 6150 6140 1251
321 20241120 143300 2189066890 6110 6110 6110 6110 0
322 20241120 143200 2189066890 6110 6110 6110 6110 18
323 20241120 143100 2188956910 6110 6130 6140 6110 1856
324 20241120 143000 2177579900 6130 6130 6130 6130 0
325 20241120 142900 2177579900 6130 6110 6130 6110 4631
326 20241120 142800 2149235950 6100 6100 6100 6100 1
327 20241120 142700 2149229850 6120 6130 6130 6120 1036
328 20241120 142600 2142889030 6130 6110 6130 6110 991
329 20241120 142500 2136829530 6080 6080 6080 6080 75
330 20241120 142400 2136373530 6110 6110 6110 6110 0
331 20241120 142300 2136373530 6110 6070 6110 6070 150
332 20241120 142200 2135462990 6100 6100 6100 6100 211
333 20241120 142100 2134175890 6100 6070 6100 6060 2880
334 20241120 142000 2116688370 6070 6070 6070 6070 300
335 20241120 141900 2114867370 6090 6090 6100 6090 760
336 20241120 141800 2110238960 6090 6090 6090 6090 0
337 20241120 141700 2110238960 6090 6090 6090 6090 198
338 20241120 141600 2109033140 6060 6060 6060 6060 200
339 20241120 141500 2107821140 6060 6090 6090 6060 833
340 20241120 141400 2102766700 6100 6090 6100 6090 151
341 20241120 141300 2101845980 6080 6080 6080 6080 13
342 20241120 141200 2101766940 6080 6080 6080 6080 0
343 20241120 141100 2101766940 6080 6080 6080 6080 132
344 20241120 141000 2100964380 6080 6080 6080 6080 0
345 20241120 140900 2100964380 6080 6080 6080 6080 0
346 20241120 140800 2100964380 6080 6080 6080 6080 503
347 20241120 140700 2097906140 6070 6060 6070 6040 2005
348 20241120 140600 2085786740 6070 6080 6080 6070 522
349 20241120 140500 2082617890 6080 6080 6080 6080 20
350 20241120 140400 2082496290 6080 6080 6080 6070 178
351 20241120 140300 2081415020 6080 6080 6080 6070 584
352 20241120 140200 2077864310 6080 6090 6090 6080 1148
353 20241120 140100 2070873410 6090 6090 6090 6090 0
354 20241120 140000 2070873410 6090 6090 6090 6090 46
355 20241120 135900 2070593270 6090 6080 6090 6080 112
356 20241120 135800 2069911300 6090 6070 6110 6070 2344
357 20241120 135700 2055680390 6070 6070 6070 6070 36
358 20241120 135600 2055461870 6070 6070 6070 6070 265
359 20241120 135500 2053853320 6050 6070 6070 6050 163
360 20241120 135400 2052864750 6070 6070 6070 6070 991
361 20241120 135300 2046849380 6070 6070 6070 6070 0
362 20241120 135200 2046849380 6070 6070 6070 6060 83
363 20241120 135100 2046346190 6080 6060 6080 6030 1039
364 20241120 135000 2040074750 6090 6090 6090 6090 0
365 20241120 134900 2040074750 6090 6080 6100 6050 1160
366 20241120 134800 2033040130 6110 6110 6110 6110 1
367 20241120 134700 2033034020 6120 6110 6120 6080 67
368 20241120 134600 2032625240 6110 6110 6110 6080 1506
369 20241120 134500 2023446170 6110 6110 6110 6110 1
370 20241120 134400 2023440060 6110 6110 6110 6110 501
371 20241120 134300 2020378950 6110 6110 6110 6110 52
372 20241120 134200 2020061230 6110 6110 6110 6110 101
373 20241120 134100 2019444120 6090 6090 6090 6090 268
374 20241120 134000 2017812000 6090 6090 6090 6090 10
375 20241120 133900 2017751100 6150 6150 6150 6150 1
