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

656
084690/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,656 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,195400,2543129970,8930,8930,8930,8930,6314
20241120,195300,2543129970,8930,8930,8930,8930,0
20241120,195200,2543129970,8930,8930,8930,8930,0
20241120,195100,2543129970,8930,8930,8930,8930,0
20241120,195000,2543129970,8930,8930,8930,8930,0
20241120,194900,2543129970,8930,8930,8930,8930,0
20241120,194800,2543129970,8930,8930,8930,8930,0
20241120,194700,2543129970,8930,8930,8930,8930,0
20241120,194600,2543129970,8930,8930,8930,8930,0
20241120,194500,2543129970,8930,8930,8930,8930,0
20241120,194400,2543129970,8930,8930,8930,8930,0
20241120,194300,2543129970,8930,8930,8930,8930,0
20241120,194200,2543129970,8930,8930,8930,8930,0
20241120,194100,2543129970,8930,8930,8930,8930,0
20241120,194000,2543129970,8930,8930,8930,8930,0
20241120,193900,2543129970,8930,8930,8930,8930,0
20241120,193800,2543129970,8930,8930,8930,8930,0
20241120,193700,2543129970,8930,8930,8930,8930,0
20241120,193600,2543129970,8930,8930,8930,8930,0
20241120,193500,2543129970,8930,8930,8930,8930,0
20241120,193400,2543129970,8930,8930,8930,8930,0
20241120,193300,2543129970,8930,8930,8930,8930,0
20241120,193200,2543129970,8930,8930,8930,8930,0
20241120,193100,2543129970,8930,8930,8930,8930,0
20241120,193000,2543129970,8930,8930,8930,8930,0
20241120,192900,2543129970,8930,8930,8930,8930,0
20241120,192800,2543129970,8930,8930,8930,8930,0
20241120,192700,2543129970,8930,8930,8930,8930,0
20241120,192600,2543129970,8930,8930,8930,8930,0
20241120,192500,2543129970,8930,8930,8930,8930,0
20241120,192400,2543129970,8930,8930,8930,8930,6314
20241120,192300,2543129970,8930,8930,8930,8930,0
20241120,192200,2543129970,8930,8930,8930,8930,0
20241120,192100,2543129970,8930,8930,8930,8930,0
20241120,192000,2543129970,8930,8930,8930,8930,0
20241120,191900,2543129970,8930,8930,8930,8930,0
20241120,191800,2543129970,8930,8930,8930,8930,0
20241120,191700,2543129970,8930,8930,8930,8930,0
20241120,191600,2543129970,8930,8930,8930,8930,0
20241120,191500,2543129970,8930,8930,8930,8930,0
20241120,191400,2543129970,8930,8930,8930,8930,0
20241120,191300,2543129970,8930,8930,8930,8930,0
20241120,191200,2543129970,8930,8930,8930,8930,0
20241120,191100,2543129970,8930,8930,8930,8930,0
20241120,191000,2543129970,8930,8930,8930,8930,0
20241120,190900,2543129970,8930,8930,8930,8930,0
20241120,190800,2543129970,8930,8930,8930,8930,0
20241120,190700,2543129970,8930,8930,8930,8930,0
20241120,190600,2543129970,8930,8930,8930,8930,0
20241120,190500,2543129970,8930,8930,8930,8930,0
20241120,190400,2543129970,8930,8930,8930,8930,0
20241120,190300,2543129970,8930,8930,8930,8930,0
20241120,190200,2543129970,8930,8930,8930,8930,0
20241120,190100,2543129970,8930,8930,8930,8930,0
20241120,190000,2543129970,8930,8930,8930,8930,0
20241120,185900,2543129970,8930,8930,8930,8930,0
20241120,185800,2543129970,8930,8930,8930,8930,0
20241120,185700,2543129970,8930,8930,8930,8930,0
20241120,185600,2543129970,8930,8930,8930,8930,0
20241120,185500,2543129970,8930,8930,8930,8930,0
20241120,185400,2543129970,8930,8930,8930,8930,6314
20241120,185300,2543129970,8930,8930,8930,8930,0
20241120,185200,2543129970,8930,8930,8930,8930,0
20241120,185100,2543129970,8930,8930,8930,8930,0
20241120,185000,2543129970,8930,8930,8930,8930,0
20241120,184900,2543129970,8930,8930,8930,8930,0
20241120,184800,2543129970,8930,8930,8930,8930,0
20241120,184700,2543129970,8930,8930,8930,8930,0
20241120,184600,2543129970,8930,8930,8930,8930,0
20241120,184500,2543129970,8930,8930,8930,8930,0
20241120,184400,2543129970,8930,8930,8930,8930,0
20241120,184300,2543129970,8930,8930,8930,8930,0
20241120,184200,2543129970,8930,8930,8930,8930,0
20241120,184100,2543129970,8930,8930,8930,8930,0
20241120,184000,2543129970,8930,8930,8930,8930,0
20241120,183900,2543129970,8930,8930,8930,8930,0
20241120,183800,2543129970,8930,8930,8930,8930,0
20241120,183700,2543129970,8930,8930,8930,8930,0
20241120,183600,2543129970,8930,8930,8930,8930,0
20241120,183500,2543129970,8930,8930,8930,8930,0
20241120,183400,2543129970,8930,8930,8930,8930,0
20241120,183300,2543129970,8930,8930,8930,8930,0
20241120,183200,2543129970,8930,8930,8930,8930,0
20241120,183100,2543129970,8930,8930,8930,8930,0
20241120,183000,2543129970,8930,8930,8930,8930,0
20241120,182900,2543129970,8930,8930,8930,8930,0
20241120,182800,2543129970,8930,8930,8930,8930,0
20241120,182700,2543129970,8930,8930,8930,8930,0
20241120,182600,2543129970,8930,8930,8930,8930,0
20241120,182500,2543129970,8930,8930,8930,8930,0
20241120,182400,2543129970,8930,8930,8930,8930,6314
20241120,182300,2543129970,8930,8930,8930,8930,0
20241120,182200,2543129970,8930,8930,8930,8930,0
20241120,182100,2543129970,8930,8930,8930,8930,0
20241120,182000,2543129970,8930,8930,8930,8930,0
20241120,181900,2543129970,8930,8930,8930,8930,0
20241120,181800,2543129970,8930,8930,8930,8930,0
20241120,181700,2543129970,8930,8930,8930,8930,0
20241120,181600,2543129970,8930,8930,8930,8930,0
20241120,181500,2543129970,8930,8930,8930,8930,0
20241120,181400,2543129970,8930,8930,8930,8930,0
20241120,181300,2543129970,8930,8930,8930,8930,0
20241120,181200,2543129970,8930,8930,8930,8930,0
20241120,181100,2543129970,8930,8930,8930,8930,0
20241120,181000,2543129970,8930,8930,8930,8930,0
20241120,180900,2543129970,8930,8930,8930,8930,0
20241120,180800,2543129970,8930,8930,8930,8930,0
20241120,180700,2543129970,8930,8930,8930,8930,0
20241120,180600,2543129970,8930,8930,8930,8930,0
20241120,180500,2543129970,8930,8930,8930,8930,0
20241120,180400,2543129970,8930,8930,8930,8930,0
20241120,180300,2543129970,8930,8930,8930,8930,0
20241120,180200,2543129970,8930,8930,8930,8930,0
20241120,180100,2543129970,8930,8930,8930,8930,0
20241120,180000,2543129970,8930,8930,8930,8930,0
20241120,175900,2543129970,8930,8930,8930,8930,0
20241120,175800,2543129970,8930,8930,8930,8930,0
20241120,175700,2543129970,8930,8930,8930,8930,0
20241120,175600,2543129970,8930,8930,8930,8930,0
20241120,175500,2543129970,8930,8930,8930,8930,0
20241120,175400,2543129970,8930,8930,8930,8930,6314
20241120,175300,2543129970,8930,8930,8930,8930,0
20241120,175200,2543129970,8930,8930,8930,8930,0
20241120,175100,2543129970,8930,8930,8930,8930,0
20241120,175000,2543129970,8930,8930,8930,8930,0
20241120,174900,2543129970,8930,8930,8930,8930,0
20241120,174800,2543129970,8930,8930,8930,8930,0
20241120,174700,2543129970,8930,8930,8930,8930,0
20241120,174600,2543129970,8930,8930,8930,8930,0
20241120,174500,2543129970,8930,8930,8930,8930,0
20241120,174400,2543129970,8930,8930,8930,8930,0
20241120,174300,2543129970,8930,8930,8930,8930,0
20241120,174200,2543129970,8930,8930,8930,8930,0
20241120,174100,2543129970,8930,8930,8930,8930,0
20241120,174000,2543129970,8930,8930,8930,8930,0
20241120,173900,2543129970,8930,8930,8930,8930,0
20241120,173800,2543129970,8930,8930,8930,8930,0
20241120,173700,2543129970,8930,8930,8930,8930,0
20241120,173600,2543129970,8930,8930,8930,8930,0
20241120,173500,2543129970,8930,8930,8930,8930,0
20241120,173400,2543129970,8930,8930,8930,8930,0
20241120,173300,2543129970,8930,8930,8930,8930,0
20241120,173200,2543129970,8930,8930,8930,8930,0
20241120,173100,2543129970,8930,8930,8930,8930,0
20241120,173000,2543129970,8930,8930,8930,8930,0
20241120,172900,2543129970,8930,8930,8930,8930,0
20241120,172800,2543129970,8930,8930,8930,8930,0
20241120,172700,2543129970,8930,8930,8930,8930,0
20241120,172600,2543129970,8930,8930,8930,8930,0
20241120,172500,2543129970,8930,8930,8930,8930,0
20241120,172400,2543129970,8930,8930,8930,8930,6314
20241120,172300,2543129970,8930,8930,8930,8930,0
20241120,172200,2543129970,8930,8930,8930,8930,0
20241120,172100,2543129970,8930,8930,8930,8930,0
20241120,172000,2543129970,8930,8930,8930,8930,0
20241120,171900,2543129970,8930,8930,8930,8930,0
20241120,171800,2543129970,8930,8930,8930,8930,0
20241120,171700,2543129970,8930,8930,8930,8930,0
20241120,171600,2543129970,8930,8930,8930,8930,0
20241120,171500,2543129970,8930,8930,8930,8930,0
