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

655
083790/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,655 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,195300,347924950,2510,2510,2510,2510,13212
20241120,195200,347924950,2510,2510,2510,2510,0
20241120,195100,347924950,2510,2510,2510,2510,0
20241120,195000,347924950,2510,2510,2510,2510,0
20241120,194900,347924950,2510,2510,2510,2510,0
20241120,194800,347924950,2510,2510,2510,2510,0
20241120,194700,347924950,2510,2510,2510,2510,0
20241120,194600,347924950,2510,2510,2510,2510,0
20241120,194500,347924950,2510,2510,2510,2510,0
20241120,194400,347924950,2510,2510,2510,2510,0
20241120,194300,347924950,2510,2510,2510,2510,0
20241120,194200,347924950,2510,2510,2510,2510,0
20241120,194100,347924950,2510,2510,2510,2510,0
20241120,194000,347924950,2510,2510,2510,2510,0
20241120,193900,347924950,2510,2510,2510,2510,0
20241120,193800,347924950,2510,2510,2510,2510,0
20241120,193700,347924950,2510,2510,2510,2510,0
20241120,193600,347924950,2510,2510,2510,2510,0
20241120,193500,347924950,2510,2510,2510,2510,0
20241120,193400,347924950,2510,2510,2510,2510,0
20241120,193300,347924950,2510,2510,2510,2510,0
20241120,193200,347924950,2510,2510,2510,2510,0
20241120,193100,347924950,2510,2510,2510,2510,0
20241120,193000,347924950,2510,2510,2510,2510,0
20241120,192900,347924950,2510,2510,2510,2510,0
20241120,192800,347924950,2510,2510,2510,2510,0
20241120,192700,347924950,2510,2510,2510,2510,0
20241120,192600,347924950,2510,2510,2510,2510,0
20241120,192500,347924950,2510,2510,2510,2510,0
20241120,192400,347924950,2510,2510,2510,2510,0
20241120,192300,347924950,2510,2510,2510,2510,13212
20241120,192200,347924950,2510,2510,2510,2510,0
20241120,192100,347924950,2510,2510,2510,2510,0
20241120,192000,347924950,2510,2510,2510,2510,0
20241120,191900,347924950,2510,2510,2510,2510,0
20241120,191800,347924950,2510,2510,2510,2510,0
20241120,191700,347924950,2510,2510,2510,2510,0
20241120,191600,347924950,2510,2510,2510,2510,0
20241120,191500,347924950,2510,2510,2510,2510,0
20241120,191400,347924950,2510,2510,2510,2510,0
20241120,191300,347924950,2510,2510,2510,2510,0
20241120,191200,347924950,2510,2510,2510,2510,0
20241120,191100,347924950,2510,2510,2510,2510,0
20241120,191000,347924950,2510,2510,2510,2510,0
20241120,190900,347924950,2510,2510,2510,2510,0
20241120,190800,347924950,2510,2510,2510,2510,0
20241120,190700,347924950,2510,2510,2510,2510,0
20241120,190600,347924950,2510,2510,2510,2510,0
20241120,190500,347924950,2510,2510,2510,2510,0
20241120,190400,347924950,2510,2510,2510,2510,0
20241120,190300,347924950,2510,2510,2510,2510,0
20241120,190200,347924950,2510,2510,2510,2510,0
20241120,190100,347924950,2510,2510,2510,2510,0
20241120,190000,347924950,2510,2510,2510,2510,0
20241120,185900,347924950,2510,2510,2510,2510,0
20241120,185800,347924950,2510,2510,2510,2510,0
20241120,185700,347924950,2510,2510,2510,2510,0
20241120,185600,347924950,2510,2510,2510,2510,0
20241120,185500,347924950,2510,2510,2510,2510,0
20241120,185400,347924950,2510,2510,2510,2510,0
20241120,185300,347924950,2510,2510,2510,2510,13212
20241120,185200,347924950,2510,2510,2510,2510,0
20241120,185100,347924950,2510,2510,2510,2510,0
20241120,185000,347924950,2510,2510,2510,2510,0
20241120,184900,347924950,2510,2510,2510,2510,0
20241120,184800,347924950,2510,2510,2510,2510,0
20241120,184700,347924950,2510,2510,2510,2510,0
20241120,184600,347924950,2510,2510,2510,2510,0
20241120,184500,347924950,2510,2510,2510,2510,0
20241120,184400,347924950,2510,2510,2510,2510,0
20241120,184300,347924950,2510,2510,2510,2510,0
20241120,184200,347924950,2510,2510,2510,2510,0
20241120,184100,347924950,2510,2510,2510,2510,0
20241120,184000,347924950,2510,2510,2510,2510,0
20241120,183900,347924950,2510,2510,2510,2510,0
20241120,183800,347924950,2510,2510,2510,2510,0
20241120,183700,347924950,2510,2510,2510,2510,0
20241120,183600,347924950,2510,2510,2510,2510,0
20241120,183500,347924950,2510,2510,2510,2510,0
20241120,183400,347924950,2510,2510,2510,2510,0
20241120,183300,347924950,2510,2510,2510,2510,0
20241120,183200,347924950,2510,2510,2510,2510,0
20241120,183100,347924950,2510,2510,2510,2510,0
20241120,183000,347924950,2510,2510,2510,2510,0
20241120,182900,347924950,2510,2510,2510,2510,0
20241120,182800,347924950,2510,2510,2510,2510,0
20241120,182700,347924950,2510,2510,2510,2510,0
20241120,182600,347924950,2510,2510,2510,2510,0
20241120,182500,347924950,2510,2510,2510,2510,0
20241120,182400,347924950,2510,2510,2510,2510,0
20241120,182300,347924950,2510,2510,2510,2510,13212
20241120,182200,347924950,2510,2510,2510,2510,0
20241120,182100,347924950,2510,2510,2510,2510,0
20241120,182000,347924950,2510,2510,2510,2510,0
20241120,181900,347924950,2510,2510,2510,2510,0
20241120,181800,347924950,2510,2510,2510,2510,0
20241120,181700,347924950,2510,2510,2510,2510,0
20241120,181600,347924950,2510,2510,2510,2510,0
20241120,181500,347924950,2510,2510,2510,2510,0
20241120,181400,347924950,2510,2510,2510,2510,0
20241120,181300,347924950,2510,2510,2510,2510,0
20241120,181200,347924950,2510,2510,2510,2510,0
20241120,181100,347924950,2510,2510,2510,2510,0
20241120,181000,347924950,2510,2510,2510,2510,0
20241120,180900,347924950,2510,2510,2510,2510,0
20241120,180800,347924950,2510,2510,2510,2510,0
20241120,180700,347924950,2510,2510,2510,2510,0
20241120,180600,347924950,2510,2510,2510,2510,0
20241120,180500,347924950,2510,2510,2510,2510,0
20241120,180400,347924950,2510,2510,2510,2510,0
20241120,180300,347924950,2510,2510,2510,2510,0
20241120,180200,347924950,2510,2510,2510,2510,0
20241120,180100,347924950,2510,2510,2510,2510,0
20241120,180000,347924950,2510,2510,2510,2510,0
20241120,175900,347924950,2510,2510,2510,2510,0
20241120,175800,347924950,2510,2510,2510,2510,0
20241120,175700,347924950,2510,2510,2510,2510,0
20241120,175600,347924950,2510,2510,2510,2510,0
20241120,175500,347924950,2510,2510,2510,2510,0
20241120,175400,347924950,2510,2510,2510,2510,0
20241120,175300,347924950,2510,2510,2510,2510,13212
20241120,175200,347924950,2510,2510,2510,2510,0
20241120,175100,347924950,2510,2510,2510,2510,0
20241120,175000,347924950,2510,2510,2510,2510,0
20241120,174900,347924950,2510,2510,2510,2510,0
20241120,174800,347924950,2510,2510,2510,2510,0
20241120,174700,347924950,2510,2510,2510,2510,0
20241120,174600,347924950,2510,2510,2510,2510,0
20241120,174500,347924950,2510,2510,2510,2510,0
20241120,174400,347924950,2510,2510,2510,2510,0
20241120,174300,347924950,2510,2510,2510,2510,0
20241120,174200,347924950,2510,2510,2510,2510,0
20241120,174100,347924950,2510,2510,2510,2510,0
20241120,174000,347924950,2510,2510,2510,2510,0
20241120,173900,347924950,2510,2510,2510,2510,0
20241120,173800,347924950,2510,2510,2510,2510,0
20241120,173700,347924950,2510,2510,2510,2510,0
20241120,173600,347924950,2510,2510,2510,2510,0
20241120,173500,347924950,2510,2510,2510,2510,0
20241120,173400,347924950,2510,2510,2510,2510,0
20241120,173300,347924950,2510,2510,2510,2510,0
20241120,173200,347924950,2510,2510,2510,2510,0
20241120,173100,347924950,2510,2510,2510,2510,0
20241120,173000,347924950,2510,2510,2510,2510,0
20241120,172900,347924950,2510,2510,2510,2510,0
20241120,172800,347924950,2510,2510,2510,2510,0
20241120,172700,347924950,2510,2510,2510,2510,0
20241120,172600,347924950,2510,2510,2510,2510,0
20241120,172500,347924950,2510,2510,2510,2510,0
20241120,172400,347924950,2510,2510,2510,2510,0
20241120,172300,347924950,2510,2510,2510,2510,13212
20241120,172200,347924950,2510,2510,2510,2510,0
20241120,172100,347924950,2510,2510,2510,2510,0
20241120,172000,347924950,2510,2510,2510,2510,0
20241120,171900,347924950,2510,2510,2510,2510,0
20241120,171800,347924950,2510,2510,2510,2510,0
20241120,171700,347924950,2510,2510,2510,2510,0
20241120,171600,347924950,2510,2510,2510,2510,0
20241120,171500,347924950,2510,2510,2510,2510,0
20241120,171400,347924950,2510,2510,2510,2510,0
20241120,171300,347924950,2510,2510,2510,2510,0
20241120,171200,347924950,2510,2510,2510,2510,0
20241120,171100,347924950,2510,2510,2510,2510,0
20241120,171000,347924950,2510,2510,2510,2510,0
20241120,170900,347924950,2510,2510,2510,2510,0
20241120,170800,347924950,2510,2510,2510,2510,0
20241120,170700,347924950,2510,2510,2510,2510,0