376 20241120 133800 2017744950 6080 6090 6090 6080 159
377 20241120 133700 2016777650 6100 6100 6100 6100 221
378 20241120 133600 2015429550 6150 6150 6150 6150 50
379 20241120 133500 2015122050 6150 6120 6150 6120 10
380 20241120 133400 2015060790 6080 6120 6120 6040 8462
381 20241120 133300 1963754950 6120 6130 6150 6120 666
382 20241120 133200 1959660390 6130 6130 6130 6130 48
383 20241120 133100 1959366150 6120 6130 6130 6120 11
384 20241120 133000 1959298760 6120 6120 6120 6120 201
385 20241120 132900 1958068640 6140 6140 6140 6120 205
386 20241120 132800 1956813380 6140 6150 6150 6140 81
387 20241120 132700 1956315590 6150 6150 6150 6150 18
388 20241120 132600 1956204890 6150 6120 6150 6120 553
389 20241120 132500 1952817190 6110 6120 6120 6110 1007
390 20241120 132400 1946664240 6120 6140 6140 6120 847
391 20241120 132300 1941477890 6140 6140 6140 6140 73
392 20241120 132200 1941029670 6140 6140 6140 6140 0
393 20241120 132100 1941029670 6140 6140 6140 6140 0
394 20241120 132000 1941029670 6140 6150 6160 6140 198
395 20241120 131900 1939813020 6160 6160 6160 6160 0
396 20241120 131800 1939813020 6160 6170 6170 6150 623
397 20241120 131700 1935980240 6170 6130 6170 6130 1708
398 20241120 131600 1925485870 6130 6140 6140 6130 495
399 20241120 131500 1922451280 6140 6110 6140 6110 5884
400 20241120 131400 1886479980 6100 6100 6100 6100 125
401 20241120 131300 1885717480 6080 6080 6080 6080 6
402 20241120 131200 1885681000 6100 6090 6100 6090 120
403 20241120 131100 1884950120 6090 6090 6090 6090 0
404 20241120 131000 1884950120 6090 6080 6090 6080 1236
405 20241120 130900 1877434240 6080 6090 6090 6080 223
406 20241120 130800 1876078390 6100 6100 6100 6100 8
407 20241120 130700 1876029590 6100 6080 6100 6080 3578
408 20241120 130600 1854240670 6080 6070 6080 6070 311
409 20241120 130500 1852351520 6080 6080 6080 6080 500
410 20241120 130400 1849311520 6090 6090 6090 6090 172
411 20241120 130300 1848264040 6090 6090 6090 6090 3
412 20241120 130200 1848245770 6050 6090 6090 6050 110
413 20241120 130100 1847579870 6040 6050 6050 6040 229
414 20241120 130000 1846194700 6090 6080 6090 6080 1011
415 20241120 125900 1840047710 6090 6080 6090 6080 861
416 20241120 125800 1834812820 6080 6080 6080 6080 101
417 20241120 125700 1834198740 6030 6040 6070 6030 1330
418 20241120 125600 1826164880 6070 6070 6070 6070 0
419 20241120 125500 1826164880 6070 6080 6080 6030 32
420 20241120 125400 1825971830 6000 6060 6060 6000 5357
421 20241120 125300 1793718460 6080 6080 6080 6080 1
422 20241120 125200 1793712380 6050 6050 6050 6050 753
423 20241120 125100 1789156730 6060 6060 6060 6060 240
424 20241120 125000 1787702330 6060 6070 6070 6060 99
425 20241120 124900 1787102220 6080 6080 6080 6080 91
426 20241120 124800 1786548940 6080 6080 6080 6080 0
427 20241120 124700 1786548940 6080 6070 6080 6070 65
428 20241120 124600 1786153870 6080 6090 6090 6080 1425
429 20241120 124500 1777488890 6090 6090 6090 6080 668
430 20241120 124400 1773421270 6100 6090 6100 6090 1784
431 20241120 124300 1762546760 6080 6100 6100 6080 296