20241120,171400,2543129970,8930,8930,8930,8930,0
20241120,171300,2543129970,8930,8930,8930,8930,0
20241120,171200,2543129970,8930,8930,8930,8930,0
20241120,171100,2543129970,8930,8930,8930,8930,0
20241120,171000,2543129970,8930,8930,8930,8930,0
20241120,170900,2543129970,8930,8930,8930,8930,0
20241120,170800,2543129970,8930,8930,8930,8930,0
20241120,170700,2543129970,8930,8930,8930,8930,0
20241120,170600,2543129970,8930,8930,8930,8930,0
20241120,170500,2543129970,8930,8930,8930,8930,0
20241120,170400,2543129970,8930,8930,8930,8930,0
20241120,170300,2543129970,8930,8930,8930,8930,0
20241120,170200,2543129970,8930,8930,8930,8930,0
20241120,170100,2543129970,8930,8930,8930,8930,0
20241120,170000,2543129970,8930,8930,8930,8930,0
20241120,165900,2543129970,8930,8930,8930,8930,0
20241120,165800,2543129970,8930,8930,8930,8930,0
20241120,165700,2543129970,8930,8930,8930,8930,0
20241120,165600,2543129970,8930,8930,8930,8930,0
20241120,165500,2543129970,8930,8930,8930,8930,0
20241120,165400,2543129970,8930,8930,8930,8930,6314
20241120,165300,2543129970,8930,8930,8930,8930,0
20241120,165200,2543129970,8930,8930,8930,8930,0
20241120,165100,2543129970,8930,8930,8930,8930,0
20241120,165000,2543129970,8930,8930,8930,8930,0
20241120,164900,2543129970,8930,8930,8930,8930,0
20241120,164800,2543129970,8930,8930,8930,8930,0
20241120,164700,2543129970,8930,8930,8930,8930,0
20241120,164600,2543129970,8930,8930,8930,8930,0
20241120,164500,2543129970,8930,8930,8930,8930,0
20241120,164400,2543129970,8930,8930,8930,8930,0
20241120,164300,2543129970,8930,8930,8930,8930,0
20241120,164200,2543129970,8930,8930,8930,8930,0
20241120,164100,2543129970,8930,8930,8930,8930,0
20241120,164000,2543129970,8930,8930,8930,8930,0
20241120,163900,2543129970,8930,8930,8930,8930,0
20241120,163800,2543129970,8930,8930,8930,8930,0
20241120,163700,2543129970,8930,8930,8930,8930,0
20241120,163600,2543129970,8930,8930,8930,8930,0
20241120,163500,2543129970,8930,8930,8930,8930,0
20241120,163400,2543129970,8930,8930,8930,8930,0
20241120,163300,2543129970,8930,8930,8930,8930,0
20241120,163200,2543129970,8930,8930,8930,8930,0
20241120,163100,2543129970,8930,8930,8930,8930,0
20241120,163000,2543129970,8930,8930,8930,8930,0
20241120,162900,2543129970,8930,8930,8930,8930,0
20241120,162800,2543129970,8930,8930,8930,8930,0
20241120,162700,2543129970,8930,8930,8930,8930,0
20241120,162600,2543129970,8930,8930,8930,8930,0
20241120,162500,2543129970,8930,8930,8930,8930,0
20241120,162400,2543129970,8930,8930,8930,8930,6314
20241120,162300,2543129970,8930,8930,8930,8930,0
20241120,162200,2543129970,8930,8930,8930,8930,0
20241120,162100,2543129970,8930,8930,8930,8930,0
20241120,162000,2543129970,8930,8930,8930,8930,0
20241120,161900,2543129970,8930,8930,8930,8930,0
20241120,161800,2543129970,8930,8930,8930,8930,0
20241120,161700,2543129970,8930,8930,8930,8930,0
20241120,161600,2543129970,8930,8930,8930,8930,0
20241120,161500,2543129970,8930,8930,8930,8930,0
20241120,161400,2543129970,8930,8930,8930,8930,0
20241120,161300,2543129970,8930,8930,8930,8930,0
20241120,161200,2543129970,8930,8930,8930,8930,0
20241120,161100,2543129970,8930,8930,8930,8930,0
20241120,161000,2543129970,8930,8930,8930,8930,0
20241120,160900,2543129970,8930,8930,8930,8930,0
20241120,160800,2543129970,8930,8930,8930,8930,0
20241120,160700,2543129970,8930,8930,8930,8930,0
20241120,160600,2543129970,8930,8930,8930,8930,0
20241120,160500,2543129970,8930,8930,8930,8930,0
20241120,160400,2543129970,8930,8930,8930,8930,0
20241120,160300,2543129970,8930,8930,8930,8930,0
20241120,160200,2543129970,8930,8930,8930,8930,0
20241120,160100,2543129970,8930,8930,8930,8930,0
20241120,160000,2543129970,8930,8930,8930,8930,0
20241120,155900,2543129970,8930,8930,8930,8930,0
20241120,155800,2543129970,8930,8930,8930,8930,0
20241120,155700,2543129970,8930,8930,8930,8930,0
20241120,155600,2543129970,8930,8930,8930,8930,0
20241120,155500,2543129970,8930,8930,8930,8930,0
20241120,155400,2543129970,8930,8930,8930,8930,6314
20241120,155300,2543129970,8930,8930,8930,8930,0
20241120,155200,2543129970,8930,8930,8930,8930,0
20241120,155100,2543129970,8930,8930,8930,8930,0
20241120,155000,2543129970,8930,8930,8930,8930,0
20241120,154900,2543129970,8930,8930,8930,8930,0
20241120,154800,2543129970,8930,8930,8930,8930,0
20241120,154700,2543129970,8930,8930,8930,8930,0
20241120,154600,2543129970,8930,8930,8930,8930,0
20241120,154500,2543129970,8930,8930,8930,8930,0
20241120,154400,2543129970,8930,8930,8930,8930,0
20241120,154300,2543129970,8930,8930,8930,8930,0
20241120,154200,2543129970,8930,8930,8930,8930,0
20241120,154100,2543129970,8930,8930,8930,8930,0
20241120,154000,2543129970,8930,8930,8930,8930,0
20241120,153900,2543129970,8930,8930,8930,8930,0
20241120,153800,2543129970,8930,8930,8930,8930,0
20241120,153700,2543129970,8930,8930,8930,8930,0
20241120,153600,2543129970,8930,8930,8930,8930,0
20241120,153500,2543129970,8930,8930,8930,8930,0
20241120,153400,2543129970,8930,8930,8930,8930,0
20241120,153300,2543129970,8930,8930,8930,8930,0
20241120,153200,2543129970,8930,8930,8930,8930,0
20241120,153100,2543129970,8930,8930,8930,8930,0
20241120,153000,2543129970,8930,8930,8930,8930,6314
20241120,152900,2486745950,8920,8920,8920,8920,0
20241120,152800,2486745950,8920,8920,8920,8920,0
20241120,152700,2486745950,8920,8920,8920,8920,0
20241120,152600,2486745950,8920,8920,8920,8920,0
20241120,152500,2486745950,8920,8920,8920,8920,0
20241120,152400,2486745950,8920,8920,8920,8920,0
20241120,152300,2486745950,8920,8920,8920,8920,0
20241120,152200,2486745950,8920,8920,8920,8920,0
20241120,152100,2486745950,8920,8920,8920,8920,0
20241120,152000,2486745950,8920,8920,8920,8920,0
20241120,151900,2486745950,8920,8940,8940,8920,1437
20241120,151800,2473899250,8940,8950,8950,8940,604
20241120,151700,2468495650,8940,8930,8940,8920,312
20241120,151600,2465711470,8940,8930,8960,8930,588
20241120,151500,2460454720,8950,8930,8950,8930,140
20241120,151400,2459204080,8950,8950,8950,8950,1
20241120,151300,2459195130,8910,8910,8960,8910,84
20241120,151200,2458446550,8910,8920,8970,8890,6045
20241120,151100,2404623520,8920,8980,8990,8920,358
20241120,151000,2401428690,8990,8940,8990,8930,643
20241120,150900,2395685270,8940,8940,8990,8940,762
20241120,150800,2388872320,8950,8960,8990,8950,793
20241120,150700,2381773490,8960,8970,8990,8960,1045
20241120,150600,2372406660,9000,8990,9000,8970,476
20241120,150500,2368131390,8990,8990,9010,8990,624
20241120,150400,2362520970,8990,8990,8990,8990,0
20241120,150300,2362520970,8990,8990,8990,8990,0
20241120,150200,2362520970,8990,8970,8990,8970,2
20241120,150100,2362503010,8990,8970,8990,8970,41
20241120,150000,2362134840,8980,8980,8980,8980,12
20241120,145900,2362027080,8980,8970,8980,8970,980
20241120,145800,2353236470,8980,8990,8990,8970,1284
20241120,145700,2341703160,8990,8990,8990,8990,86
20241120,145600,2340930020,8990,9000,9000,8990,118
20241120,145500,2339869190,9010,8970,9010,8970,15
20241120,145400,2339734080,9010,8970,9010,8970,6
20241120,145300,2339680220,9010,9000,9010,8960,6549
20241120,145200,2280837550,9010,9000,9010,9000,125
20241120,145100,2279712540,9000,9000,9000,9000,231
20241120,145000,2277633540,9000,9010,9010,9000,1181
20241120,144900,2267004420,9000,9020,9020,9000,1594
20241120,144800,2252649370,9000,9010,9010,9000,883
20241120,144700,2244693550,9040,9040,9040,9040,1
20241120,144600,2244684510,9010,9030,9030,9010,218
20241120,144500,2242717980,9040,8990,9040,8990,218
20241120,144400,2240755580,9000,8990,9000,8990,2
20241120,144300,2240737590,8990,8990,8990,8990,0
20241120,144200,2240737590,8990,8990,8990,8990,50
20241120,144100,2240288090,8990,8980,9020,8970,1698
20241120,144000,2225044340,8980,9000,9000,8980,3100
20241120,143900,2197177870,9000,9010,9010,9000,391
20241120,143800,2193656060,9010,9030,9030,9010,2
20241120,143700,2193638020,9010,9010,9020,9010,245
20241120,143600,2191430560,9020,9020,9020,9020,1000
20241120,143500,2182410560,9020,9020,9020,9020,0
20241120,143400,2182410560,9020,9030,9050,9020,171
20241120,143300,2180867860,9020,9040,9040,9020,28