20241120,170600,347924950,2510,2510,2510,2510,0
20241120,170500,347924950,2510,2510,2510,2510,0
20241120,170400,347924950,2510,2510,2510,2510,0
20241120,170300,347924950,2510,2510,2510,2510,0
20241120,170200,347924950,2510,2510,2510,2510,0
20241120,170100,347924950,2510,2510,2510,2510,0
20241120,170000,347924950,2510,2510,2510,2510,0
20241120,165900,347924950,2510,2510,2510,2510,0
20241120,165800,347924950,2510,2510,2510,2510,0
20241120,165700,347924950,2510,2510,2510,2510,0
20241120,165600,347924950,2510,2510,2510,2510,0
20241120,165500,347924950,2510,2510,2510,2510,0
20241120,165400,347924950,2510,2510,2510,2510,0
20241120,165300,347924950,2510,2510,2510,2510,13212
20241120,165200,347924950,2510,2510,2510,2510,0
20241120,165100,347924950,2510,2510,2510,2510,0
20241120,165000,347924950,2510,2510,2510,2510,0
20241120,164900,347924950,2510,2510,2510,2510,0
20241120,164800,347924950,2510,2510,2510,2510,0
20241120,164700,347924950,2510,2510,2510,2510,0
20241120,164600,347924950,2510,2510,2510,2510,0
20241120,164500,347924950,2510,2510,2510,2510,0
20241120,164400,347924950,2510,2510,2510,2510,0
20241120,164300,347924950,2510,2510,2510,2510,0
20241120,164200,347924950,2510,2510,2510,2510,0
20241120,164100,347924950,2510,2510,2510,2510,0
20241120,164000,347924950,2510,2510,2510,2510,0
20241120,163900,347924950,2510,2510,2510,2510,0
20241120,163800,347924950,2510,2510,2510,2510,0
20241120,163700,347924950,2510,2510,2510,2510,0
20241120,163600,347924950,2510,2510,2510,2510,0
20241120,163500,347924950,2510,2510,2510,2510,0
20241120,163400,347924950,2510,2510,2510,2510,0
20241120,163300,347924950,2510,2510,2510,2510,0
20241120,163200,347924950,2510,2510,2510,2510,0
20241120,163100,347924950,2510,2510,2510,2510,0
20241120,163000,347924950,2510,2510,2510,2510,0
20241120,162900,347924950,2510,2510,2510,2510,0
20241120,162800,347924950,2510,2510,2510,2510,0
20241120,162700,347924950,2510,2510,2510,2510,0
20241120,162600,347924950,2510,2510,2510,2510,0
20241120,162500,347924950,2510,2510,2510,2510,0
20241120,162400,347924950,2510,2510,2510,2510,0
20241120,162300,347924950,2510,2510,2510,2510,13212
20241120,162200,347924950,2510,2510,2510,2510,0
20241120,162100,347924950,2510,2510,2510,2510,0
20241120,162000,347924950,2510,2510,2510,2510,0
20241120,161900,347924950,2510,2510,2510,2510,0
20241120,161800,347924950,2510,2510,2510,2510,0
20241120,161700,347924950,2510,2510,2510,2510,0
20241120,161600,347924950,2510,2510,2510,2510,0
20241120,161500,347924950,2510,2510,2510,2510,0
20241120,161400,347924950,2510,2510,2510,2510,0
20241120,161300,347924950,2510,2510,2510,2510,0
20241120,161200,347924950,2510,2510,2510,2510,0
20241120,161100,347924950,2510,2510,2510,2510,0
20241120,161000,347924950,2510,2510,2510,2510,0
20241120,160900,347924950,2510,2510,2510,2510,0
20241120,160800,347924950,2510,2510,2510,2510,0
20241120,160700,347924950,2510,2510,2510,2510,0
20241120,160600,347924950,2510,2510,2510,2510,0
20241120,160500,347924950,2510,2510,2510,2510,0
20241120,160400,347924950,2510,2510,2510,2510,0
20241120,160300,347924950,2510,2510,2510,2510,0
20241120,160200,347924950,2510,2510,2510,2510,0
20241120,160100,347924950,2510,2510,2510,2510,0
20241120,160000,347924950,2510,2510,2510,2510,0
20241120,155900,347924950,2510,2510,2510,2510,0
20241120,155800,347924950,2510,2510,2510,2510,0
20241120,155700,347924950,2510,2510,2510,2510,0
20241120,155600,347924950,2510,2510,2510,2510,0
20241120,155500,347924950,2510,2510,2510,2510,0
20241120,155400,347924950,2510,2510,2510,2510,0
20241120,155300,347924950,2510,2510,2510,2510,13212
20241120,155200,347924950,2510,2510,2510,2510,0
20241120,155100,347924950,2510,2510,2510,2510,0
20241120,155000,347924950,2510,2510,2510,2510,0
20241120,154900,347924950,2510,2510,2510,2510,0
20241120,154800,347924950,2510,2510,2510,2510,0
20241120,154700,347924950,2510,2510,2510,2510,0
20241120,154600,347924950,2510,2510,2510,2510,0
20241120,154500,347924950,2510,2510,2510,2510,0
20241120,154400,347924950,2510,2510,2510,2510,0
20241120,154300,347924950,2510,2510,2510,2510,0
20241120,154200,347924950,2510,2510,2510,2510,0
20241120,154100,347924950,2510,2510,2510,2510,0
20241120,154000,347924950,2510,2510,2510,2510,0
20241120,153900,347924950,2510,2510,2510,2510,0
20241120,153800,347924950,2510,2510,2510,2510,0
20241120,153700,347924950,2510,2510,2510,2510,0
20241120,153600,347924950,2510,2510,2510,2510,0
20241120,153500,347924950,2510,2510,2510,2510,0
20241120,153400,347924950,2510,2510,2510,2510,0
20241120,153300,347924950,2510,2510,2510,2510,0
20241120,153200,347924950,2510,2510,2510,2510,0
20241120,153100,347924950,2510,2510,2510,2510,0
20241120,153000,347924950,2510,2510,2510,2510,13212
20241120,152900,314762830,2495,2495,2495,2495,0
20241120,152800,314762830,2495,2495,2495,2495,0
20241120,152700,314762830,2495,2495,2495,2495,0
20241120,152600,314762830,2495,2495,2495,2495,0
20241120,152500,314762830,2495,2495,2495,2495,0
20241120,152400,314762830,2495,2495,2495,2495,0
20241120,152300,314762830,2495,2495,2495,2495,0
20241120,152200,314762830,2495,2495,2495,2495,0
20241120,152100,314762830,2495,2495,2495,2495,0
20241120,152000,314762830,2495,2495,2495,2495,0
20241120,151900,314762830,2495,2495,2495,2485,996
20241120,151800,312283845,2505,2505,2505,2500,110
20241120,151700,312008825,2515,2500,2515,2500,115
20241120,151600,311721295,2500,2515,2515,2500,1462
20241120,151500,308056685,2545,2540,2545,2520,86
20241120,151400,307838275,2510,2530,2545,2510,7
20241120,151300,307820580,2505,2535,2545,2505,3006
20241120,151200,300172590,2540,2495,2540,2495,12896
20241120,151100,267470485,2470,2480,2480,2470,500
20241120,151000,266232440,2495,2485,2495,2485,3
20241120,150900,266224970,2505,2505,2505,2505,0
20241120,150800,266224970,2505,2505,2505,2505,4
20241120,150700,266214950,2480,2485,2485,2480,2
20241120,150600,266209985,2505,2500,2505,2500,5000
20241120,150500,253705235,2505,2505,2505,2505,0
20241120,150400,253705235,2505,2470,2505,2470,10335
20241120,150300,227872305,2470,2470,2470,2470,300
20241120,150200,227131305,2470,2470,2470,2470,85
20241120,150100,226921355,2485,2485,2485,2485,0
20241120,150000,226921355,2485,2485,2485,2485,0
20241120,145900,226921355,2485,2485,2485,2485,0
20241120,145800,226921355,2485,2485,2485,2485,0
20241120,145700,226921355,2485,2485,2485,2485,0
20241120,145600,226921355,2485,2485,2485,2485,400
20241120,145500,225927355,2485,2485,2485,2485,0
20241120,145400,225927355,2485,2485,2485,2485,0
20241120,145300,225927355,2485,2485,2485,2485,0
20241120,145200,225927355,2485,2485,2485,2485,1
20241120,145100,225924870,2485,2485,2485,2485,0
20241120,145000,225924870,2485,2485,2485,2485,0
20241120,144900,225924870,2485,2485,2485,2485,0
20241120,144800,225924870,2485,2485,2485,2485,0
20241120,144700,225924870,2485,2485,2485,2485,0
20241120,144600,225924870,2485,2485,2485,2485,0
20241120,144500,225924870,2485,2485,2485,2485,1
20241120,144400,225922385,2465,2470,2470,2465,134
20241120,144300,225591680,2485,2485,2485,2485,0
20241120,144200,225591680,2485,2485,2485,2485,0
20241120,144100,225591680,2485,2485,2485,2485,0
20241120,144000,225591680,2485,2485,2485,2485,0
20241120,143900,225591680,2485,2485,2485,2485,1
20241120,143800,225589195,2490,2490,2490,2490,0
20241120,143700,225589195,2490,2470,2490,2470,1007
20241120,143600,223101765,2470,2470,2470,2470,0
20241120,143500,223101765,2470,2470,2470,2470,170
20241120,143400,222681865,2495,2495,2495,2495,0
20241120,143300,222681865,2495,2495,2495,2495,0
20241120,143200,222681865,2495,2495,2495,2495,0
20241120,143100,222681865,2495,2480,2495,2480,120
20241120,143000,222383645,2480,2480,2480,2480,0
20241120,142900,222383645,2480,2480,2480,2480,0
20241120,142800,222383645,2480,2480,2480,2480,0
20241120,142700,222383645,2480,2480,2480,2480,0
20241120,142600,222383645,2480,2480,2480,2480,0
20241120,142500,222383645,2480,2480,2480,2480,0
20241120,142400,222383645,2480,2490,2490,2480,93
20241120,142300,222152085,2490,2490,2490,2490,0
20241120,142200,222152085,2490,2480,2490,2480,3347
20241120,142100,213837865,2480,2480,2480,2480,0
20241120,142000,213837865,2480,2480,2480,2480,0
20241120,141900,213837865,2480,2480,2480,2480,0
20241120,141800,213837865,2480,2480,2480,2480,0
20241120,141700,213837865,2480,2480,2480,2480,0
20241120,141600,213837865,2480,2460,2480,2460,11