432 20241120 124200 1760742000 6090 6070 6090 6070 490
433 20241120 124100 1757759530 6070 6060 6070 6060 87
434 20241120 124000 1757232250 6060 6050 6060 6050 807
435 20241120 123900 1752344190 6050 6050 6050 6040 52
436 20241120 123800 1752029600 6050 6030 6050 6030 886
437 20241120 123700 1746674430 6040 6020 6040 6020 83
438 20241120 123600 1746174210 6010 6030 6030 6010 598
439 20241120 123500 1742577900 6040 6050 6050 6040 32
440 20241120 123400 1742384520 6060 6060 6060 6060 1
441 20241120 123300 1742378460 6050 6040 6050 6020 503
442 20241120 123200 1739349890 6060 6020 6060 6020 1441
443 20241120 123100 1730671620 6020 6060 6060 6020 1538
444 20241120 123000 1721402070 6060 6050 6060 6040 52
445 20241120 122900 1721087700 6070 6070 6070 6070 303
446 20241120 122800 1719248490 6070 6070 6070 6060 284
447 20241120 122700 1717524670 6070 6050 6070 6050 350
448 20241120 122600 1715405980 6050 6050 6050 6050 151
449 20241120 122500 1714492430 6050 6050 6050 6050 45
450 20241120 122400 1714220180 6050 6050 6050 6050 13
451 20241120 122300 1714141530 6030 6040 6050 6030 1195
452 20241120 122200 1706929730 6040 6040 6040 6020 234
453 20241120 122100 1705519210 6040 6050 6050 6030 617
454 20241120 122000 1701795430 6040 6050 6060 6040 699
455 20241120 121900 1697572470 6050 6060 6060 6050 1248
456 20241120 121800 1690021940 6060 6060 6060 6050 131
457 20241120 121700 1689228090 6060 6050 6060 6050 3
458 20241120 121600 1689209920 6050 6060 6060 6050 507
459 20241120 121500 1686142500 6060 6070 6070 6030 307
460 20241120 121400 1684291050 6020 6070 6070 6020 167
461 20241120 121300 1683284830 6020 6030 6070 6020 1180
462 20241120 121200 1676176380 6030 6030 6030 6020 968
463 20241120 121100 1670342480 6080 6080 6080 6080 2
464 20241120 121000 1670330320 6080 6080 6080 6080 0
465 20241120 120900 1670330320 6080 6070 6080 6010 1501
466 20241120 120800 1661267710 6090 6080 6090 6080 112
467 20241120 120700 1660585930 6090 6090 6090 6090 0
468 20241120 120600 1660585930 6090 6060 6090 6060 204
469 20241120 120500 1659345100 6080 6070 6080 6070 11
470 20241120 120400 1659278320 6080 6070 6080 6050 924
471 20241120 120300 1653672030 6080 6080 6080 6080 0
472 20241120 120200 1653672030 6080 6080 6080 6080 398
473 20241120 120100 1651252190 6080 6080 6080 6080 374
474 20241120 120000 1648978270 6080 6090 6090 6080 550
475 20241120 115900 1645634170 6090 6060 6090 6060 1545
476 20241120 115800 1636246950 6070 6060 6070 6050 267
477 20241120 115700 1634629120 6060 6070 6070 6060 843
478 20241120 115600 1629519070 6070 6070 6070 6070 0
479 20241120 115500 1629519070 6070 6050 6080 6050 2573
480 20241120 115400 1613880850 6080 6070 6080 6050 391
481 20241120 115300 1611514870 6070 6080 6080 6070 30
482 20241120 115200 1611332570 6080 6070 6080 6040 2111
483 20241120 115100 1598554640 6050 6050 6050 6050 1
484 20241120 115000 1598548590 6040 6070 6070 6040 1010
485 20241120 114900 1592437790 6070 6070 6070 6050 38
486 20241120 114800 1592207850 6050 6060 6060 6050 1374
487 20241120 114700 1583892140 6070 6070 6070 6070 130