20241120,143200,2180615140,9050,9050,9050,9050,0
20241120,143100,2180615140,9050,9050,9050,9010,3
20241120,143000,2180588030,9030,9050,9050,9030,484
20241120,142900,2176208030,9050,9050,9050,9020,204
20241120,142800,2174367830,9020,9020,9030,9020,149
20241120,142700,2173023840,9020,9020,9020,9020,1
20241120,142600,2173014820,9050,9050,9050,9050,1
20241120,142500,2173005770,9030,9060,9060,9010,917
20241120,142400,2164742020,9030,9030,9060,9030,489
20241120,142300,2160325800,9050,9050,9050,9050,0
20241120,142200,2160325800,9050,9020,9050,9020,788
20241120,142100,2153218010,9050,9020,9050,9010,69
20241120,142000,2152595720,9050,9050,9050,9050,0
20241120,141900,2152595720,9050,9010,9050,9010,457
20241120,141800,2148470970,9000,9000,9010,9000,516
20241120,141700,2143825320,9000,9000,9000,9000,359
20241120,141600,2140594320,9000,9000,9000,9000,330
20241120,141500,2137624320,9000,9010,9030,9000,1790
20241120,141400,2121506740,9020,9030,9030,9020,3178
20241120,141300,2092832030,9030,9030,9030,9030,1
20241120,141200,2092823000,9060,9060,9060,9030,779
20241120,141100,2085781060,9050,9050,9050,9030,171
20241120,141000,2084233570,9030,9040,9050,9030,378
20241120,140900,2080816670,9050,9050,9050,9050,397
20241120,140800,2077223820,9050,9050,9050,9050,3
20241120,140700,2077196670,9060,9060,9060,9060,22
20241120,140600,2076997350,9060,9060,9070,9060,30
20241120,140500,2076725540,9070,9070,9070,9070,1
20241120,140400,2076716470,9070,9070,9070,9070,2
20241120,140300,2076698330,9040,9050,9060,9040,620
20241120,140200,2071086930,9050,9050,9050,9050,250
20241120,140100,2068824430,9050,9060,9060,9050,265
20241120,140000,2066425850,9060,9060,9070,9060,250
20241120,135900,2064160370,9070,9060,9070,9060,342
20241120,135800,2061061330,9070,9060,9070,9050,448
20241120,135700,2057005480,9070,9070,9070,9070,1
20241120,135600,2056996410,9060,9060,9060,9060,44
20241120,135500,2056597770,9070,9060,9070,9060,305
20241120,135400,2053831470,9070,9060,9070,9060,7
20241120,135300,2053768030,9060,9060,9070,9060,134
20241120,135200,2052552970,9050,9040,9050,9040,84
20241120,135100,2051793600,9050,9050,9050,9050,337
20241120,135000,2048743750,9060,9060,9060,9060,1
20241120,134900,2048734690,9060,9060,9060,9060,0
20241120,134800,2048734690,9060,9060,9060,9060,1
20241120,134700,2048725630,9050,9060,9060,9050,99
20241120,134600,2047828790,9060,9070,9070,9060,272
20241120,134500,2045361860,9070,9070,9070,9070,205
20241120,134400,2043502510,9070,9070,9070,9070,7
20241120,134300,2043439020,9070,9070,9070,9070,0
20241120,134200,2043439020,9070,9070,9070,9070,0
20241120,134100,2043439020,9070,9080,9080,9070,129
20241120,134000,2042268980,9080,9080,9080,9080,0
20241120,133900,2042268980,9080,9060,9080,9060,2693
20241120,133800,2017819900,9040,9040,9040,9040,0
20241120,133700,2017819900,9040,9040,9040,9040,113
20241120,133600,2016798380,9060,9060,9060,9060,0
20241120,133500,2016798380,9060,9060,9080,9050,1268
20241120,133400,2005321330,9060,9060,9060,9060,291
20241120,133300,2002684870,9080,9080,9080,9080,0
20241120,133200,2002684870,9080,9080,9080,9080,88
20241120,133100,2001885830,9080,9080,9080,9080,10
20241120,133000,2001795030,9080,9080,9080,9060,14
20241120,132900,2001668150,9060,9060,9060,9060,2
20241120,132800,2001650030,9060,9060,9060,9060,0
20241120,132700,2001650030,9060,9060,9060,9060,279
20241120,132600,1999122290,9060,9060,9060,9060,0
20241120,132500,1999122290,9060,9090,9100,9060,1006
20241120,132400,1990005790,9070,9080,9080,9070,270
20241120,132300,1987555630,9090,9090,9090,9090,101
20241120,132200,1986637540,9090,9090,9090,9090,6
20241120,132100,1986583000,9110,9090,9110,9090,67
20241120,132000,1985973930,9110,9110,9110,9110,332
20241120,131900,1982949410,9110,9090,9110,9090,1501
20241120,131800,1969285870,9070,9090,9090,9070,267
20241120,131700,1966862860,9100,9100,9100,9100,10
20241120,131600,1966771860,9100,9060,9100,9060,8
20241120,131500,1966699320,9060,9070,9070,9060,288
20241120,131400,1964088040,9080,9100,9100,9080,874
20241120,131300,1956152080,9100,9090,9100,9090,496
20241120,131200,1951639580,9080,9070,9080,9070,134
20241120,131100,1950422900,9070,9070,9070,9070,36
20241120,131000,1950096380,9080,9070,9080,9070,150
20241120,130900,1948735820,9070,9070,9070,9070,1
20241120,130800,1948726750,9080,9070,9080,9070,29
20241120,130700,1948463700,9060,9070,9070,9060,172
20241120,130600,1946903730,9070,9080,9080,9060,264
20241120,130500,1944509150,9080,9080,9080,9070,77
20241120,130400,1943810740,9070,9070,9070,9070,3
20241120,130300,1943783530,9070,9070,9070,9070,15
20241120,130200,1943647480,9080,9080,9080,9080,0
20241120,130100,1943647480,9080,9060,9080,9050,1255
20241120,130000,1932282960,9070,9070,9070,9070,378
20241120,125900,1928854500,9070,9080,9100,9070,651
20241120,125800,1922938830,9090,9090,9110,9090,705
20241120,125700,1916530210,9090,9090,9090,9090,1
20241120,125600,1916521120,9090,9090,9090,9090,11
20241120,125500,1916421130,9100,9120,9120,9100,2456
20241120,125400,1894057870,9120,9120,9120,9120,35
20241120,125300,1893738670,9120,9110,9120,9110,406
20241120,125200,1890039980,9110,9110,9110,9100,2067
20241120,125100,1871210110,9100,9100,9100,9090,870
20241120,125000,1863293530,9100,9100,9100,9100,541
20241120,124900,1858370430,9080,9090,9090,9080,2436
20241120,124800,1836236700,9080,9080,9080,9080,110
20241120,124700,1835237900,9070,9070,9070,9070,54
20241120,124600,1834748120,9090,9080,9090,9080,838
20241120,124500,1827131350,9080,9090,9090,9080,12
20241120,124400,1827022280,9090,9090,9090,9090,101
20241120,124300,1826104190,9080,9080,9080,9080,1
20241120,124200,1826095110,9080,9060,9080,9060,1217
20241120,124100,1815045610,9050,9050,9050,9050,610
20241120,124000,1809525110,9060,9050,9060,9040,625
20241120,123900,1803874670,9040,9050,9050,9040,481
20241120,123800,1799524840,9060,9060,9060,9060,16
20241120,123700,1799379880,9050,9050,9060,9050,129
20241120,123600,1798212370,9050,9050,9050,9050,319
20241120,123500,1795325420,9040,9040,9040,9040,69
20241120,123400,1794701660,9050,9050,9050,9050,5
20241120,123300,1794656410,9050,9060,9060,9040,1004
20241120,123200,1785574640,9050,9050,9050,9050,0
20241120,123100,1785574640,9050,9060,9060,9050,94
20241120,123000,1784723340,9050,9060,9060,9050,14
20241120,122900,1784596540,9050,9070,9070,9050,1462
20241120,122800,1771350950,9070,9070,9070,9070,4
20241120,122700,1771314670,9070,9100,9100,9070,143
20241120,122600,1770017290,9060,9110,9110,9060,1003
20241120,122500,1760920010,9080,9100,9110,9080,3442
20241120,122400,1729641760,9070,9080,9090,9070,3283
20241120,122300,1699842240,9060,9110,9110,9060,2222
20241120,122200,1679665340,9110,9140,9140,9110,1054
20241120,122100,1670058710,9140,9150,9150,9120,972
20241120,122000,1661183780,9140,9130,9140,9130,601
20241120,121900,1655695440,9130,9140,9140,9120,1781
20241120,121800,1639436800,9140,9120,9160,9120,2030
20241120,121700,1620852920,9130,9130,9150,9120,4190
20241120,121600,1582544290,9130,9100,9130,9100,5314
20241120,121500,1534122550,9100,9090,9100,9090,1082
20241120,121400,1524286480,9090,9070,9090,9070,276
20241120,121300,1521783040,9080,9090,9100,9070,509
20241120,121200,1517155710,9100,9100,9110,9080,943
20241120,121100,1508574740,9090,9080,9090,9070,2065
20241120,121000,1489814570,9080,9080,9080,9060,42
20241120,120900,1489433810,9080,9090,9090,9070,7
20241120,120800,1489370220,9070,9070,9090,9070,1910
20241120,120700,1472042380,9070,9060,9070,9060,222
20241120,120600,1470030980,9060,9030,9060,9030,2590
20241120,120500,1446597730,9030,9020,9030,9020,2319
20241120,120400,1425668750,9010,9010,9010,9010,523
20241120,120300,1420956520,9010,9010,9010,9010,0
20241120,120200,1420956520,9010,9010,9010,9010,23
20241120,120100,1420749290,9010,9000,9010,9000,282
20241120,120000,1418209300,8990,8990,8990,8990,15
20241120,115900,1418074450,9000,8990,9000,8990,752
20241120,115800,1411307450,8990,9000,9000,8990,302
20241120,115700,1408589470,9000,9000,9000,9000,223
20241120,115600,1406582470,9000,8980,9000,8980,3
20241120,115500,1406555510,8980,8980,8980,8980,162
20241120,115400,1405100750,8980,8990,8990,8980,53