20241120,141500,213810665,2480,2480,2480,2480,0
20241120,141400,213810665,2480,2480,2480,2480,103
20241120,141300,213555225,2480,2480,2480,2480,0
20241120,141200,213555225,2480,2480,2480,2480,0
20241120,141100,213555225,2480,2480,2480,2480,0
20241120,141000,213555225,2480,2480,2480,2480,0
20241120,140900,213555225,2480,2480,2480,2480,200
20241120,140800,213059225,2480,2480,2480,2480,0
20241120,140700,213059225,2480,2480,2480,2480,7
20241120,140600,213041865,2460,2460,2460,2460,500
20241120,140500,211811865,2480,2465,2480,2465,97
20241120,140400,211572655,2480,2480,2480,2480,0
20241120,140300,211572655,2480,2480,2480,2480,0
20241120,140200,211572655,2480,2480,2480,2480,0
20241120,140100,211572655,2480,2480,2480,2480,0
20241120,140000,211572655,2480,2480,2480,2480,0
20241120,135900,211572655,2480,2480,2480,2480,0
20241120,135800,211572655,2480,2480,2480,2480,7
20241120,135700,211555295,2470,2470,2470,2470,0
20241120,135600,211555295,2470,2470,2470,2470,1
20241120,135500,211552825,2465,2470,2470,2465,11649
20241120,135400,182838035,2465,2465,2465,2465,656
20241120,135300,181220995,2470,2470,2470,2470,0
20241120,135200,181220995,2470,2470,2470,2470,4
20241120,135100,181211115,2470,2470,2470,2470,0
20241120,135000,181211115,2470,2470,2470,2470,0
20241120,134900,181211115,2470,2470,2470,2470,57
20241120,134800,181070325,2465,2465,2465,2465,0
20241120,134700,181070325,2465,2465,2465,2465,0
20241120,134600,181070325,2465,2465,2465,2465,0
20241120,134500,181070325,2465,2470,2470,2465,500
20241120,134400,179837820,2470,2470,2470,2470,0
20241120,134300,179837820,2470,2470,2470,2470,0
20241120,134200,179837820,2470,2470,2470,2470,5
20241120,134100,179825470,2470,2470,2470,2470,0
20241120,134000,179825470,2470,2470,2470,2470,0
20241120,133900,179825470,2470,2470,2470,2470,215
20241120,133800,179294420,2480,2480,2480,2480,0
20241120,133700,179294420,2480,2480,2480,2480,0
20241120,133600,179294420,2480,2480,2480,2480,0
20241120,133500,179294420,2480,2480,2480,2480,0
20241120,133400,179294420,2480,2480,2480,2480,0
20241120,133300,179294420,2480,2480,2480,2480,0
20241120,133200,179294420,2480,2480,2480,2480,0
20241120,133100,179294420,2480,2480,2480,2480,6
20241120,133000,179279540,2465,2465,2465,2465,0
20241120,132900,179279540,2465,2475,2475,2465,1191
20241120,132800,176338420,2485,2485,2485,2485,0
20241120,132700,176338420,2485,2485,2485,2485,0
20241120,132600,176338420,2485,2485,2485,2485,0
20241120,132500,176338420,2485,2485,2485,2485,0
20241120,132400,176338420,2485,2485,2485,2485,0
20241120,132300,176338420,2485,2485,2485,2485,1
20241120,132200,176335935,2470,2470,2470,2470,48
20241120,132100,176217375,2485,2485,2485,2485,0
20241120,132000,176217375,2485,2485,2485,2485,0
20241120,131900,176217375,2485,2485,2485,2485,0
20241120,131800,176217375,2485,2485,2485,2485,5
20241120,131700,176204950,2470,2480,2480,2470,3
20241120,131600,176197525,2490,2490,2490,2490,0
20241120,131500,176197525,2490,2490,2490,2490,0
20241120,131400,176197525,2490,2490,2490,2490,0
20241120,131300,176197525,2490,2485,2490,2485,3756
20241120,131200,166863830,2485,2485,2485,2485,0
20241120,131100,166863830,2485,2485,2485,2485,0
20241120,131000,166863830,2485,2485,2485,2485,0
20241120,130900,166863830,2485,2485,2485,2485,0
20241120,130800,166863830,2485,2485,2485,2485,0
20241120,130700,166863830,2485,2480,2485,2470,178
20241120,130600,166424145,2470,2470,2470,2470,221
20241120,130500,165878275,2485,2485,2485,2485,0
20241120,130400,165878275,2485,2485,2485,2485,2
20241120,130300,165873305,2485,2485,2485,2485,0
20241120,130200,165873305,2485,2485,2485,2485,0
20241120,130100,165873305,2485,2485,2485,2485,0
20241120,130000,165873305,2485,2485,2485,2485,1
20241120,125900,165870820,2470,2470,2470,2470,60
20241120,125800,165722620,2470,2470,2470,2470,0
20241120,125700,165722620,2470,2470,2470,2470,48
20241120,125600,165604060,2485,2485,2485,2485,0
20241120,125500,165604060,2485,2485,2485,2485,0
20241120,125400,165604060,2485,2485,2485,2485,0
20241120,125300,165604060,2485,2485,2485,2485,0
20241120,125200,165604060,2485,2480,2485,2480,2
20241120,125100,165599095,2485,2480,2485,2480,7
20241120,125000,165581705,2480,2480,2480,2480,0
20241120,124900,165581705,2480,2480,2480,2480,1
20241120,124800,165579225,2485,2485,2485,2485,0
20241120,124700,165579225,2485,2480,2485,2465,132
20241120,124600,165253525,2485,2485,2485,2485,0
20241120,124500,165253525,2485,2485,2485,2485,1
20241120,124400,165251040,2480,2480,2480,2480,0
20241120,124300,165251040,2480,2480,2480,2480,1
20241120,124200,165248560,2460,2460,2460,2460,0
20241120,124100,165248560,2460,2475,2475,2460,2653
20241120,124000,158691665,2475,2475,2475,2475,0
20241120,123900,158691665,2475,2475,2475,2475,1
20241120,123800,158689190,2475,2475,2475,2475,0
20241120,123700,158689190,2475,2475,2475,2475,0
20241120,123600,158689190,2475,2475,2475,2475,0
20241120,123500,158689190,2475,2475,2475,2475,0
20241120,123400,158689190,2475,2475,2475,2475,0
20241120,123300,158689190,2475,2475,2475,2475,0
20241120,123200,158689190,2475,2475,2475,2475,0
20241120,123100,158689190,2475,2475,2475,2475,0
20241120,123000,158689190,2475,2475,2475,2475,0
20241120,122900,158689190,2475,2475,2475,2475,0
20241120,122800,158689190,2475,2475,2475,2475,0
20241120,122700,158689190,2475,2475,2475,2475,0
20241120,122600,158689190,2475,2475,2475,2475,0
20241120,122500,158689190,2475,2475,2475,2475,0
20241120,122400,158689190,2475,2475,2475,2475,0
20241120,122300,158689190,2475,2475,2475,2475,0
20241120,122200,158689190,2475,2475,2475,2475,2
20241120,122100,158684240,2475,2475,2475,2475,0
20241120,122000,158684240,2475,2475,2475,2475,0
20241120,121900,158684240,2475,2475,2475,2475,0
20241120,121800,158684240,2475,2475,2475,2475,0
20241120,121700,158684240,2475,2475,2475,2475,0
20241120,121600,158684240,2475,2465,2475,2465,49
20241120,121500,158563445,2475,2475,2475,2475,0
20241120,121400,158563445,2475,2475,2475,2475,1
20241120,121300,158560970,2460,2470,2470,2460,100
20241120,121200,158314935,2475,2475,2475,2475,0
20241120,121100,158314935,2475,2475,2475,2475,0
20241120,121000,158314935,2475,2475,2475,2475,0
20241120,120900,158314935,2475,2475,2475,2475,0
20241120,120800,158314935,2475,2475,2475,2475,1
20241120,120700,158312460,2475,2475,2475,2475,0
20241120,120600,158312460,2475,2475,2475,2475,1
20241120,120500,158309985,2470,2470,2470,2470,275
20241120,120400,157630735,2475,2475,2475,2475,0
20241120,120300,157630735,2475,2475,2475,2475,0
20241120,120200,157630735,2475,2475,2475,2475,0
20241120,120100,157630735,2475,2475,2475,2475,0
20241120,120000,157630735,2475,2475,2475,2475,0
20241120,115900,157630735,2475,2475,2475,2475,0
20241120,115800,157630735,2475,2475,2475,2475,0
20241120,115700,157630735,2475,2475,2475,2475,1000
20241120,115600,155155735,2475,2475,2475,2475,7
20241120,115500,155138410,2465,2465,2465,2465,0
20241120,115400,155138410,2465,2475,2475,2465,1308
20241120,115300,151911300,2475,2475,2475,2475,1
20241120,115200,151908825,2475,2475,2475,2475,0
20241120,115100,151908825,2475,2475,2475,2475,50
20241120,115000,151785075,2475,2475,2475,2475,74
20241120,114900,151601925,2475,2475,2475,2475,0
20241120,114800,151601925,2475,2475,2475,2475,0
20241120,114700,151601925,2475,2470,2475,2470,340
20241120,114600,150761625,2475,2475,2475,2475,0
20241120,114500,150761625,2475,2475,2475,2475,1
20241120,114400,150759150,2475,2475,2475,2475,0
20241120,114300,150759150,2475,2475,2475,2475,0
20241120,114200,150759150,2475,2475,2475,2475,0
20241120,114100,150759150,2475,2470,2475,2470,310
20241120,114000,149993400,2475,2470,2475,2470,51
20241120,113900,149867180,2475,2475,2475,2475,0
20241120,113800,149867180,2475,2475,2475,2475,0
20241120,113700,149867180,2475,2475,2475,2475,0
20241120,113600,149867180,2475,2475,2475,2475,0
20241120,113500,149867180,2475,2475,2475,2475,5
20241120,113400,149854805,2475,2475,2475,2475,0
20241120,113300,149854805,2475,2475,2475,2475,0
20241120,113200,149854805,2475,2475,2475,2475,15
20241120,113100,149817680,2485,2490,2490,2475,452
20241120,113000,148697035,2475,2475,2475,2475,629
20241120,112900,147140260,2480,2480,2480,2480,5
20241120,112800,147127860,2475,2475,2475,2475,0
20241120,112700,147127860,2475,2475,2475,2475,1
20241120,112600,147125385,2495,2495,2495,2495,0