488 20241120 114600 1583103040 6070 6050 6070 6050 122
489 20241120 114500 1582364060 6070 6070 6080 6050 1303
490 20241120 114400 1574477030 6070 6080 6080 6070 114
491 20241120 114300 1573784830 6080 6080 6080 6080 66
492 20241120 114200 1573383550 6080 6080 6080 6080 296
493 20241120 114100 1571583870 6080 6080 6080 6080 407
494 20241120 114000 1569109310 6080 6080 6080 6080 80
495 20241120 113900 1568622910 6080 6080 6080 6080 2
496 20241120 113800 1568610750 6090 6090 6090 6070 146
497 20241120 113700 1567723750 6090 6090 6090 6090 20
498 20241120 113600 1567601950 6100 6100 6100 6060 218
499 20241120 113500 1566272190 6100 6100 6100 6100 0
500 20241120 113400 1566272190 6100 6060 6100 6050 521
501 20241120 113300 1563118010 6070 6080 6080 6070 1078
502 20241120 113200 1556567440 6090 6090 6090 6080 112
503 20241120 113100 1555885650 6100 6100 6100 6100 511
504 20241120 113000 1552768550 6090 6100 6100 6090 960
505 20241120 112900 1546921850 6100 6080 6100 6080 3
506 20241120 112800 1546903590 6060 6060 6060 6060 1052
507 20241120 112700 1540528470 6060 6080 6090 6060 3016
508 20241120 112600 1522214300 6080 6070 6080 6070 161
509 20241120 112500 1521237020 6060 6060 6060 6060 1477
510 20241120 112400 1512286400 6050 6050 6050 6050 49
511 20241120 112300 1511989950 6050 6050 6050 6050 1
512 20241120 112200 1511983900 6050 6060 6060 6050 25
513 20241120 112100 1511832610 6060 6060 6060 6060 5
514 20241120 112000 1511802310 6030 6010 6030 6010 3261
515 20241120 111900 1492140480 6000 5990 6000 5970 1765
516 20241120 111800 1481559910 5970 6000 6000 5970 5461
517 20241120 111700 1448829430 6000 6030 6030 6000 5495
518 20241120 111600 1415840180 6050 6050 6050 6000 10461
519 20241120 111500 1353047990 6050 6040 6050 6040 43
520 20241120 111400 1352787940 6050 6010 6050 6010 3974
521 20241120 111300 1328852470 6010 6040 6040 6010 3464
522 20241120 111200 1307985810 6050 6050 6060 6040 2869
523 20241120 111100 1290627370 6050 6070 6070 6050 34
524 20241120 111000 1290421250 6030 6040 6080 6030 4456
525 20241120 110900 1263463080 6010 6040 6040 6010 1826
526 20241120 110800 1252460870 6040 6060 6080 6010 10433
527 20241120 110700 1189541750 6090 6050 6090 6050 653
528 20241120 110600 1185590460 6060 6070 6070 6050 5105
529 20241120 110500 1154656120 6080 6090 6090 6080 115
530 20241120 110400 1153956880 6090 6090 6090 6090 360
531 20241120 110300 1151764480 6090 6090 6100 6080 812
532 20241120 110200 1146817550 6090 6080 6090 6080 98
533 20241120 110100 1146220880 6080 6100 6100 6060 605
534 20241120 110000 1142530790 6060 6090 6090 6060 1459
535 20241120 105900 1133683320 6100 6070 6100 6070 595
536 20241120 105800 1130065710 6070 6090 6090 6070 2953
537 20241120 105700 1112121650 6090 6110 6120 6090 2586
538 20241120 105600 1096351790 6110 6110 6110 6110 1
539 20241120 105500 1096345680 6120 6120 6120 6120 21
540 20241120 105400 1096217160 6130 6130 6130 6130 0
541 20241120 105300 1096217160 6130 6090 6130 6090 840
542 20241120 105200 1091101520 6140 6090 6140 6090 1322