20241120,115300,1404624290,8990,8990,8990,8990,74
20241120,115200,1403959030,8990,8990,8990,8990,255
20241120,115100,1401666580,8990,8990,8990,8990,5
20241120,115000,1401621630,8990,8980,8990,8980,93
20241120,114900,1400786470,8980,8990,8990,8980,101
20241120,114800,1399879470,8980,8990,8990,8980,3
20241120,114700,1399852510,8990,8990,8990,8990,82
20241120,114600,1399115330,8990,8980,8990,8980,13
20241120,114500,1398998570,8980,8980,8980,8980,166
20241120,114400,1397507890,8980,8980,8980,8980,0
20241120,114300,1397507890,8980,8970,8980,8970,15
20241120,114200,1397373310,8980,8980,8980,8980,382
20241120,114100,1393942950,8980,9000,9000,8980,1057
20241120,114000,1384447200,9000,8990,9000,8990,140
20241120,113900,1383188230,9010,9010,9010,9010,1
20241120,113800,1383179220,9010,8990,9010,8990,5
20241120,113700,1383134230,9010,9010,9010,9010,1
20241120,113600,1383125220,9010,9000,9010,9000,14
20241120,113500,1382999160,8990,8990,8990,8990,156
20241120,113400,1381596720,9000,9000,9000,9000,8
20241120,113300,1381524720,9010,9010,9010,9010,1
20241120,113200,1381515710,8970,8970,8970,8970,0
20241120,113100,1381515710,8970,9010,9010,8970,304
20241120,113000,1378777150,9010,9010,9010,9010,0
20241120,112900,1378777150,9010,9010,9010,8970,962
20241120,112800,1370145210,8980,9010,9010,8980,807
20241120,112700,1362898140,8980,8980,8980,8980,225
20241120,112600,1360877640,9010,9010,9010,9010,0
20241120,112500,1360877640,9010,9010,9010,9010,1
20241120,112400,1360868630,8980,9010,9010,8970,104
20241120,112300,1359935290,8970,8980,9000,8970,5677
20241120,112200,1308911560,8980,8990,8990,8980,1255
20241120,112100,1297629970,8990,9000,9000,8990,479
20241120,112000,1293322130,9000,8980,9000,8980,291
20241120,111900,1290708690,8980,8960,9000,8960,2055
20241120,111800,1272266050,9000,9000,9000,8960,2268
20241120,111700,1251913420,8980,8980,9000,8980,58
20241120,111600,1251392520,8980,8990,9030,8980,783
20241120,111500,1244349700,8990,9030,9030,8990,3024
20241120,111400,1217122880,9000,9050,9050,9000,2251
20241120,111300,1196834600,9050,9050,9050,9030,1090
20241120,111200,1186979860,9050,9020,9050,9020,969
20241120,111100,1178221510,9010,9020,9050,9010,3032
20241120,111000,1150802190,9010,9010,9020,9010,364
20241120,110900,1147522150,9010,9020,9040,9010,2463
20241120,110800,1125285990,9030,9000,9030,9000,1117
20241120,110700,1115210980,9020,9020,9020,9020,0
20241120,110600,1115210980,9020,9000,9030,9000,464
20241120,110500,1111025420,9030,9020,9030,8990,831
20241120,110400,1103530980,9020,8980,9020,8980,474
20241120,110300,1099263700,8970,9010,9010,8970,194
20241120,110200,1097522840,9010,9010,9010,9000,362
20241120,110100,1094261230,8950,9030,9030,8950,633
20241120,110000,1088550430,9040,8910,9040,8910,6591
20241120,105900,1029304210,8900,8960,8960,8900,737
20241120,105800,1022727680,8960,8960,8960,8960,16
20241120,105700,1022584320,8960,8960,8960,8960,25
20241120,105600,1022360320,8960,8950,8960,8950,31
20241120,105500,1022082600,8960,8950,8970,8950,1840
20241120,105400,1005602530,8950,8910,8950,8910,2705
20241120,105300,981450850,8890,8900,8920,8890,2290
20241120,105200,961045550,8890,8860,8890,8860,5765
20241120,105100,909862640,8850,8870,8870,8850,1019
20241120,105000,900844380,8870,8840,8870,8840,2343
20241120,104900,880102250,8840,8840,8850,8840,379
20241120,104800,876751880,8830,8830,8830,8830,1
20241120,104700,876743050,8850,8840,8850,8840,3000
20241120,104600,850199180,8840,8830,8840,8830,1100
20241120,104500,840481780,8830,8830,8830,8830,248
20241120,104400,838291940,8830,8810,8830,8810,13
20241120,104300,838177370,8840,8830,8840,8820,539
20241120,104200,833420580,8850,8860,8860,8850,12
20241120,104100,833314340,8860,8860,8860,8860,0
20241120,104000,833314340,8860,8860,8860,8860,0
20241120,103900,833314340,8860,8860,8860,8860,0
20241120,103800,833314340,8860,8850,8860,8850,496
20241120,103700,828924720,8850,8820,8850,8800,102
20241120,103600,828026330,8840,8840,8840,8840,0
20241120,103500,828026330,8840,8840,8840,8840,160
20241120,103400,826611930,8850,8850,8850,8850,2
20241120,103300,826594230,8820,8850,8850,8820,71
20241120,103200,825966960,8820,8850,8850,8820,600
20241120,103100,820671960,8850,8850,8850,8850,115
20241120,103000,819654210,8850,8850,8850,8850,0
20241120,102900,819654210,8850,8810,8850,8810,557
20241120,102800,814746960,8860,8860,8860,8860,0
20241120,102700,814746960,8860,8860,8860,8860,0
20241120,102600,814746960,8860,8860,8860,8860,0
20241120,102500,814746960,8860,8860,8860,8860,330
20241120,102400,811823160,8860,8860,8860,8860,50
20241120,102300,811380160,8860,8860,8860,8860,104
20241120,102200,810458720,8860,8860,8860,8860,10
20241120,102100,810370120,8860,8810,8860,8810,310
20241120,102000,807638920,8810,8820,8860,8810,244
20241120,101900,805483140,8830,8840,8840,8830,9440
20241120,101800,722127730,8840,8830,8840,8830,184
20241120,101700,720501330,8840,8830,8840,8830,52
20241120,101600,720042150,8830,8830,8830,8830,374
20241120,101500,716739730,8830,8810,8830,8810,4
20241120,101400,716704450,8820,8820,8820,8810,330
20241120,101300,713795850,8830,8830,8830,8830,10
20241120,101200,713707550,8830,8830,8830,8830,34
20241120,101100,713407330,8810,8810,8810,8810,0
20241120,101000,713407330,8810,8810,8810,8810,118
20241120,100900,712367750,8830,8830,8830,8830,12
20241120,100800,712261790,8800,8810,8810,8800,1000
20241120,100700,703461750,8810,8820,8820,8810,573
20241120,100600,698409730,8830,8830,8830,8830,5
20241120,100500,698365580,8840,8840,8840,8840,0
20241120,100400,698365580,8840,8810,8840,8810,949
20241120,100300,690004770,8810,8830,8850,8810,6417
20241120,100200,633405880,8830,8860,8870,8830,1013
20241120,100100,624444940,8870,8870,8870,8870,100
20241120,100000,623557940,8870,8870,8870,8870,12
20241120,095900,623451500,8870,8870,8870,8870,1
20241120,095800,623442630,8890,8890,8890,8890,0
20241120,095700,623442630,8890,8850,8890,8850,202
20241120,095600,621646930,8850,8870,8870,8850,91
20241120,095500,620841290,8870,8870,8870,8870,3
20241120,095400,620814680,8870,8860,8870,8860,500
20241120,095300,616382680,8860,8890,8890,8860,255
20241120,095200,614122390,8890,8890,8890,8890,619
20241120,095100,608619480,8890,8870,8890,8870,182
20241120,095000,607005100,8890,8890,8890,8860,693
20241120,094900,600848560,8880,8880,8880,8880,1
20241120,094800,600839680,8900,8870,8900,8870,902
20241120,094700,592829880,8900,8910,8910,8900,570
20241120,094600,587751210,8880,8850,8920,8850,6218
20241120,094500,532505980,8840,8810,8840,8810,469
20241120,094400,528363200,8850,8860,8860,8810,1300
20241120,094300,516875850,8860,8860,8860,8860,0
20241120,094200,516875850,8860,8850,8860,8850,273
20241120,094100,514459780,8860,8860,8860,8860,42
20241120,094000,514087660,8870,8870,8870,8870,3235
20241120,093900,485393210,8870,8860,8870,8860,601
20241120,093800,480068340,8860,8860,8860,8860,2
20241120,093700,480050620,8860,8830,8860,8830,11
20241120,093600,479953460,8830,8830,8830,8830,93
20241120,093500,479132270,8870,8870,8870,8870,1
20241120,093400,479123400,8820,8880,8880,8820,6
20241120,093300,479070420,8880,8880,8880,8880,107
20241120,093200,478120260,8880,8870,8880,8870,597
20241120,093100,472824820,8810,8870,8890,8810,2846
20241120,093000,447615670,8870,8840,8870,8840,1157
20241120,092900,437374770,8840,8840,8840,8840,1
20241120,092800,437365930,8800,8850,8850,8800,524
20241120,092700,432744480,8860,8860,8860,8850,88
20241120,092600,431965000,8860,8840,8860,8820,1241
20241120,092500,421002830,8860,8850,8860,8850,140
20241120,092400,419763430,8850,8820,8860,8820,2643
20241120,092300,396430680,8830,8830,8840,8830,281
20241120,092200,393948420,8820,8820,8820,8820,3
20241120,092100,393921960,8840,8780,8840,8780,5720
20241120,092000,343450820,8790,8780,8790,8780,99
20241120,091900,342580680,8780,8770,8780,8740,847
20241120,091800,335156200,8780,8770,8780,8740,660
20241120,091700,329370170,8780,8770,8780,8750,1098
20241120,091600,319736680,8750,8750,8750,8730,405
20241120,091500,316197770,8750,8770,8780,8710,3254
20241120,091400,287778950,8850,8850,8850,8850,1
20241120,091300,287770100,8760,8770,8830,8760,4465