20241120,112500,147125385,2495,2475,2495,2475,8
20241120,112400,147105445,2475,2475,2475,2475,0
20241120,112300,147105445,2475,2475,2475,2475,0
20241120,112200,147105445,2475,2475,2475,2475,90
20241120,112100,146882695,2470,2470,2470,2470,0
20241120,112000,146882695,2470,2470,2470,2470,50
20241120,111900,146759195,2495,2495,2495,2495,7
20241120,111800,146741730,2470,2470,2470,2470,500
20241120,111700,145506730,2495,2495,2495,2495,0
20241120,111600,145506730,2495,2495,2495,2495,0
20241120,111500,145506730,2495,2495,2495,2495,0
20241120,111400,145506730,2495,2495,2495,2495,0
20241120,111300,145506730,2495,2495,2495,2495,0
20241120,111200,145506730,2495,2495,2495,2495,0
20241120,111100,145506730,2495,2495,2495,2495,0
20241120,111000,145506730,2495,2495,2495,2495,0
20241120,110900,145506730,2495,2495,2495,2495,0
20241120,110800,145506730,2495,2495,2495,2495,0
20241120,110700,145506730,2495,2495,2495,2495,0
20241120,110600,145506730,2495,2495,2495,2495,0
20241120,110500,145506730,2495,2495,2495,2495,0
20241120,110400,145506730,2495,2495,2495,2495,0
20241120,110300,145506730,2495,2490,2495,2490,101
20241120,110200,145255235,2495,2495,2495,2495,1
20241120,110100,145252740,2470,2470,2470,2470,181
20241120,110000,144805670,2495,2475,2495,2475,1001
20241120,105900,142328175,2495,2495,2495,2495,0
20241120,105800,142328175,2495,2495,2495,2495,0
20241120,105700,142328175,2495,2495,2495,2495,0
20241120,105600,142328175,2495,2495,2495,2495,0
20241120,105500,142328175,2495,2495,2495,2495,0
20241120,105400,142328175,2495,2495,2495,2495,0
20241120,105300,142328175,2495,2495,2495,2495,0
20241120,105200,142328175,2495,2495,2495,2495,0
20241120,105100,142328175,2495,2495,2495,2495,0
20241120,105000,142328175,2495,2495,2495,2495,1
20241120,104900,142325680,2470,2470,2470,2470,0
20241120,104800,142325680,2470,2470,2470,2470,1105
20241120,104700,139596330,2480,2480,2480,2480,0
20241120,104600,139596330,2480,2480,2480,2480,1007
20241120,104500,137098970,2495,2495,2495,2495,0
20241120,104400,137098970,2495,2495,2495,2495,0
20241120,104300,137098970,2495,2495,2495,2495,0
20241120,104200,137098970,2495,2495,2495,2495,0
20241120,104100,137098970,2495,2495,2495,2495,1000
20241120,104000,134603970,2495,2495,2495,2495,1
20241120,103900,134601475,2495,2495,2495,2495,0
20241120,103800,134601475,2495,2495,2495,2495,0
20241120,103700,134601475,2495,2495,2495,2495,0
20241120,103600,134601475,2495,2495,2495,2495,0
20241120,103500,134601475,2495,2495,2495,2495,0
20241120,103400,134601475,2495,2495,2495,2495,0
20241120,103300,134601475,2495,2495,2495,2495,0
20241120,103200,134601475,2495,2480,2495,2480,12
20241120,103100,134571670,2495,2495,2495,2495,0
20241120,103000,134571670,2495,2485,2495,2485,14
20241120,102900,134536860,2495,2495,2495,2495,1
20241120,102800,134534365,2475,2495,2495,2475,315
20241120,102700,133754440,2500,2500,2500,2500,3
20241120,102600,133746940,2500,2475,2500,2475,4907
20241120,102500,121550795,2470,2470,2470,2470,0
20241120,102400,121550795,2470,2470,2470,2470,0
20241120,102300,121550795,2470,2470,2470,2470,0
20241120,102200,121550795,2470,2470,2470,2470,0
20241120,102100,121550795,2470,2470,2470,2470,20
20241120,102000,121501395,2470,2470,2470,2470,42
20241120,101900,121397655,2475,2475,2475,2475,0
20241120,101800,121397655,2475,2475,2475,2475,20
20241120,101700,121348155,2475,2475,2475,2475,20
20241120,101600,121298655,2475,2475,2475,2475,40
20241120,101500,121199655,2470,2470,2470,2470,200
20241120,101400,120705655,2475,2475,2475,2475,299
20241120,101300,119965630,2480,2485,2485,2480,4171
20241120,101200,109620800,2495,2495,2495,2495,1
20241120,101100,109618305,2490,2490,2490,2490,500
20241120,101000,108373305,2490,2490,2490,2490,0
20241120,100900,108373305,2490,2490,2490,2490,0
20241120,100800,108373305,2490,2490,2490,2490,0
20241120,100700,108373305,2490,2490,2490,2490,0
20241120,100600,108373305,2490,2490,2490,2490,0
20241120,100500,108373305,2490,2490,2490,2490,0
20241120,100400,108373305,2490,2490,2490,2490,1
20241120,100300,108370815,2490,2490,2490,2490,0
20241120,100200,108370815,2490,2490,2490,2490,5
20241120,100100,108358365,2490,2490,2490,2490,0
20241120,100000,108358365,2490,2490,2490,2490,0
20241120,095900,108358365,2490,2475,2490,2475,97
20241120,095800,108118140,2475,2460,2475,2445,2145
20241120,095700,102856930,2465,2465,2465,2465,2
20241120,095600,102852000,2470,2480,2480,2440,3021
20241120,095500,95451605,2505,2505,2505,2505,7
20241120,095400,95434070,2475,2510,2515,2465,1925
20241120,095300,90658100,2495,2500,2510,2495,2517
20241120,095200,84375665,2495,2500,2500,2495,40
20241120,095100,84275855,2520,2520,2520,2520,285
20241120,095000,83557655,2520,2505,2520,2505,4
20241120,094900,83547605,2500,2485,2500,2485,2833
20241120,094800,76492600,2485,2485,2485,2485,0
20241120,094700,76492600,2485,2485,2485,2485,500
20241120,094600,75250100,2500,2500,2500,2500,0
20241120,094500,75250100,2500,2500,2500,2500,0
20241120,094400,75250100,2500,2500,2500,2500,0
20241120,094300,75250100,2500,2495,2500,2495,3004
20241120,094200,67755115,2495,2495,2495,2495,12
20241120,094100,67725175,2495,2495,2495,2495,0
20241120,094000,67725175,2495,2495,2495,2495,0
20241120,093900,67725175,2495,2495,2495,2495,0
20241120,093800,67725175,2495,2495,2495,2495,0
20241120,093700,67725175,2495,2495,2495,2495,0
20241120,093600,67725175,2495,2495,2495,2495,0
20241120,093500,67725175,2495,2495,2495,2495,0
20241120,093400,67725175,2495,2495,2495,2495,6
20241120,093300,67710205,2495,2485,2495,2485,322
20241120,093200,66906835,2495,2495,2495,2495,0
20241120,093100,66906835,2495,2495,2495,2495,860
20241120,093000,64761135,2495,2490,2495,2490,1203
20241120,092900,61759760,2495,2495,2495,2495,5
20241120,092800,61747285,2495,2495,2495,2495,38
20241120,092700,61652475,2495,2495,2495,2495,280
20241120,092600,60953875,2495,2495,2495,2495,253
20241120,092500,60322640,2495,2495,2495,2495,0
20241120,092400,60322640,2495,2485,2495,2485,149
20241120,092300,59951730,2485,2485,2485,2485,0
20241120,092200,59951730,2485,2485,2485,2485,0
20241120,092100,59951730,2485,2485,2485,2485,7
20241120,092000,59934335,2480,2495,2495,2450,19127
20241120,091900,12904770,2520,2520,2520,2520,10
20241120,091800,12879570,2520,2520,2520,2520,0
20241120,091700,12879570,2520,2520,2520,2520,7
20241120,091600,12861930,2495,2495,2495,2495,0
20241120,091500,12861930,2495,2510,2510,2495,3368
20241120,091400,4435555,2510,2510,2510,2510,0
20241120,091300,4435555,2510,2510,2510,2510,6
20241120,091200,4420495,2530,2515,2530,2515,18
20241120,091100,4375120,2540,2535,2540,2520,1478
20241120,091000,630545,2535,2530,2535,2530,23
20241120,090900,572285,2530,2540,2540,2510,119
20241120,090800,270505,2540,2530,2540,2530,12
20241120,090700,240040,2505,2510,2510,2505,35
20241120,090600,152215,2540,2535,2540,2510,34
20241120,090500,65950,2510,2540,2540,2510,10
20241120,090400,40640,2540,2540,2540,2540,0
20241120,090300,40640,2540,2540,2540,2540,0
20241120,090200,40640,2540,2540,2540,2540,12
20241120,090100,10160,2540,2540,2540,2540,0
20241120,090000,10160,2540,2540,2540,2540,4
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 195300 347924950 2510 2510 2510 2510 13212
3 20241120 195200 347924950 2510 2510 2510 2510 0
4 20241120 195100 347924950 2510 2510 2510 2510 0
5 20241120 195000 347924950 2510 2510 2510 2510 0
6 20241120 194900 347924950 2510 2510 2510 2510 0
7 20241120 194800 347924950 2510 2510 2510 2510 0
8 20241120 194700 347924950 2510 2510 2510 2510 0
9 20241120 194600 347924950 2510 2510 2510 2510 0
10 20241120 194500 347924950 2510 2510 2510 2510 0
11 20241120 194400 347924950 2510 2510 2510 2510 0
12 20241120 194300 347924950 2510 2510 2510 2510 0
13 20241120 194200 347924950 2510 2510 2510 2510 0
14 20241120 194100 347924950 2510 2510 2510 2510 0
15 20241120 194000 347924950 2510 2510 2510 2510 0
16 20241120 193900 347924950 2510 2510 2510 2510 0
17 20241120 193800 347924950 2510 2510 2510 2510 0
18 20241120 193700 347924950 2510 2510 2510 2510 0
19 20241120 193600 347924950 2510 2510 2510 2510 0
20 20241120 193500 347924950 2510 2510 2510 2510 0
21 20241120 193400 347924950 2510 2510 2510 2510 0
22 20241120 193300 347924950 2510 2510 2510 2510 0
23 20241120 193200 347924950 2510 2510 2510 2510 0
24 20241120 193100 347924950 2510 2510 2510 2510 0