543 20241120 105100 1083026810 6090 6100 6110 6080 3561
544 20241120 105000 1061357050 6080 6100 6100 6080 5368
545 20241120 104900 1028665250 6100 6120 6120 6090 10970
546 20241120 104800 961704750 6140 6140 6140 6120 5142
547 20241120 104700 930228100 6140 6140 6140 6140 310
548 20241120 104600 928324700 6130 6130 6130 6130 2114
549 20241120 104500 915365880 6140 6140 6140 6140 11
550 20241120 104400 915298340 6130 6140 6140 6130 1106
551 20241120 104300 908517720 6140 6140 6140 6140 17
552 20241120 104200 908413340 6130 6130 6130 6130 1000
553 20241120 104100 902283340 6130 6140 6140 6130 7
554 20241120 104000 902240410 6150 6150 6150 6150 37
555 20241120 103900 902012860 6130 6140 6140 6130 132
556 20241120 103800 901203620 6140 6130 6140 6120 1833
557 20241120 103700 889956480 6120 6120 6120 6120 300
558 20241120 103600 888120480 6120 6140 6140 6120 3508
559 20241120 103500 866601410 6150 6140 6150 6140 1078
560 20241120 103400 859973410 6140 6190 6190 6140 3008
561 20241120 103300 841472890 6190 6190 6190 6190 0
562 20241120 103200 841472890 6190 6190 6190 6190 5
563 20241120 103100 841441940 6190 6190 6190 6190 198
564 20241120 103000 840216320 6200 6190 6200 6190 1040
565 20241120 102900 833768920 6200 6200 6200 6200 1837
566 20241120 102800 822379520 6190 6150 6190 6150 1224
567 20241120 102700 814843080 6190 6200 6200 6190 53
568 20241120 102600 814514940 6200 6200 6200 6200 1
569 20241120 102500 814508740 6150 6180 6190 6150 4007
570 20241120 102400 789804330 6160 6190 6190 6160 223
571 20241120 102300 788429960 6180 6190 6200 6130 1548
572 20241120 102200 778897430 6190 6190 6200 6190 634
573 20241120 102100 774972960 6190 6180 6190 6150 1652
574 20241120 102000 764797820 6170 6180 6190 6170 90
575 20241120 101900 764242090 6170 6180 6180 6170 256
576 20241120 101800 762662310 6170 6170 6170 6170 292
577 20241120 101700 760860670 6190 6190 6190 6180 20
578 20241120 101600 760736920 6160 6170 6190 6160 1145
579 20241120 101500 753668820 6170 6170 6190 6170 567
580 20241120 101400 750170410 6170 6160 6170 6160 237
581 20241120 101300 748708480 6160 6190 6190 6160 112
582 20241120 101200 748018200 6190 6190 6200 6190 437
583 20241120 101100 745313070 6190 6200 6200 6160 620
584 20241120 101000 741484320 6200 6150 6200 6150 1454
585 20241120 100900 732502770 6150 6150 6150 6150 424
586 20241120 100800 729895170 6150 6140 6150 6140 139
587 20241120 100700 729041210 6150 6150 6150 6150 41
588 20241120 100600 728789060 6160 6150 6160 6150 38
589 20241120 100500 728555330 6150 6150 6150 6150 360
590 20241120 100400 726341330 6150 6150 6150 6150 16
591 20241120 100300 726242930 6150 6110 6150 6110 1173
592 20241120 100200 719062160 6110 6140 6140 6110 264
593 20241120 100100 717447680 6140 6140 6140 6140 110
594 20241120 100000 716772280 6140 6140 6140 6110 205
595 20241120 095900 715517300 6140 6110 6140 6110 2203
596 20241120 095800 702056940 6110 6140 6140 6110 47
597 20241120 095700 701769430 6110 6130 6130 6110 454
598 20241120 095600 698993560 6130 6140 6150 6130 81