20241120,091200,248515950,8770,8830,8830,8770,944
20241120,091100,240214480,8880,8770,8890,8720,7178
20241120,091000,176607170,8720,8780,8800,8720,1811
20241120,090900,160801140,8800,8770,8800,8720,156
20241120,090800,159440360,8770,8740,8770,8700,6380
20241120,090700,103793860,8730,8770,8770,8730,1180
20241120,090600,93471210,8770,8770,8800,8770,991
20241120,090500,84780080,8770,8780,8780,8750,972
20241120,090400,76263000,8780,8790,8790,8770,971
20241120,090300,67739720,8800,8800,8800,8800,120
20241120,090200,66683720,8820,8820,8820,8820,2
20241120,090100,66666080,8820,8810,8820,8810,572
20241120,090000,61623540,8800,8710,8830,8710,6672
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 195400 2543129970 8930 8930 8930 8930 6314
3 20241120 195300 2543129970 8930 8930 8930 8930 0
4 20241120 195200 2543129970 8930 8930 8930 8930 0
5 20241120 195100 2543129970 8930 8930 8930 8930 0
6 20241120 195000 2543129970 8930 8930 8930 8930 0
7 20241120 194900 2543129970 8930 8930 8930 8930 0
8 20241120 194800 2543129970 8930 8930 8930 8930 0
9 20241120 194700 2543129970 8930 8930 8930 8930 0
10 20241120 194600 2543129970 8930 8930 8930 8930 0
11 20241120 194500 2543129970 8930 8930 8930 8930 0
12 20241120 194400 2543129970 8930 8930 8930 8930 0
13 20241120 194300 2543129970 8930 8930 8930 8930 0
14 20241120 194200 2543129970 8930 8930 8930 8930 0
15 20241120 194100 2543129970 8930 8930 8930 8930 0
16 20241120 194000 2543129970 8930 8930 8930 8930 0
17 20241120 193900 2543129970 8930 8930 8930 8930 0
18 20241120 193800 2543129970 8930 8930 8930 8930 0
19 20241120 193700 2543129970 8930 8930 8930 8930 0
20 20241120 193600 2543129970 8930 8930 8930 8930 0
21 20241120 193500 2543129970 8930 8930 8930 8930 0
22 20241120 193400 2543129970 8930 8930 8930 8930 0
23 20241120 193300 2543129970 8930 8930 8930 8930 0
24 20241120 193200 2543129970 8930 8930 8930 8930 0
25 20241120 193100 2543129970 8930 8930 8930 8930 0
26 20241120 193000 2543129970 8930 8930 8930 8930 0
27 20241120 192900 2543129970 8930 8930 8930 8930 0
28 20241120 192800 2543129970 8930 8930 8930 8930 0
29 20241120 192700 2543129970 8930 8930 8930 8930 0
30 20241120 192600 2543129970 8930 8930 8930 8930 0
31 20241120 192500 2543129970 8930 8930 8930 8930 0
32 20241120 192400 2543129970 8930 8930 8930 8930 6314
33 20241120 192300 2543129970 8930 8930 8930 8930 0
34 20241120 192200 2543129970 8930 8930 8930 8930 0
35 20241120 192100 2543129970 8930 8930 8930 8930 0
36 20241120 192000 2543129970 8930 8930 8930 8930 0
37 20241120 191900 2543129970 8930 8930 8930 8930 0
38 20241120 191800 2543129970 8930 8930 8930 8930 0
39 20241120 191700 2543129970 8930 8930 8930 8930 0
40 20241120 191600 2543129970 8930 8930 8930 8930 0
41 20241120 191500 2543129970 8930 8930 8930 8930 0
42 20241120 191400 2543129970 8930 8930 8930 8930 0
43 20241120 191300 2543129970 8930 8930 8930 8930 0
44 20241120 191200 2543129970 8930 8930 8930 8930 0
45 20241120 191100 2543129970 8930 8930 8930 8930 0
46 20241120 191000 2543129970 8930 8930 8930 8930 0
47 20241120 190900 2543129970 8930 8930 8930 8930 0
48 20241120 190800 2543129970 8930 8930 8930 8930 0
49 20241120 190700 2543129970 8930 8930 8930 8930 0
50 20241120 190600 2543129970 8930 8930 8930 8930 0
51 20241120 190500 2543129970 8930 8930 8930 8930 0
52 20241120 190400 2543129970 8930 8930 8930 8930 0
53 20241120 190300 2543129970 8930 8930 8930 8930 0
54 20241120 190200 2543129970 8930 8930 8930 8930 0
55 20241120 190100 2543129970 8930 8930 8930 8930 0
56 20241120 190000 2543129970 8930 8930 8930 8930 0
57 20241120 185900 2543129970 8930 8930 8930 8930 0
58 20241120 185800 2543129970 8930 8930 8930 8930 0
59 20241120 185700 2543129970 8930 8930 8930 8930 0
60 20241120 185600 2543129970 8930 8930 8930 8930 0
61 20241120 185500 2543129970 8930 8930 8930 8930 0
62 20241120 185400 2543129970 8930 8930 8930 8930 6314
63 20241120 185300 2543129970 8930 8930 8930 8930 0
64 20241120 185200 2543129970 8930 8930 8930 8930 0
65 20241120 185100 2543129970 8930 8930 8930 8930 0
66 20241120 185000 2543129970 8930 8930 8930 8930 0
67 20241120 184900 2543129970 8930 8930 8930 8930 0
68 20241120 184800 2543129970 8930 8930 8930 8930 0
69 20241120 184700 2543129970 8930 8930 8930 8930 0
70 20241120 184600 2543129970 8930 8930 8930 8930 0
71 20241120 184500 2543129970 8930 8930 8930 8930 0
72 20241120 184400 2543129970 8930 8930 8930 8930 0
73 20241120 184300 2543129970 8930 8930 8930 8930 0
74 20241120 184200 2543129970 8930 8930 8930 8930 0
75 20241120 184100 2543129970 8930 8930 8930 8930 0
76 20241120 184000 2543129970 8930 8930 8930 8930 0
77 20241120 183900 2543129970 8930 8930 8930 8930 0
78 20241120 183800 2543129970 8930 8930 8930 8930 0
79 20241120 183700 2543129970 8930 8930 8930 8930 0
80 20241120 183600 2543129970 8930 8930 8930 8930 0
81 20241120 183500 2543129970 8930 8930 8930 8930 0
82 20241120 183400 2543129970 8930 8930 8930 8930 0
83 20241120 183300 2543129970 8930 8930 8930 8930 0
84 20241120 183200 2543129970 8930 8930 8930 8930 0
85 20241120 183100 2543129970 8930 8930 8930 8930 0
86 20241120 183000 2543129970 8930 8930 8930 8930 0
87 20241120 182900 2543129970 8930 8930 8930 8930 0
88 20241120 182800 2543129970 8930 8930 8930 8930 0
89 20241120 182700 2543129970 8930 8930 8930 8930 0
90 20241120 182600 2543129970 8930 8930 8930 8930 0
91 20241120 182500 2543129970 8930 8930 8930 8930 0
92 20241120 182400 2543129970 8930 8930 8930 8930 6314
93 20241120 182300 2543129970 8930 8930 8930 8930 0
94 20241120 182200 2543129970 8930 8930 8930 8930 0
95 20241120 182100 2543129970 8930 8930 8930 8930 0
96 20241120 182000 2543129970 8930 8930 8930 8930 0
97 20241120 181900 2543129970 8930 8930 8930 8930 0
98 20241120 181800 2543129970 8930 8930 8930 8930 0
99 20241120 181700 2543129970 8930 8930 8930 8930 0
100 20241120 181600 2543129970 8930 8930 8930 8930 0
101 20241120 181500 2543129970 8930 8930 8930 8930 0
102 20241120 181400 2543129970 8930 8930 8930 8930 0
103 20241120 181300 2543129970 8930 8930 8930 8930 0
104 20241120 181200 2543129970 8930 8930 8930 8930 0
105 20241120 181100 2543129970 8930 8930 8930 8930 0
106 20241120 181000 2543129970 8930 8930 8930 8930 0
107 20241120 180900 2543129970 8930 8930 8930 8930 0
108 20241120 180800 2543129970 8930 8930 8930 8930 0
109 20241120 180700 2543129970 8930 8930 8930 8930 0
110 20241120 180600 2543129970 8930 8930 8930 8930 0
111 20241120 180500 2543129970 8930 8930 8930 8930 0
112 20241120 180400 2543129970 8930 8930 8930 8930 0
113 20241120 180300 2543129970 8930 8930 8930 8930 0
114 20241120 180200 2543129970 8930 8930 8930 8930 0
115 20241120 180100 2543129970 8930 8930 8930 8930 0
116 20241120 180000 2543129970 8930 8930 8930 8930 0
117 20241120 175900 2543129970 8930 8930 8930 8930 0
118 20241120 175800 2543129970 8930 8930 8930 8930 0
119 20241120 175700 2543129970 8930 8930 8930 8930 0
120 20241120 175600 2543129970 8930 8930 8930 8930 0
121 20241120 175500 2543129970 8930 8930 8930 8930 0
122 20241120 175400 2543129970 8930 8930 8930 8930 6314
123 20241120 175300 2543129970 8930 8930 8930 8930 0
124 20241120 175200 2543129970 8930 8930 8930 8930 0
125 20241120 175100 2543129970 8930 8930 8930 8930 0
126 20241120 175000 2543129970 8930 8930 8930 8930 0
127 20241120 174900 2543129970 8930 8930 8930 8930 0
128 20241120 174800 2543129970 8930 8930 8930 8930 0
129 20241120 174700 2543129970 8930 8930 8930 8930 0
130 20241120 174600 2543129970 8930 8930 8930 8930 0
131 20241120 174500 2543129970 8930 8930 8930 8930 0
132 20241120 174400 2543129970 8930 8930 8930 8930 0
133 20241120 174300 2543129970 8930 8930 8930 8930 0
134 20241120 174200 2543129970 8930 8930 8930 8930 0
135 20241120 174100 2543129970 8930 8930 8930 8930 0
136 20241120 174000 2543129970 8930 8930 8930 8930 0
137 20241120 173900 2543129970 8930 8930 8930 8930 0
138 20241120 173800 2543129970 8930 8930 8930 8930 0
139 20241120 173700 2543129970 8930 8930 8930 8930 0
140 20241120 173600 2543129970 8930 8930 8930 8930 0
141 20241120 173500 2543129970 8930 8930 8930 8930 0