25 20241120 193000 347924950 2510 2510 2510 2510 0
26 20241120 192900 347924950 2510 2510 2510 2510 0
27 20241120 192800 347924950 2510 2510 2510 2510 0
28 20241120 192700 347924950 2510 2510 2510 2510 0
29 20241120 192600 347924950 2510 2510 2510 2510 0
30 20241120 192500 347924950 2510 2510 2510 2510 0
31 20241120 192400 347924950 2510 2510 2510 2510 0
32 20241120 192300 347924950 2510 2510 2510 2510 13212
33 20241120 192200 347924950 2510 2510 2510 2510 0
34 20241120 192100 347924950 2510 2510 2510 2510 0
35 20241120 192000 347924950 2510 2510 2510 2510 0
36 20241120 191900 347924950 2510 2510 2510 2510 0
37 20241120 191800 347924950 2510 2510 2510 2510 0
38 20241120 191700 347924950 2510 2510 2510 2510 0
39 20241120 191600 347924950 2510 2510 2510 2510 0
40 20241120 191500 347924950 2510 2510 2510 2510 0
41 20241120 191400 347924950 2510 2510 2510 2510 0
42 20241120 191300 347924950 2510 2510 2510 2510 0
43 20241120 191200 347924950 2510 2510 2510 2510 0
44 20241120 191100 347924950 2510 2510 2510 2510 0
45 20241120 191000 347924950 2510 2510 2510 2510 0
46 20241120 190900 347924950 2510 2510 2510 2510 0
47 20241120 190800 347924950 2510 2510 2510 2510 0
48 20241120 190700 347924950 2510 2510 2510 2510 0
49 20241120 190600 347924950 2510 2510 2510 2510 0
50 20241120 190500 347924950 2510 2510 2510 2510 0
51 20241120 190400 347924950 2510 2510 2510 2510 0
52 20241120 190300 347924950 2510 2510 2510 2510 0
53 20241120 190200 347924950 2510 2510 2510 2510 0
54 20241120 190100 347924950 2510 2510 2510 2510 0
55 20241120 190000 347924950 2510 2510 2510 2510 0
56 20241120 185900 347924950 2510 2510 2510 2510 0
57 20241120 185800 347924950 2510 2510 2510 2510 0
58 20241120 185700 347924950 2510 2510 2510 2510 0
59 20241120 185600 347924950 2510 2510 2510 2510 0
60 20241120 185500 347924950 2510 2510 2510 2510 0
61 20241120 185400 347924950 2510 2510 2510 2510 0
62 20241120 185300 347924950 2510 2510 2510 2510 13212
63 20241120 185200 347924950 2510 2510 2510 2510 0
64 20241120 185100 347924950 2510 2510 2510 2510 0
65 20241120 185000 347924950 2510 2510 2510 2510 0
66 20241120 184900 347924950 2510 2510 2510 2510 0
67 20241120 184800 347924950 2510 2510 2510 2510 0
68 20241120 184700 347924950 2510 2510 2510 2510 0
69 20241120 184600 347924950 2510 2510 2510 2510 0
70 20241120 184500 347924950 2510 2510 2510 2510 0
71 20241120 184400 347924950 2510 2510 2510 2510 0
72 20241120 184300 347924950 2510 2510 2510 2510 0
73 20241120 184200 347924950 2510 2510 2510 2510 0
74 20241120 184100 347924950 2510 2510 2510 2510 0
75 20241120 184000 347924950 2510 2510 2510 2510 0
76 20241120 183900 347924950 2510 2510 2510 2510 0
77 20241120 183800 347924950 2510 2510 2510 2510 0
78 20241120 183700 347924950 2510 2510 2510 2510 0
79 20241120 183600 347924950 2510 2510 2510 2510 0
80 20241120 183500 347924950 2510 2510 2510 2510 0
81 20241120 183400 347924950 2510 2510 2510 2510 0
82 20241120 183300 347924950 2510 2510 2510 2510 0
83 20241120 183200 347924950 2510 2510 2510 2510 0
84 20241120 183100 347924950 2510 2510 2510 2510 0
85 20241120 183000 347924950 2510 2510 2510 2510 0
86 20241120 182900 347924950 2510 2510 2510 2510 0
87 20241120 182800 347924950 2510 2510 2510 2510 0
88 20241120 182700 347924950 2510 2510 2510 2510 0
89 20241120 182600 347924950 2510 2510 2510 2510 0
90 20241120 182500 347924950 2510 2510 2510 2510 0
91 20241120 182400 347924950 2510 2510 2510 2510 0
92 20241120 182300 347924950 2510 2510 2510 2510 13212
93 20241120 182200 347924950 2510 2510 2510 2510 0
94 20241120 182100 347924950 2510 2510 2510 2510 0
95 20241120 182000 347924950 2510 2510 2510 2510 0
96 20241120 181900 347924950 2510 2510 2510 2510 0
97 20241120 181800 347924950 2510 2510 2510 2510 0
98 20241120 181700 347924950 2510 2510 2510 2510 0
99 20241120 181600 347924950 2510 2510 2510 2510 0
100 20241120 181500 347924950 2510 2510 2510 2510 0
101 20241120 181400 347924950 2510 2510 2510 2510 0
102 20241120 181300 347924950 2510 2510 2510 2510 0
103 20241120 181200 347924950 2510 2510 2510 2510 0
104 20241120 181100 347924950 2510 2510 2510 2510 0
105 20241120 181000 347924950 2510 2510 2510 2510 0
106 20241120 180900 347924950 2510 2510 2510 2510 0
107 20241120 180800 347924950 2510 2510 2510 2510 0
108 20241120 180700 347924950 2510 2510 2510 2510 0
109 20241120 180600 347924950 2510 2510 2510 2510 0
110 20241120 180500 347924950 2510 2510 2510 2510 0
111 20241120 180400 347924950 2510 2510 2510 2510 0
112 20241120 180300 347924950 2510 2510 2510 2510 0
113 20241120 180200 347924950 2510 2510 2510 2510 0
114 20241120 180100 347924950 2510 2510 2510 2510 0
115 20241120 180000 347924950 2510 2510 2510 2510 0
116 20241120 175900 347924950 2510 2510 2510 2510 0
117 20241120 175800 347924950 2510 2510 2510 2510 0
118 20241120 175700 347924950 2510 2510 2510 2510 0
119 20241120 175600 347924950 2510 2510 2510 2510 0
120 20241120 175500 347924950 2510 2510 2510 2510 0
121 20241120 175400 347924950 2510 2510 2510 2510 0
122 20241120 175300 347924950 2510 2510 2510 2510 13212
123 20241120 175200 347924950 2510 2510 2510 2510 0
124 20241120 175100 347924950 2510 2510 2510 2510 0
125 20241120 175000 347924950 2510 2510 2510 2510 0
126 20241120 174900 347924950 2510 2510 2510 2510 0
127 20241120 174800 347924950 2510 2510 2510 2510 0
128 20241120 174700 347924950 2510 2510 2510 2510 0
129 20241120 174600 347924950 2510 2510 2510 2510 0
130 20241120 174500 347924950 2510 2510 2510 2510 0
131 20241120 174400 347924950 2510 2510 2510 2510 0
132 20241120 174300 347924950 2510 2510 2510 2510 0
133 20241120 174200 347924950 2510 2510 2510 2510 0
134 20241120 174100 347924950 2510 2510 2510 2510 0
135 20241120 174000 347924950 2510 2510 2510 2510 0
136 20241120 173900 347924950 2510 2510 2510 2510 0
137 20241120 173800 347924950 2510 2510 2510 2510 0
138 20241120 173700 347924950 2510 2510 2510 2510 0
139 20241120 173600 347924950 2510 2510 2510 2510 0
140 20241120 173500 347924950 2510 2510 2510 2510 0
141 20241120 173400 347924950 2510 2510 2510 2510 0
142 20241120 173300 347924950 2510 2510 2510 2510 0
143 20241120 173200 347924950 2510 2510 2510 2510 0
144 20241120 173100 347924950 2510 2510 2510 2510 0
145 20241120 173000 347924950 2510 2510 2510 2510 0
146 20241120 172900 347924950 2510 2510 2510 2510 0
147 20241120 172800 347924950 2510 2510 2510 2510 0
148 20241120 172700 347924950 2510 2510 2510 2510 0
149 20241120 172600 347924950 2510 2510 2510 2510 0
150 20241120 172500 347924950 2510 2510 2510 2510 0
151 20241120 172400 347924950 2510 2510 2510 2510 0
152 20241120 172300 347924950 2510 2510 2510 2510 13212
153 20241120 172200 347924950 2510 2510 2510 2510 0
154 20241120 172100 347924950 2510 2510 2510 2510 0
155 20241120 172000 347924950 2510 2510 2510 2510 0
156 20241120 171900 347924950 2510 2510 2510 2510 0
157 20241120 171800 347924950 2510 2510 2510 2510 0
158 20241120 171700 347924950 2510 2510 2510 2510 0
159 20241120 171600 347924950 2510 2510 2510 2510 0
160 20241120 171500 347924950 2510 2510 2510 2510 0
161 20241120 171400 347924950 2510 2510 2510 2510 0
162 20241120 171300 347924950 2510 2510 2510 2510 0
163 20241120 171200 347924950 2510 2510 2510 2510 0
164 20241120 171100 347924950 2510 2510 2510 2510 0
165 20241120 171000 347924950 2510 2510 2510 2510 0
166 20241120 170900 347924950 2510 2510 2510 2510 0
167 20241120 170800 347924950 2510 2510 2510 2510 0
168 20241120 170700 347924950 2510 2510 2510 2510 0
169 20241120 170600 347924950 2510 2510 2510 2510 0
170 20241120 170500 347924950 2510 2510 2510 2510 0
171 20241120 170400 347924950 2510 2510 2510 2510 0
172 20241120 170300 347924950 2510 2510 2510 2510 0
173 20241120 170200 347924950 2510 2510 2510 2510 0
174 20241120 170100 347924950 2510 2510 2510 2510 0
175 20241120 170000 347924950 2510 2510 2510 2510 0
176 20241120 165900 347924950 2510 2510 2510 2510 0
177 20241120 165800 347924950 2510 2510 2510 2510 0
178 20241120 165700 347924950 2510 2510 2510 2510 0
179 20241120 165600 347924950 2510 2510 2510 2510 0
180 20241120 165500 347924950 2510 2510 2510 2510 0
181 20241120 165400 347924950 2510 2510 2510 2510 0
182 20241120 165300 347924950 2510 2510 2510 2510 13212
183 20241120 165200 347924950 2510 2510 2510 2510 0