599 20241120 095500 698495780 6150 6120 6160 6120 1420
600 20241120 095400 689749430 6120 6130 6160 6110 396
601 20241120 095300 687324300 6160 6130 6160 6130 637
602 20241120 095200 683403420 6130 6120 6130 6120 465
603 20241120 095100 680556340 6120 6110 6120 6100 3107
604 20241120 095000 661598630 6120 6120 6120 6100 841
605 20241120 094900 656457130 6120 6120 6130 6120 2612
606 20241120 094800 640471080 6140 6120 6140 6100 1252
607 20241120 094700 632820560 6120 6150 6150 6120 1657
608 20241120 094600 622665610 6150 6150 6150 6140 209
609 20241120 094500 621381260 6150 6160 6160 6150 29
610 20241120 094400 621202860 6150 6160 6160 6150 167
611 20241120 094300 620175800 6170 6170 6170 6130 846
612 20241120 094200 614970500 6160 6140 6160 6140 2024
613 20241120 094100 602515390 6140 6140 6140 6130 258
614 20241120 094000 600933490 6130 6110 6130 6110 932
615 20241120 093900 595224130 6110 6110 6110 6100 2104
616 20241120 093800 582382250 6110 6100 6120 6090 2746
617 20241120 093700 565627090 6110 6120 6120 6100 1279
618 20241120 093600 557817980 6130 6150 6150 6130 1050
619 20241120 093500 551381380 6130 6120 6130 6110 2397
620 20241120 093400 536723850 6120 6120 6120 6120 85
621 20241120 093300 536203650 6110 6100 6110 6100 1821
622 20241120 093200 525093930 6100 6120 6120 6100 382
623 20241120 093100 522761650 6120 6090 6120 6090 3005
624 20241120 093000 504389670 6090 6110 6120 6080 3454
625 20241120 092900 483328220 6110 6100 6110 6080 2747
626 20241120 092800 466585410 6100 6110 6110 6100 3984
627 20241120 092700 442267090 6110 6140 6140 6110 4729
628 20241120 092600 413293230 6140 6160 6170 6140 6479
629 20241120 092500 373456000 6160 6160 6170 6160 429
630 20241120 092400 370813340 6150 6180 6180 6150 1228
631 20241120 092300 363249970 6180 6150 6180 6150 3606
632 20241120 092200 341072260 6150 6170 6170 6150 4310
633 20241120 092100 314523430 6170 6190 6190 6170 4465
634 20241120 092000 286930110 6190 6200 6200 6190 712
635 20241120 091900 282522650 6200 6210 6210 6190 636
636 20241120 091800 278585690 6200 6190 6210 6190 4318
637 20241120 091700 251837950 6210 6200 6210 6200 990
638 20241120 091600 245699850 6200 6200 6200 6190 908
639 20241120 091500 240079300 6190 6200 6200 6190 1466
640 20241120 091400 231002560 6220 6220 6220 6200 162
641 20241120 091300 229994960 6220 6200 6220 6200 347
642 20241120 091200 227839080 6210 6180 6220 6180 2728
643 20241120 091100 210923970 6180 6170 6180 6170 661
644 20241120 091000 206845550 6170 6170 6190 6170 207
645 20241120 090900 205566010 6200 6180 6200 6160 4543
646 20241120 090800 177569030 6160 6180 6190 6160 1205
647 20241120 090700 170139360 6170 6170 6180 6170 486
648 20241120 090600 167138510 6200 6160 6200 6160 121
649 20241120 090500 166388750 6150 6190 6190 6150 5845
650 20241120 090400 130395880 6200 6210 6210 6200 5267
651 20241120 090300 97728080 6220 6210 6220 6210 523
652 20241120 090200 94478940 6200 6220 6230 6200 1043
653 20241120 090100 88000870 6160 6160 6200 6100 4853
654 20241120 090000 58210790 6140 6210 6250 6140 9308