142 20241120 173400 2543129970 8930 8930 8930 8930 0
143 20241120 173300 2543129970 8930 8930 8930 8930 0
144 20241120 173200 2543129970 8930 8930 8930 8930 0
145 20241120 173100 2543129970 8930 8930 8930 8930 0
146 20241120 173000 2543129970 8930 8930 8930 8930 0
147 20241120 172900 2543129970 8930 8930 8930 8930 0
148 20241120 172800 2543129970 8930 8930 8930 8930 0
149 20241120 172700 2543129970 8930 8930 8930 8930 0
150 20241120 172600 2543129970 8930 8930 8930 8930 0
151 20241120 172500 2543129970 8930 8930 8930 8930 0
152 20241120 172400 2543129970 8930 8930 8930 8930 6314
153 20241120 172300 2543129970 8930 8930 8930 8930 0
154 20241120 172200 2543129970 8930 8930 8930 8930 0
155 20241120 172100 2543129970 8930 8930 8930 8930 0
156 20241120 172000 2543129970 8930 8930 8930 8930 0
157 20241120 171900 2543129970 8930 8930 8930 8930 0
158 20241120 171800 2543129970 8930 8930 8930 8930 0
159 20241120 171700 2543129970 8930 8930 8930 8930 0
160 20241120 171600 2543129970 8930 8930 8930 8930 0
161 20241120 171500 2543129970 8930 8930 8930 8930 0
162 20241120 171400 2543129970 8930 8930 8930 8930 0
163 20241120 171300 2543129970 8930 8930 8930 8930 0
164 20241120 171200 2543129970 8930 8930 8930 8930 0
165 20241120 171100 2543129970 8930 8930 8930 8930 0
166 20241120 171000 2543129970 8930 8930 8930 8930 0
167 20241120 170900 2543129970 8930 8930 8930 8930 0
168 20241120 170800 2543129970 8930 8930 8930 8930 0
169 20241120 170700 2543129970 8930 8930 8930 8930 0
170 20241120 170600 2543129970 8930 8930 8930 8930 0
171 20241120 170500 2543129970 8930 8930 8930 8930 0
172 20241120 170400 2543129970 8930 8930 8930 8930 0
173 20241120 170300 2543129970 8930 8930 8930 8930 0
174 20241120 170200 2543129970 8930 8930 8930 8930 0
175 20241120 170100 2543129970 8930 8930 8930 8930 0
176 20241120 170000 2543129970 8930 8930 8930 8930 0
177 20241120 165900 2543129970 8930 8930 8930 8930 0
178 20241120 165800 2543129970 8930 8930 8930 8930 0
179 20241120 165700 2543129970 8930 8930 8930 8930 0
180 20241120 165600 2543129970 8930 8930 8930 8930 0
181 20241120 165500 2543129970 8930 8930 8930 8930 0
182 20241120 165400 2543129970 8930 8930 8930 8930 6314
183 20241120 165300 2543129970 8930 8930 8930 8930 0
184 20241120 165200 2543129970 8930 8930 8930 8930 0
185 20241120 165100 2543129970 8930 8930 8930 8930 0
186 20241120 165000 2543129970 8930 8930 8930 8930 0
187 20241120 164900 2543129970 8930 8930 8930 8930 0
188 20241120 164800 2543129970 8930 8930 8930 8930 0
189 20241120 164700 2543129970 8930 8930 8930 8930 0
190 20241120 164600 2543129970 8930 8930 8930 8930 0
191 20241120 164500 2543129970 8930 8930 8930 8930 0
192 20241120 164400 2543129970 8930 8930 8930 8930 0
193 20241120 164300 2543129970 8930 8930 8930 8930 0
194 20241120 164200 2543129970 8930 8930 8930 8930 0
195 20241120 164100 2543129970 8930 8930 8930 8930 0
196 20241120 164000 2543129970 8930 8930 8930 8930 0
197 20241120 163900 2543129970 8930 8930 8930 8930 0
198 20241120 163800 2543129970 8930 8930 8930 8930 0
199 20241120 163700 2543129970 8930 8930 8930 8930 0
200 20241120 163600 2543129970 8930 8930 8930 8930 0
201 20241120 163500 2543129970 8930 8930 8930 8930 0
202 20241120 163400 2543129970 8930 8930 8930 8930 0
203 20241120 163300 2543129970 8930 8930 8930 8930 0
204 20241120 163200 2543129970 8930 8930 8930 8930 0
205 20241120 163100 2543129970 8930 8930 8930 8930 0
206 20241120 163000 2543129970 8930 8930 8930 8930 0
207 20241120 162900 2543129970 8930 8930 8930 8930 0
208 20241120 162800 2543129970 8930 8930 8930 8930 0
209 20241120 162700 2543129970 8930 8930 8930 8930 0
210 20241120 162600 2543129970 8930 8930 8930 8930 0
211 20241120 162500 2543129970 8930 8930 8930 8930 0
212 20241120 162400 2543129970 8930 8930 8930 8930 6314
213 20241120 162300 2543129970 8930 8930 8930 8930 0
214 20241120 162200 2543129970 8930 8930 8930 8930 0
215 20241120 162100 2543129970 8930 8930 8930 8930 0
216 20241120 162000 2543129970 8930 8930 8930 8930 0
217 20241120 161900 2543129970 8930 8930 8930 8930 0
218 20241120 161800 2543129970 8930 8930 8930 8930 0
219 20241120 161700 2543129970 8930 8930 8930 8930 0
220 20241120 161600 2543129970 8930 8930 8930 8930 0
221 20241120 161500 2543129970 8930 8930 8930 8930 0
222 20241120 161400 2543129970 8930 8930 8930 8930 0
223 20241120 161300 2543129970 8930 8930 8930 8930 0
224 20241120 161200 2543129970 8930 8930 8930 8930 0
225 20241120 161100 2543129970 8930 8930 8930 8930 0
226 20241120 161000 2543129970 8930 8930 8930 8930 0
227 20241120 160900 2543129970 8930 8930 8930 8930 0
228 20241120 160800 2543129970 8930 8930 8930 8930 0
229 20241120 160700 2543129970 8930 8930 8930 8930 0
230 20241120 160600 2543129970 8930 8930 8930 8930 0
231 20241120 160500 2543129970 8930 8930 8930 8930 0
232 20241120 160400 2543129970 8930 8930 8930 8930 0
233 20241120 160300 2543129970 8930 8930 8930 8930 0
234 20241120 160200 2543129970 8930 8930 8930 8930 0
235 20241120 160100 2543129970 8930 8930 8930 8930 0
236 20241120 160000 2543129970 8930 8930 8930 8930 0
237 20241120 155900 2543129970 8930 8930 8930 8930 0
238 20241120 155800 2543129970 8930 8930 8930 8930 0
239 20241120 155700 2543129970 8930 8930 8930 8930 0
240 20241120 155600 2543129970 8930 8930 8930 8930 0
241 20241120 155500 2543129970 8930 8930 8930 8930 0
242 20241120 155400 2543129970 8930 8930 8930 8930 6314
243 20241120 155300 2543129970 8930 8930 8930 8930 0
244 20241120 155200 2543129970 8930 8930 8930 8930 0
245 20241120 155100 2543129970 8930 8930 8930 8930 0
246 20241120 155000 2543129970 8930 8930 8930 8930 0
247 20241120 154900 2543129970 8930 8930 8930 8930 0
248 20241120 154800 2543129970 8930 8930 8930 8930 0
249 20241120 154700 2543129970 8930 8930 8930 8930 0
250 20241120 154600 2543129970 8930 8930 8930 8930 0
251 20241120 154500 2543129970 8930 8930 8930 8930 0
252 20241120 154400 2543129970 8930 8930 8930 8930 0
253 20241120 154300 2543129970 8930 8930 8930 8930 0
254 20241120 154200 2543129970 8930 8930 8930 8930 0
255 20241120 154100 2543129970 8930 8930 8930 8930 0
256 20241120 154000 2543129970 8930 8930 8930 8930 0
257 20241120 153900 2543129970 8930 8930 8930 8930 0
258 20241120 153800 2543129970 8930 8930 8930 8930 0
259 20241120 153700 2543129970 8930 8930 8930 8930 0
260 20241120 153600 2543129970 8930 8930 8930 8930 0
261 20241120 153500 2543129970 8930 8930 8930 8930 0
262 20241120 153400 2543129970 8930 8930 8930 8930 0
263 20241120 153300 2543129970 8930 8930 8930 8930 0
264 20241120 153200 2543129970 8930 8930 8930 8930 0
265 20241120 153100 2543129970 8930 8930 8930 8930 0
266 20241120 153000 2543129970 8930 8930 8930 8930 6314
267 20241120 152900 2486745950 8920 8920 8920 8920 0
268 20241120 152800 2486745950 8920 8920 8920 8920 0
269 20241120 152700 2486745950 8920 8920 8920 8920 0
270 20241120 152600 2486745950 8920 8920 8920 8920 0
271 20241120 152500 2486745950 8920 8920 8920 8920 0
272 20241120 152400 2486745950 8920 8920 8920 8920 0
273 20241120 152300 2486745950 8920 8920 8920 8920 0
274 20241120 152200 2486745950 8920 8920 8920 8920 0
275 20241120 152100 2486745950 8920 8920 8920 8920 0
276 20241120 152000 2486745950 8920 8920 8920 8920 0
277 20241120 151900 2486745950 8920 8940 8940 8920 1437
278 20241120 151800 2473899250 8940 8950 8950 8940 604
279 20241120 151700 2468495650 8940 8930 8940 8920 312
280 20241120 151600 2465711470 8940 8930 8960 8930 588
281 20241120 151500 2460454720 8950 8930 8950 8930 140
282 20241120 151400 2459204080 8950 8950 8950 8950 1
283 20241120 151300 2459195130 8910 8910 8960 8910 84
284 20241120 151200 2458446550 8910 8920 8970 8890 6045
285 20241120 151100 2404623520 8920 8980 8990 8920 358
286 20241120 151000 2401428690 8990 8940 8990 8930 643
287 20241120 150900 2395685270 8940 8940 8990 8940 762
288 20241120 150800 2388872320 8950 8960 8990 8950 793
289 20241120 150700 2381773490 8960 8970 8990 8960 1045
290 20241120 150600 2372406660 9000 8990 9000 8970 476
291 20241120 150500 2368131390 8990 8990 9010 8990 624