184 20241120 165100 347924950 2510 2510 2510 2510 0
185 20241120 165000 347924950 2510 2510 2510 2510 0
186 20241120 164900 347924950 2510 2510 2510 2510 0
187 20241120 164800 347924950 2510 2510 2510 2510 0
188 20241120 164700 347924950 2510 2510 2510 2510 0
189 20241120 164600 347924950 2510 2510 2510 2510 0
190 20241120 164500 347924950 2510 2510 2510 2510 0
191 20241120 164400 347924950 2510 2510 2510 2510 0
192 20241120 164300 347924950 2510 2510 2510 2510 0
193 20241120 164200 347924950 2510 2510 2510 2510 0
194 20241120 164100 347924950 2510 2510 2510 2510 0
195 20241120 164000 347924950 2510 2510 2510 2510 0
196 20241120 163900 347924950 2510 2510 2510 2510 0
197 20241120 163800 347924950 2510 2510 2510 2510 0
198 20241120 163700 347924950 2510 2510 2510 2510 0
199 20241120 163600 347924950 2510 2510 2510 2510 0
200 20241120 163500 347924950 2510 2510 2510 2510 0
201 20241120 163400 347924950 2510 2510 2510 2510 0
202 20241120 163300 347924950 2510 2510 2510 2510 0
203 20241120 163200 347924950 2510 2510 2510 2510 0
204 20241120 163100 347924950 2510 2510 2510 2510 0
205 20241120 163000 347924950 2510 2510 2510 2510 0
206 20241120 162900 347924950 2510 2510 2510 2510 0
207 20241120 162800 347924950 2510 2510 2510 2510 0
208 20241120 162700 347924950 2510 2510 2510 2510 0
209 20241120 162600 347924950 2510 2510 2510 2510 0
210 20241120 162500 347924950 2510 2510 2510 2510 0
211 20241120 162400 347924950 2510 2510 2510 2510 0
212 20241120 162300 347924950 2510 2510 2510 2510 13212
213 20241120 162200 347924950 2510 2510 2510 2510 0
214 20241120 162100 347924950 2510 2510 2510 2510 0
215 20241120 162000 347924950 2510 2510 2510 2510 0
216 20241120 161900 347924950 2510 2510 2510 2510 0
217 20241120 161800 347924950 2510 2510 2510 2510 0
218 20241120 161700 347924950 2510 2510 2510 2510 0
219 20241120 161600 347924950 2510 2510 2510 2510 0
220 20241120 161500 347924950 2510 2510 2510 2510 0
221 20241120 161400 347924950 2510 2510 2510 2510 0
222 20241120 161300 347924950 2510 2510 2510 2510 0
223 20241120 161200 347924950 2510 2510 2510 2510 0
224 20241120 161100 347924950 2510 2510 2510 2510 0
225 20241120 161000 347924950 2510 2510 2510 2510 0
226 20241120 160900 347924950 2510 2510 2510 2510 0
227 20241120 160800 347924950 2510 2510 2510 2510 0
228 20241120 160700 347924950 2510 2510 2510 2510 0
229 20241120 160600 347924950 2510 2510 2510 2510 0
230 20241120 160500 347924950 2510 2510 2510 2510 0
231 20241120 160400 347924950 2510 2510 2510 2510 0
232 20241120 160300 347924950 2510 2510 2510 2510 0
233 20241120 160200 347924950 2510 2510 2510 2510 0
234 20241120 160100 347924950 2510 2510 2510 2510 0
235 20241120 160000 347924950 2510 2510 2510 2510 0
236 20241120 155900 347924950 2510 2510 2510 2510 0
237 20241120 155800 347924950 2510 2510 2510 2510 0
238 20241120 155700 347924950 2510 2510 2510 2510 0
239 20241120 155600 347924950 2510 2510 2510 2510 0
240 20241120 155500 347924950 2510 2510 2510 2510 0
241 20241120 155400 347924950 2510 2510 2510 2510 0
242 20241120 155300 347924950 2510 2510 2510 2510 13212
243 20241120 155200 347924950 2510 2510 2510 2510 0
244 20241120 155100 347924950 2510 2510 2510 2510 0
245 20241120 155000 347924950 2510 2510 2510 2510 0
246 20241120 154900 347924950 2510 2510 2510 2510 0
247 20241120 154800 347924950 2510 2510 2510 2510 0
248 20241120 154700 347924950 2510 2510 2510 2510 0
249 20241120 154600 347924950 2510 2510 2510 2510 0
250 20241120 154500 347924950 2510 2510 2510 2510 0
251 20241120 154400 347924950 2510 2510 2510 2510 0
252 20241120 154300 347924950 2510 2510 2510 2510 0
253 20241120 154200 347924950 2510 2510 2510 2510 0
254 20241120 154100 347924950 2510 2510 2510 2510 0
255 20241120 154000 347924950 2510 2510 2510 2510 0
256 20241120 153900 347924950 2510 2510 2510 2510 0
257 20241120 153800 347924950 2510 2510 2510 2510 0
258 20241120 153700 347924950 2510 2510 2510 2510 0
259 20241120 153600 347924950 2510 2510 2510 2510 0
260 20241120 153500 347924950 2510 2510 2510 2510 0
261 20241120 153400 347924950 2510 2510 2510 2510 0
262 20241120 153300 347924950 2510 2510 2510 2510 0
263 20241120 153200 347924950 2510 2510 2510 2510 0
264 20241120 153100 347924950 2510 2510 2510 2510 0
265 20241120 153000 347924950 2510 2510 2510 2510 13212
266 20241120 152900 314762830 2495 2495 2495 2495 0
267 20241120 152800 314762830 2495 2495 2495 2495 0
268 20241120 152700 314762830 2495 2495 2495 2495 0
269 20241120 152600 314762830 2495 2495 2495 2495 0
270 20241120 152500 314762830 2495 2495 2495 2495 0
271 20241120 152400 314762830 2495 2495 2495 2495 0
272 20241120 152300 314762830 2495 2495 2495 2495 0
273 20241120 152200 314762830 2495 2495 2495 2495 0
274 20241120 152100 314762830 2495 2495 2495 2495 0
275 20241120 152000 314762830 2495 2495 2495 2495 0
276 20241120 151900 314762830 2495 2495 2495 2485 996
277 20241120 151800 312283845 2505 2505 2505 2500 110
278 20241120 151700 312008825 2515 2500 2515 2500 115
279 20241120 151600 311721295 2500 2515 2515 2500 1462
280 20241120 151500 308056685 2545 2540 2545 2520 86
281 20241120 151400 307838275 2510 2530 2545 2510 7
282 20241120 151300 307820580 2505 2535 2545 2505 3006
283 20241120 151200 300172590 2540 2495 2540 2495 12896
284 20241120 151100 267470485 2470 2480 2480 2470 500
285 20241120 151000 266232440 2495 2485 2495 2485 3
286 20241120 150900 266224970 2505 2505 2505 2505 0
287 20241120 150800 266224970 2505 2505 2505 2505 4
288 20241120 150700 266214950 2480 2485 2485 2480 2
289 20241120 150600 266209985 2505 2500 2505 2500 5000
290 20241120 150500 253705235 2505 2505 2505 2505 0
291 20241120 150400 253705235 2505 2470 2505 2470 10335
292 20241120 150300 227872305 2470 2470 2470 2470 300
293 20241120 150200 227131305 2470 2470 2470 2470 85
294 20241120 150100 226921355 2485 2485 2485 2485 0
295 20241120 150000 226921355 2485 2485 2485 2485 0
296 20241120 145900 226921355 2485 2485 2485 2485 0
297 20241120 145800 226921355 2485 2485 2485 2485 0
298 20241120 145700 226921355 2485 2485 2485 2485 0
299 20241120 145600 226921355 2485 2485 2485 2485 400
300 20241120 145500 225927355 2485 2485 2485 2485 0
301 20241120 145400 225927355 2485 2485 2485 2485 0
302 20241120 145300 225927355 2485 2485 2485 2485 0
303 20241120 145200 225927355 2485 2485 2485 2485 1
304 20241120 145100 225924870 2485 2485 2485 2485 0
305 20241120 145000 225924870 2485 2485 2485 2485 0
306 20241120 144900 225924870 2485 2485 2485 2485 0
307 20241120 144800 225924870 2485 2485 2485 2485 0
308 20241120 144700 225924870 2485 2485 2485 2485 0
309 20241120 144600 225924870 2485 2485 2485 2485 0
310 20241120 144500 225924870 2485 2485 2485 2485 1
311 20241120 144400 225922385 2465 2470 2470 2465 134
312 20241120 144300 225591680 2485 2485 2485 2485 0
313 20241120 144200 225591680 2485 2485 2485 2485 0
314 20241120 144100 225591680 2485 2485 2485 2485 0
315 20241120 144000 225591680 2485 2485 2485 2485 0
316 20241120 143900 225591680 2485 2485 2485 2485 1
317 20241120 143800 225589195 2490 2490 2490 2490 0
318 20241120 143700 225589195 2490 2470 2490 2470 1007
319 20241120 143600 223101765 2470 2470 2470 2470 0
320 20241120 143500 223101765 2470 2470 2470 2470 170
321 20241120 143400 222681865 2495 2495 2495 2495 0
322 20241120 143300 222681865 2495 2495 2495 2495 0
323 20241120 143200 222681865 2495 2495 2495 2495 0
324 20241120 143100 222681865 2495 2480 2495 2480 120
325 20241120 143000 222383645 2480 2480 2480 2480 0
326 20241120 142900 222383645 2480 2480 2480 2480 0
327 20241120 142800 222383645 2480 2480 2480 2480 0
328 20241120 142700 222383645 2480 2480 2480 2480 0
329 20241120 142600 222383645 2480 2480 2480 2480 0
330 20241120 142500 222383645 2480 2480 2480 2480 0
331 20241120 142400 222383645 2480 2490 2490 2480 93
332 20241120 142300 222152085 2490 2490 2490 2490 0
333 20241120 142200 222152085 2490 2480 2490 2480 3347
334 20241120 142100 213837865 2480 2480 2480 2480 0
335 20241120 142000 213837865 2480 2480 2480 2480 0
336 20241120 141900 213837865 2480 2480 2480 2480 0
337 20241120 141800 213837865 2480 2480 2480 2480 0
338 20241120 141700 213837865 2480 2480 2480 2480 0
339 20241120 141600 213837865 2480 2460 2480 2460 11
340 20241120 141500 213810665 2480 2480 2480 2480 0