292 20241120 150400 2362520970 8990 8990 8990 8990 0
293 20241120 150300 2362520970 8990 8990 8990 8990 0
294 20241120 150200 2362520970 8990 8970 8990 8970 2
295 20241120 150100 2362503010 8990 8970 8990 8970 41
296 20241120 150000 2362134840 8980 8980 8980 8980 12
297 20241120 145900 2362027080 8980 8970 8980 8970 980
298 20241120 145800 2353236470 8980 8990 8990 8970 1284
299 20241120 145700 2341703160 8990 8990 8990 8990 86
300 20241120 145600 2340930020 8990 9000 9000 8990 118
301 20241120 145500 2339869190 9010 8970 9010 8970 15
302 20241120 145400 2339734080 9010 8970 9010 8970 6
303 20241120 145300 2339680220 9010 9000 9010 8960 6549
304 20241120 145200 2280837550 9010 9000 9010 9000 125
305 20241120 145100 2279712540 9000 9000 9000 9000 231
306 20241120 145000 2277633540 9000 9010 9010 9000 1181
307 20241120 144900 2267004420 9000 9020 9020 9000 1594
308 20241120 144800 2252649370 9000 9010 9010 9000 883
309 20241120 144700 2244693550 9040 9040 9040 9040 1
310 20241120 144600 2244684510 9010 9030 9030 9010 218
311 20241120 144500 2242717980 9040 8990 9040 8990 218
312 20241120 144400 2240755580 9000 8990 9000 8990 2
313 20241120 144300 2240737590 8990 8990 8990 8990 0
314 20241120 144200 2240737590 8990 8990 8990 8990 50
315 20241120 144100 2240288090 8990 8980 9020 8970 1698
316 20241120 144000 2225044340 8980 9000 9000 8980 3100
317 20241120 143900 2197177870 9000 9010 9010 9000 391
318 20241120 143800 2193656060 9010 9030 9030 9010 2
319 20241120 143700 2193638020 9010 9010 9020 9010 245
320 20241120 143600 2191430560 9020 9020 9020 9020 1000
321 20241120 143500 2182410560 9020 9020 9020 9020 0
322 20241120 143400 2182410560 9020 9030 9050 9020 171
323 20241120 143300 2180867860 9020 9040 9040 9020 28
324 20241120 143200 2180615140 9050 9050 9050 9050 0
325 20241120 143100 2180615140 9050 9050 9050 9010 3
326 20241120 143000 2180588030 9030 9050 9050 9030 484
327 20241120 142900 2176208030 9050 9050 9050 9020 204
328 20241120 142800 2174367830 9020 9020 9030 9020 149
329 20241120 142700 2173023840 9020 9020 9020 9020 1
330 20241120 142600 2173014820 9050 9050 9050 9050 1
331 20241120 142500 2173005770 9030 9060 9060 9010 917
332 20241120 142400 2164742020 9030 9030 9060 9030 489
333 20241120 142300 2160325800 9050 9050 9050 9050 0
334 20241120 142200 2160325800 9050 9020 9050 9020 788
335 20241120 142100 2153218010 9050 9020 9050 9010 69
336 20241120 142000 2152595720 9050 9050 9050 9050 0
337 20241120 141900 2152595720 9050 9010 9050 9010 457
338 20241120 141800 2148470970 9000 9000 9010 9000 516
339 20241120 141700 2143825320 9000 9000 9000 9000 359
340 20241120 141600 2140594320 9000 9000 9000 9000 330
341 20241120 141500 2137624320 9000 9010 9030 9000 1790
342 20241120 141400 2121506740 9020 9030 9030 9020 3178
343 20241120 141300 2092832030 9030 9030 9030 9030 1
344 20241120 141200 2092823000 9060 9060 9060 9030 779
345 20241120 141100 2085781060 9050 9050 9050 9030 171
346 20241120 141000 2084233570 9030 9040 9050 9030 378
347 20241120 140900 2080816670 9050 9050 9050 9050 397
348 20241120 140800 2077223820 9050 9050 9050 9050 3
349 20241120 140700 2077196670 9060 9060 9060 9060 22
350 20241120 140600 2076997350 9060 9060 9070 9060 30
351 20241120 140500 2076725540 9070 9070 9070 9070 1
352 20241120 140400 2076716470 9070 9070 9070 9070 2
353 20241120 140300 2076698330 9040 9050 9060 9040 620
354 20241120 140200 2071086930 9050 9050 9050 9050 250
355 20241120 140100 2068824430 9050 9060 9060 9050 265
356 20241120 140000 2066425850 9060 9060 9070 9060 250
357 20241120 135900 2064160370 9070 9060 9070 9060 342
358 20241120 135800 2061061330 9070 9060 9070 9050 448
359 20241120 135700 2057005480 9070 9070 9070 9070 1
360 20241120 135600 2056996410 9060 9060 9060 9060 44
361 20241120 135500 2056597770 9070 9060 9070 9060 305
362 20241120 135400 2053831470 9070 9060 9070 9060 7
363 20241120 135300 2053768030 9060 9060 9070 9060 134
364 20241120 135200 2052552970 9050 9040 9050 9040 84
365 20241120 135100 2051793600 9050 9050 9050 9050 337
366 20241120 135000 2048743750 9060 9060 9060 9060 1
367 20241120 134900 2048734690 9060 9060 9060 9060 0
368 20241120 134800 2048734690 9060 9060 9060 9060 1
369 20241120 134700 2048725630 9050 9060 9060 9050 99
370 20241120 134600 2047828790 9060 9070 9070 9060 272
371 20241120 134500 2045361860 9070 9070 9070 9070 205
372 20241120 134400 2043502510 9070 9070 9070 9070 7
373 20241120 134300 2043439020 9070 9070 9070 9070 0
374 20241120 134200 2043439020 9070 9070 9070 9070 0
375 20241120 134100 2043439020 9070 9080 9080 9070 129
376 20241120 134000 2042268980 9080 9080 9080 9080 0
377 20241120 133900 2042268980 9080 9060 9080 9060 2693
378 20241120 133800 2017819900 9040 9040 9040 9040 0
379 20241120 133700 2017819900 9040 9040 9040 9040 113
380 20241120 133600 2016798380 9060 9060 9060 9060 0
381 20241120 133500 2016798380 9060 9060 9080 9050 1268
382 20241120 133400 2005321330 9060 9060 9060 9060 291
383 20241120 133300 2002684870 9080 9080 9080 9080 0
384 20241120 133200 2002684870 9080 9080 9080 9080 88
385 20241120 133100 2001885830 9080 9080 9080 9080 10
386 20241120 133000 2001795030 9080 9080 9080 9060 14
387 20241120 132900 2001668150 9060 9060 9060 9060 2
388 20241120 132800 2001650030 9060 9060 9060 9060 0
389 20241120 132700 2001650030 9060 9060 9060 9060 279
390 20241120 132600 1999122290 9060 9060 9060 9060 0
391 20241120 132500 1999122290 9060 9090 9100 9060 1006
392 20241120 132400 1990005790 9070 9080 9080 9070 270
393 20241120 132300 1987555630 9090 9090 9090 9090 101
394 20241120 132200 1986637540 9090 9090 9090 9090 6
395 20241120 132100 1986583000 9110 9090 9110 9090 67
396 20241120 132000 1985973930 9110 9110 9110 9110 332
397 20241120 131900 1982949410 9110 9090 9110 9090 1501
398 20241120 131800 1969285870 9070 9090 9090 9070 267
399 20241120 131700 1966862860 9100 9100 9100 9100 10
400 20241120 131600 1966771860 9100 9060 9100 9060 8
401 20241120 131500 1966699320 9060 9070 9070 9060 288
402 20241120 131400 1964088040 9080 9100 9100 9080 874
403 20241120 131300 1956152080 9100 9090 9100 9090 496
404 20241120 131200 1951639580 9080 9070 9080 9070 134
405 20241120 131100 1950422900 9070 9070 9070 9070 36
406 20241120 131000 1950096380 9080 9070 9080 9070 150
407 20241120 130900 1948735820 9070 9070 9070 9070 1
408 20241120 130800 1948726750 9080 9070 9080 9070 29
409 20241120 130700 1948463700 9060 9070 9070 9060 172
410 20241120 130600 1946903730 9070 9080 9080 9060 264
411 20241120 130500 1944509150 9080 9080 9080 9070 77
412 20241120 130400 1943810740 9070 9070 9070 9070 3
413 20241120 130300 1943783530 9070 9070 9070 9070 15
414 20241120 130200 1943647480 9080 9080 9080 9080 0
415 20241120 130100 1943647480 9080 9060 9080 9050 1255
416 20241120 130000 1932282960 9070 9070 9070 9070 378
417 20241120 125900 1928854500 9070 9080 9100 9070 651
418 20241120 125800 1922938830 9090 9090 9110 9090 705
419 20241120 125700 1916530210 9090 9090 9090 9090 1
420 20241120 125600 1916521120 9090 9090 9090 9090 11
421 20241120 125500 1916421130 9100 9120 9120 9100 2456
422 20241120 125400 1894057870 9120 9120 9120 9120 35
423 20241120 125300 1893738670 9120 9110 9120 9110 406
424 20241120 125200 1890039980 9110 9110 9110 9100 2067
425 20241120 125100 1871210110 9100 9100 9100 9090 870
426 20241120 125000 1863293530 9100 9100 9100 9100 541
427 20241120 124900 1858370430 9080 9090 9090 9080 2436
428 20241120 124800 1836236700 9080 9080 9080 9080 110
429 20241120 124700 1835237900 9070 9070 9070 9070 54
430 20241120 124600 1834748120 9090 9080 9090 9080 838
431 20241120 124500 1827131350 9080 9090 9090 9080 12
432 20241120 124400 1827022280 9090 9090 9090 9090 101
433 20241120 124300 1826104190 9080 9080 9080 9080 1
434 20241120 124200 1826095110 9080 9060 9080 9060 1217
435 20241120 124100 1815045610 9050 9050 9050 9050 610
436 20241120 124000 1809525110 9060 9050 9060 9040 625
437 20241120 123900 1803874670 9040 9050 9050 9040 481
438 20241120 123800 1799524840 9060 9060 9060 9060 16
439 20241120 123700 1799379880 9050 9050 9060 9050 129