341 20241120 141400 213810665 2480 2480 2480 2480 103
342 20241120 141300 213555225 2480 2480 2480 2480 0
343 20241120 141200 213555225 2480 2480 2480 2480 0
344 20241120 141100 213555225 2480 2480 2480 2480 0
345 20241120 141000 213555225 2480 2480 2480 2480 0
346 20241120 140900 213555225 2480 2480 2480 2480 200
347 20241120 140800 213059225 2480 2480 2480 2480 0
348 20241120 140700 213059225 2480 2480 2480 2480 7
349 20241120 140600 213041865 2460 2460 2460 2460 500
350 20241120 140500 211811865 2480 2465 2480 2465 97
351 20241120 140400 211572655 2480 2480 2480 2480 0
352 20241120 140300 211572655 2480 2480 2480 2480 0
353 20241120 140200 211572655 2480 2480 2480 2480 0
354 20241120 140100 211572655 2480 2480 2480 2480 0
355 20241120 140000 211572655 2480 2480 2480 2480 0
356 20241120 135900 211572655 2480 2480 2480 2480 0
357 20241120 135800 211572655 2480 2480 2480 2480 7
358 20241120 135700 211555295 2470 2470 2470 2470 0
359 20241120 135600 211555295 2470 2470 2470 2470 1
360 20241120 135500 211552825 2465 2470 2470 2465 11649
361 20241120 135400 182838035 2465 2465 2465 2465 656
362 20241120 135300 181220995 2470 2470 2470 2470 0
363 20241120 135200 181220995 2470 2470 2470 2470 4
364 20241120 135100 181211115 2470 2470 2470 2470 0
365 20241120 135000 181211115 2470 2470 2470 2470 0
366 20241120 134900 181211115 2470 2470 2470 2470 57
367 20241120 134800 181070325 2465 2465 2465 2465 0
368 20241120 134700 181070325 2465 2465 2465 2465 0
369 20241120 134600 181070325 2465 2465 2465 2465 0
370 20241120 134500 181070325 2465 2470 2470 2465 500
371 20241120 134400 179837820 2470 2470 2470 2470 0
372 20241120 134300 179837820 2470 2470 2470 2470 0
373 20241120 134200 179837820 2470 2470 2470 2470 5
374 20241120 134100 179825470 2470 2470 2470 2470 0
375 20241120 134000 179825470 2470 2470 2470 2470 0
376 20241120 133900 179825470 2470 2470 2470 2470 215
377 20241120 133800 179294420 2480 2480 2480 2480 0
378 20241120 133700 179294420 2480 2480 2480 2480 0
379 20241120 133600 179294420 2480 2480 2480 2480 0
380 20241120 133500 179294420 2480 2480 2480 2480 0
381 20241120 133400 179294420 2480 2480 2480 2480 0
382 20241120 133300 179294420 2480 2480 2480 2480 0
383 20241120 133200 179294420 2480 2480 2480 2480 0
384 20241120 133100 179294420 2480 2480 2480 2480 6
385 20241120 133000 179279540 2465 2465 2465 2465 0
386 20241120 132900 179279540 2465 2475 2475 2465 1191
387 20241120 132800 176338420 2485 2485 2485 2485 0
388 20241120 132700 176338420 2485 2485 2485 2485 0
389 20241120 132600 176338420 2485 2485 2485 2485 0
390 20241120 132500 176338420 2485 2485 2485 2485 0
391 20241120 132400 176338420 2485 2485 2485 2485 0
392 20241120 132300 176338420 2485 2485 2485 2485 1
393 20241120 132200 176335935 2470 2470 2470 2470 48
394 20241120 132100 176217375 2485 2485 2485 2485 0
395 20241120 132000 176217375 2485 2485 2485 2485 0
396 20241120 131900 176217375 2485 2485 2485 2485 0
397 20241120 131800 176217375 2485 2485 2485 2485 5
398 20241120 131700 176204950 2470 2480 2480 2470 3
399 20241120 131600 176197525 2490 2490 2490 2490 0
400 20241120 131500 176197525 2490 2490 2490 2490 0
401 20241120 131400 176197525 2490 2490 2490 2490 0
402 20241120 131300 176197525 2490 2485 2490 2485 3756
403 20241120 131200 166863830 2485 2485 2485 2485 0
404 20241120 131100 166863830 2485 2485 2485 2485 0
405 20241120 131000 166863830 2485 2485 2485 2485 0
406 20241120 130900 166863830 2485 2485 2485 2485 0
407 20241120 130800 166863830 2485 2485 2485 2485 0
408 20241120 130700 166863830 2485 2480 2485 2470 178
409 20241120 130600 166424145 2470 2470 2470 2470 221
410 20241120 130500 165878275 2485 2485 2485 2485 0
411 20241120 130400 165878275 2485 2485 2485 2485 2
412 20241120 130300 165873305 2485 2485 2485 2485 0
413 20241120 130200 165873305 2485 2485 2485 2485 0
414 20241120 130100 165873305 2485 2485 2485 2485 0
415 20241120 130000 165873305 2485 2485 2485 2485 1
416 20241120 125900 165870820 2470 2470 2470 2470 60
417 20241120 125800 165722620 2470 2470 2470 2470 0
418 20241120 125700 165722620 2470 2470 2470 2470 48
419 20241120 125600 165604060 2485 2485 2485 2485 0
420 20241120 125500 165604060 2485 2485 2485 2485 0
421 20241120 125400 165604060 2485 2485 2485 2485 0
422 20241120 125300 165604060 2485 2485 2485 2485 0
423 20241120 125200 165604060 2485 2480 2485 2480 2
424 20241120 125100 165599095 2485 2480 2485 2480 7
425 20241120 125000 165581705 2480 2480 2480 2480 0
426 20241120 124900 165581705 2480 2480 2480 2480 1
427 20241120 124800 165579225 2485 2485 2485 2485 0
428 20241120 124700 165579225 2485 2480 2485 2465 132
429 20241120 124600 165253525 2485 2485 2485 2485 0
430 20241120 124500 165253525 2485 2485 2485 2485 1
431 20241120 124400 165251040 2480 2480 2480 2480 0
432 20241120 124300 165251040 2480 2480 2480 2480 1
433 20241120 124200 165248560 2460 2460 2460 2460 0
434 20241120 124100 165248560 2460 2475 2475 2460 2653
435 20241120 124000 158691665 2475 2475 2475 2475 0
436 20241120 123900 158691665 2475 2475 2475 2475 1
437 20241120 123800 158689190 2475 2475 2475 2475 0
438 20241120 123700 158689190 2475 2475 2475 2475 0
439 20241120 123600 158689190 2475 2475 2475 2475 0
440 20241120 123500 158689190 2475 2475 2475 2475 0
441 20241120 123400 158689190 2475 2475 2475 2475 0
442 20241120 123300 158689190 2475 2475 2475 2475 0
443 20241120 123200 158689190 2475 2475 2475 2475 0
444 20241120 123100 158689190 2475 2475 2475 2475 0
445 20241120 123000 158689190 2475 2475 2475 2475 0
446 20241120 122900 158689190 2475 2475 2475 2475 0
447 20241120 122800 158689190 2475 2475 2475 2475 0
448 20241120 122700 158689190 2475 2475 2475 2475 0
449 20241120 122600 158689190 2475 2475 2475 2475 0
450 20241120 122500 158689190 2475 2475 2475 2475 0
451 20241120 122400 158689190 2475 2475 2475 2475 0
452 20241120 122300 158689190 2475 2475 2475 2475 0
453 20241120 122200 158689190 2475 2475 2475 2475 2
454 20241120 122100 158684240 2475 2475 2475 2475 0
455 20241120 122000 158684240 2475 2475 2475 2475 0
456 20241120 121900 158684240 2475 2475 2475 2475 0
457 20241120 121800 158684240 2475 2475 2475 2475 0
458 20241120 121700 158684240 2475 2475 2475 2475 0
459 20241120 121600 158684240 2475 2465 2475 2465 49
460 20241120 121500 158563445 2475 2475 2475 2475 0
461 20241120 121400 158563445 2475 2475 2475 2475 1
462 20241120 121300 158560970 2460 2470 2470 2460 100
463 20241120 121200 158314935 2475 2475 2475 2475 0
464 20241120 121100 158314935 2475 2475 2475 2475 0
465 20241120 121000 158314935 2475 2475 2475 2475 0
466 20241120 120900 158314935 2475 2475 2475 2475 0
467 20241120 120800 158314935 2475 2475 2475 2475 1
468 20241120 120700 158312460 2475 2475 2475 2475 0
469 20241120 120600 158312460 2475 2475 2475 2475 1
470 20241120 120500 158309985 2470 2470 2470 2470 275
471 20241120 120400 157630735 2475 2475 2475 2475 0
472 20241120 120300 157630735 2475 2475 2475 2475 0
473 20241120 120200 157630735 2475 2475 2475 2475 0
474 20241120 120100 157630735 2475 2475 2475 2475 0
475 20241120 120000 157630735 2475 2475 2475 2475 0
476 20241120 115900 157630735 2475 2475 2475 2475 0
477 20241120 115800 157630735 2475 2475 2475 2475 0
478 20241120 115700 157630735 2475 2475 2475 2475 1000
479 20241120 115600 155155735 2475 2475 2475 2475 7
480 20241120 115500 155138410 2465 2465 2465 2465 0
481 20241120 115400 155138410 2465 2475 2475 2465 1308
482 20241120 115300 151911300 2475 2475 2475 2475 1
483 20241120 115200 151908825 2475 2475 2475 2475 0
484 20241120 115100 151908825 2475 2475 2475 2475 50
485 20241120 115000 151785075 2475 2475 2475 2475 74
486 20241120 114900 151601925 2475 2475 2475 2475 0
487 20241120 114800 151601925 2475 2475 2475 2475 0
488 20241120 114700 151601925 2475 2470 2475 2470 340
489 20241120 114600 150761625 2475 2475 2475 2475 0
490 20241120 114500 150761625 2475 2475 2475 2475 1
491 20241120 114400 150759150 2475 2475 2475 2475 0
492 20241120 114300 150759150 2475 2475 2475 2475 0
493 20241120 114200 150759150 2475 2475 2475 2475 0
494 20241120 114100 150759150 2475 2470 2475 2470 310
495 20241120 114000 149993400 2475 2470 2475 2470 51
496 20241120 113900 149867180 2475 2475 2475 2475 0
497 20241120 113800 149867180 2475 2475 2475 2475 0
498 20241120 113700 149867180 2475 2475 2475 2475 0
499 20241120 113600 149867180 2475 2475 2475 2475 0
500 20241120 113500 149867180 2475 2475 2475 2475 5
501 20241120 113400 149854805 2475 2475 2475 2475 0
502 20241120 113300 149854805 2475 2475 2475 2475 0
503 20241120 113200 149854805 2475 2475 2475 2475 15
504 20241120 113100 149817680 2485 2490 2490 2475 452
505 20241120 113000 148697035 2475 2475 2475 2475 629
506 20241120 112900 147140260 2480 2480 2480 2480 5
507 20241120 112800 147127860 2475 2475 2475 2475 0
508 20241120 112700 147127860 2475 2475 2475 2475 1
509 20241120 112600 147125385 2495 2495 2495 2495 0
510 20241120 112500 147125385 2495 2475 2495 2475 8
511 20241120 112400 147105445 2475 2475 2475 2475 0
512 20241120 112300 147105445 2475 2475 2475 2475 0
513 20241120 112200 147105445 2475 2475 2475 2475 90
514 20241120 112100 146882695 2470 2470 2470 2470 0
515 20241120 112000 146882695 2470 2470 2470 2470 50
516 20241120 111900 146759195 2495 2495 2495 2495 7
517 20241120 111800 146741730 2470 2470 2470 2470 500
518 20241120 111700 145506730 2495 2495 2495 2495 0
519 20241120 111600 145506730 2495 2495 2495 2495 0
520 20241120 111500 145506730 2495 2495 2495 2495 0
521 20241120 111400 145506730 2495 2495 2495 2495 0
522 20241120 111300 145506730 2495 2495 2495 2495 0
523 20241120 111200 145506730 2495 2495 2495 2495 0
524 20241120 111100 145506730 2495 2495 2495 2495 0
525 20241120 111000 145506730 2495 2495 2495 2495 0
526 20241120 110900 145506730 2495 2495 2495 2495 0
527 20241120 110800 145506730 2495 2495 2495 2495 0
528 20241120 110700 145506730 2495 2495 2495 2495 0
529 20241120 110600 145506730 2495 2495 2495 2495 0
530 20241120 110500 145506730 2495 2495 2495 2495 0
531 20241120 110400 145506730 2495 2495 2495 2495 0
532 20241120 110300 145506730 2495 2490 2495 2490 101
533 20241120 110200 145255235 2495 2495 2495 2495 1
534 20241120 110100 145252740 2470 2470 2470 2470 181
535 20241120 110000 144805670 2495 2475 2495 2475 1001
536 20241120 105900 142328175 2495 2495 2495 2495 0
537 20241120 105800 142328175 2495 2495 2495 2495 0
538 20241120 105700 142328175 2495 2495 2495 2495 0
539 20241120 105600 142328175 2495 2495 2495 2495 0
540 20241120 105500 142328175 2495 2495 2495 2495 0
541 20241120 105400 142328175 2495 2495 2495 2495 0
542 20241120 105300 142328175 2495 2495 2495 2495 0
543 20241120 105200 142328175 2495 2495 2495 2495 0
544 20241120 105100 142328175 2495 2495 2495 2495 0
545 20241120 105000 142328175 2495 2495 2495 2495 1
546 20241120 104900 142325680 2470 2470 2470 2470 0
547 20241120 104800 142325680 2470 2470 2470 2470 1105
548 20241120 104700 139596330 2480 2480 2480 2480 0
549 20241120 104600 139596330 2480 2480 2480 2480 1007
550 20241120 104500 137098970 2495 2495 2495 2495 0
551 20241120 104400 137098970 2495 2495 2495 2495 0
552 20241120 104300 137098970 2495 2495 2495 2495 0
553 20241120 104200 137098970 2495 2495 2495 2495 0
554 20241120 104100 137098970 2495 2495 2495 2495 1000
555 20241120 104000 134603970 2495 2495 2495 2495 1
556 20241120 103900 134601475 2495 2495 2495 2495 0
557 20241120 103800 134601475 2495 2495 2495 2495 0
558 20241120 103700 134601475 2495 2495 2495 2495 0
559 20241120 103600 134601475 2495 2495 2495 2495 0
560 20241120 103500 134601475 2495 2495 2495 2495 0
561 20241120 103400 134601475 2495 2495 2495 2495 0
562 20241120 103300 134601475 2495 2495 2495 2495 0
563 20241120 103200 134601475 2495 2480 2495 2480 12
564 20241120 103100 134571670 2495 2495 2495 2495 0
565 20241120 103000 134571670 2495 2485 2495 2485 14
566 20241120 102900 134536860 2495 2495 2495 2495 1
567 20241120 102800 134534365 2475 2495 2495 2475 315
568 20241120 102700 133754440 2500 2500 2500 2500 3
569 20241120 102600 133746940 2500 2475 2500 2475 4907
570 20241120 102500 121550795 2470 2470 2470 2470 0
571 20241120 102400 121550795 2470 2470 2470 2470 0
572 20241120 102300 121550795 2470 2470 2470 2470 0
573 20241120 102200 121550795 2470 2470 2470 2470 0
574 20241120 102100 121550795 2470 2470 2470 2470 20
575 20241120 102000 121501395 2470 2470 2470 2470 42
576 20241120 101900 121397655 2475 2475 2475 2475 0
577 20241120 101800 121397655 2475 2475 2475 2475 20
578 20241120 101700 121348155 2475 2475 2475 2475 20
579 20241120 101600 121298655 2475 2475 2475 2475 40
580 20241120 101500 121199655 2470 2470 2470 2470 200
581 20241120 101400 120705655 2475 2475 2475 2475 299
582 20241120 101300 119965630 2480 2485 2485 2480 4171
583 20241120 101200 109620800 2495 2495 2495 2495 1
584 20241120 101100 109618305 2490 2490 2490 2490 500
585 20241120 101000 108373305 2490 2490 2490 2490 0
586 20241120 100900 108373305 2490 2490 2490 2490 0
587 20241120 100800 108373305 2490 2490 2490 2490 0
588 20241120 100700 108373305 2490 2490 2490 2490 0
589 20241120 100600 108373305 2490 2490 2490 2490 0
590 20241120 100500 108373305 2490 2490 2490 2490 0
591 20241120 100400 108373305 2490 2490 2490 2490 1
592 20241120 100300 108370815 2490 2490 2490 2490 0
593 20241120 100200 108370815 2490 2490 2490 2490 5
594 20241120 100100 108358365 2490 2490 2490 2490 0
595 20241120 100000 108358365 2490 2490 2490 2490 0
596 20241120 095900 108358365 2490 2475 2490 2475 97
597 20241120 095800 108118140 2475 2460 2475 2445 2145
598 20241120 095700 102856930 2465 2465 2465 2465 2
599 20241120 095600 102852000 2470 2480 2480 2440 3021
600 20241120 095500 95451605 2505 2505 2505 2505 7
601 20241120 095400 95434070 2475 2510 2515 2465 1925
602 20241120 095300 90658100 2495 2500 2510 2495 2517
603 20241120 095200 84375665 2495 2500 2500 2495 40
604 20241120 095100 84275855 2520 2520 2520 2520 285
605 20241120 095000 83557655 2520 2505 2520 2505 4
606 20241120 094900 83547605 2500 2485 2500 2485 2833
607 20241120 094800 76492600 2485 2485 2485 2485 0
608 20241120 094700 76492600 2485 2485 2485 2485 500
609 20241120 094600 75250100 2500 2500 2500 2500 0
610 20241120 094500 75250100 2500 2500 2500 2500 0
611 20241120 094400 75250100 2500 2500 2500 2500 0
612 20241120 094300 75250100 2500 2495 2500 2495 3004
613 20241120 094200 67755115 2495 2495 2495 2495 12
614 20241120 094100 67725175 2495 2495 2495 2495 0
615 20241120 094000 67725175 2495 2495 2495 2495 0
616 20241120 093900 67725175 2495 2495 2495 2495 0
617 20241120 093800 67725175 2495 2495 2495 2495 0
618 20241120 093700 67725175 2495 2495 2495 2495 0
619 20241120 093600 67725175 2495 2495 2495 2495 0
620 20241120 093500 67725175 2495 2495 2495 2495 0
621 20241120 093400 67725175 2495 2495 2495 2495 6
622 20241120 093300 67710205 2495 2485 2495 2485 322
623 20241120 093200 66906835 2495 2495 2495 2495 0
624 20241120 093100 66906835 2495 2495 2495 2495 860
625 20241120 093000 64761135 2495 2490 2495 2490 1203
626 20241120 092900 61759760 2495 2495 2495 2495 5
627 20241120 092800 61747285 2495 2495 2495 2495 38
628 20241120 092700 61652475 2495 2495 2495 2495 280
629 20241120 092600 60953875 2495 2495 2495 2495 253
630 20241120 092500 60322640 2495 2495 2495 2495 0
631 20241120 092400 60322640 2495 2485 2495 2485 149
632 20241120 092300 59951730 2485 2485 2485 2485 0
633 20241120 092200 59951730 2485 2485 2485 2485 0
634 20241120 092100 59951730 2485 2485 2485 2485 7
635 20241120 092000 59934335 2480 2495 2495 2450 19127
636 20241120 091900 12904770 2520 2520 2520 2520 10
637 20241120 091800 12879570 2520 2520 2520 2520 0
638 20241120 091700 12879570 2520 2520 2520 2520 7
639 20241120 091600 12861930 2495 2495 2495 2495 0
640 20241120 091500 12861930 2495 2510 2510 2495 3368
641 20241120 091400 4435555 2510 2510 2510 2510 0
642 20241120 091300 4435555 2510 2510 2510 2510 6
643 20241120 091200 4420495 2530 2515 2530 2515 18
644 20241120 091100 4375120 2540 2535 2540 2520 1478
645 20241120 091000 630545 2535 2530 2535 2530 23
646 20241120 090900 572285 2530 2540 2540 2510 119
647 20241120 090800 270505 2540 2530 2540 2530 12
648 20241120 090700 240040 2505 2510 2510 2505 35
649 20241120 090600 152215 2540 2535 2540 2510 34
650 20241120 090500 65950 2510 2540 2540 2510 10
651 20241120 090400 40640 2540 2540 2540 2540 0
652 20241120 090300 40640 2540 2540 2540 2540 0
653 20241120 090200 40640 2540 2540 2540 2540 12
654 20241120 090100 10160 2540 2540 2540 2540 0
655 20241120 090000 10160 2540 2540 2540 2540 4