440 20241120 123600 1798212370 9050 9050 9050 9050 319
441 20241120 123500 1795325420 9040 9040 9040 9040 69
442 20241120 123400 1794701660 9050 9050 9050 9050 5
443 20241120 123300 1794656410 9050 9060 9060 9040 1004
444 20241120 123200 1785574640 9050 9050 9050 9050 0
445 20241120 123100 1785574640 9050 9060 9060 9050 94
446 20241120 123000 1784723340 9050 9060 9060 9050 14
447 20241120 122900 1784596540 9050 9070 9070 9050 1462
448 20241120 122800 1771350950 9070 9070 9070 9070 4
449 20241120 122700 1771314670 9070 9100 9100 9070 143
450 20241120 122600 1770017290 9060 9110 9110 9060 1003
451 20241120 122500 1760920010 9080 9100 9110 9080 3442
452 20241120 122400 1729641760 9070 9080 9090 9070 3283
453 20241120 122300 1699842240 9060 9110 9110 9060 2222
454 20241120 122200 1679665340 9110 9140 9140 9110 1054
455 20241120 122100 1670058710 9140 9150 9150 9120 972
456 20241120 122000 1661183780 9140 9130 9140 9130 601
457 20241120 121900 1655695440 9130 9140 9140 9120 1781
458 20241120 121800 1639436800 9140 9120 9160 9120 2030
459 20241120 121700 1620852920 9130 9130 9150 9120 4190
460 20241120 121600 1582544290 9130 9100 9130 9100 5314
461 20241120 121500 1534122550 9100 9090 9100 9090 1082
462 20241120 121400 1524286480 9090 9070 9090 9070 276
463 20241120 121300 1521783040 9080 9090 9100 9070 509
464 20241120 121200 1517155710 9100 9100 9110 9080 943
465 20241120 121100 1508574740 9090 9080 9090 9070 2065
466 20241120 121000 1489814570 9080 9080 9080 9060 42
467 20241120 120900 1489433810 9080 9090 9090 9070 7
468 20241120 120800 1489370220 9070 9070 9090 9070 1910
469 20241120 120700 1472042380 9070 9060 9070 9060 222
470 20241120 120600 1470030980 9060 9030 9060 9030 2590
471 20241120 120500 1446597730 9030 9020 9030 9020 2319
472 20241120 120400 1425668750 9010 9010 9010 9010 523
473 20241120 120300 1420956520 9010 9010 9010 9010 0
474 20241120 120200 1420956520 9010 9010 9010 9010 23
475 20241120 120100 1420749290 9010 9000 9010 9000 282
476 20241120 120000 1418209300 8990 8990 8990 8990 15
477 20241120 115900 1418074450 9000 8990 9000 8990 752
478 20241120 115800 1411307450 8990 9000 9000 8990 302
479 20241120 115700 1408589470 9000 9000 9000 9000 223
480 20241120 115600 1406582470 9000 8980 9000 8980 3
481 20241120 115500 1406555510 8980 8980 8980 8980 162
482 20241120 115400 1405100750 8980 8990 8990 8980 53
483 20241120 115300 1404624290 8990 8990 8990 8990 74
484 20241120 115200 1403959030 8990 8990 8990 8990 255
485 20241120 115100 1401666580 8990 8990 8990 8990 5
486 20241120 115000 1401621630 8990 8980 8990 8980 93
487 20241120 114900 1400786470 8980 8990 8990 8980 101
488 20241120 114800 1399879470 8980 8990 8990 8980 3
489 20241120 114700 1399852510 8990 8990 8990 8990 82
490 20241120 114600 1399115330 8990 8980 8990 8980 13
491 20241120 114500 1398998570 8980 8980 8980 8980 166
492 20241120 114400 1397507890 8980 8980 8980 8980 0
493 20241120 114300 1397507890 8980 8970 8980 8970 15
494 20241120 114200 1397373310 8980 8980 8980 8980 382
495 20241120 114100 1393942950 8980 9000 9000 8980 1057
496 20241120 114000 1384447200 9000 8990 9000 8990 140
497 20241120 113900 1383188230 9010 9010 9010 9010 1
498 20241120 113800 1383179220 9010 8990 9010 8990 5
499 20241120 113700 1383134230 9010 9010 9010 9010 1
500 20241120 113600 1383125220 9010 9000 9010 9000 14
501 20241120 113500 1382999160 8990 8990 8990 8990 156
502 20241120 113400 1381596720 9000 9000 9000 9000 8
503 20241120 113300 1381524720 9010 9010 9010 9010 1
504 20241120 113200 1381515710 8970 8970 8970 8970 0
505 20241120 113100 1381515710 8970 9010 9010 8970 304
506 20241120 113000 1378777150 9010 9010 9010 9010 0
507 20241120 112900 1378777150 9010 9010 9010 8970 962
508 20241120 112800 1370145210 8980 9010 9010 8980 807
509 20241120 112700 1362898140 8980 8980 8980 8980 225
510 20241120 112600 1360877640 9010 9010 9010 9010 0
511 20241120 112500 1360877640 9010 9010 9010 9010 1
512 20241120 112400 1360868630 8980 9010 9010 8970 104
513 20241120 112300 1359935290 8970 8980 9000 8970 5677
514 20241120 112200 1308911560 8980 8990 8990 8980 1255
515 20241120 112100 1297629970 8990 9000 9000 8990 479
516 20241120 112000 1293322130 9000 8980 9000 8980 291
517 20241120 111900 1290708690 8980 8960 9000 8960 2055
518 20241120 111800 1272266050 9000 9000 9000 8960 2268
519 20241120 111700 1251913420 8980 8980 9000 8980 58
520 20241120 111600 1251392520 8980 8990 9030 8980 783
521 20241120 111500 1244349700 8990 9030 9030 8990 3024
522 20241120 111400 1217122880 9000 9050 9050 9000 2251
523 20241120 111300 1196834600 9050 9050 9050 9030 1090
524 20241120 111200 1186979860 9050 9020 9050 9020 969
525 20241120 111100 1178221510 9010 9020 9050 9010 3032
526 20241120 111000 1150802190 9010 9010 9020 9010 364
527 20241120 110900 1147522150 9010 9020 9040 9010 2463
528 20241120 110800 1125285990 9030 9000 9030 9000 1117
529 20241120 110700 1115210980 9020 9020 9020 9020 0
530 20241120 110600 1115210980 9020 9000 9030 9000 464
531 20241120 110500 1111025420 9030 9020 9030 8990 831
532 20241120 110400 1103530980 9020 8980 9020 8980 474
533 20241120 110300 1099263700 8970 9010 9010 8970 194
534 20241120 110200 1097522840 9010 9010 9010 9000 362
535 20241120 110100 1094261230 8950 9030 9030 8950 633
536 20241120 110000 1088550430 9040 8910 9040 8910 6591
537 20241120 105900 1029304210 8900 8960 8960 8900 737
538 20241120 105800 1022727680 8960 8960 8960 8960 16
539 20241120 105700 1022584320 8960 8960 8960 8960 25
540 20241120 105600 1022360320 8960 8950 8960 8950 31
541 20241120 105500 1022082600 8960 8950 8970 8950 1840
542 20241120 105400 1005602530 8950 8910 8950 8910 2705
543 20241120 105300 981450850 8890 8900 8920 8890 2290
544 20241120 105200 961045550 8890 8860 8890 8860 5765
545 20241120 105100 909862640 8850 8870 8870 8850 1019
546 20241120 105000 900844380 8870 8840 8870 8840 2343
547 20241120 104900 880102250 8840 8840 8850 8840 379
548 20241120 104800 876751880 8830 8830 8830 8830 1
549 20241120 104700 876743050 8850 8840 8850 8840 3000
550 20241120 104600 850199180 8840 8830 8840 8830 1100
551 20241120 104500 840481780 8830 8830 8830 8830 248
552 20241120 104400 838291940 8830 8810 8830 8810 13
553 20241120 104300 838177370 8840 8830 8840 8820 539
554 20241120 104200 833420580 8850 8860 8860 8850 12
555 20241120 104100 833314340 8860 8860 8860 8860 0
556 20241120 104000 833314340 8860 8860 8860 8860 0
557 20241120 103900 833314340 8860 8860 8860 8860 0
558 20241120 103800 833314340 8860 8850 8860 8850 496
559 20241120 103700 828924720 8850 8820 8850 8800 102
560 20241120 103600 828026330 8840 8840 8840 8840 0
561 20241120 103500 828026330 8840 8840 8840 8840 160
562 20241120 103400 826611930 8850 8850 8850 8850 2
563 20241120 103300 826594230 8820 8850 8850 8820 71
564 20241120 103200 825966960 8820 8850 8850 8820 600
565 20241120 103100 820671960 8850 8850 8850 8850 115
566 20241120 103000 819654210 8850 8850 8850 8850 0
567 20241120 102900 819654210 8850 8810 8850 8810 557
568 20241120 102800 814746960 8860 8860 8860 8860 0
569 20241120 102700 814746960 8860 8860 8860 8860 0
570 20241120 102600 814746960 8860 8860 8860 8860 0
571 20241120 102500 814746960 8860 8860 8860 8860 330
572 20241120 102400 811823160 8860 8860 8860 8860 50
573 20241120 102300 811380160 8860 8860 8860 8860 104
574 20241120 102200 810458720 8860 8860 8860 8860 10
575 20241120 102100 810370120 8860 8810 8860 8810 310
576 20241120 102000 807638920 8810 8820 8860 8810 244
577 20241120 101900 805483140 8830 8840 8840 8830 9440
578 20241120 101800 722127730 8840 8830 8840 8830 184
579 20241120 101700 720501330 8840 8830 8840 8830 52
580 20241120 101600 720042150 8830 8830 8830 8830 374
581 20241120 101500 716739730 8830 8810 8830 8810 4
582 20241120 101400 716704450 8820 8820 8820 8810 330
583 20241120 101300 713795850 8830 8830 8830 8830 10
584 20241120 101200 713707550 8830 8830 8830 8830 34
585 20241120 101100 713407330 8810 8810 8810 8810 0
586 20241120 101000 713407330 8810 8810 8810 8810 118
587 20241120 100900 712367750 8830 8830 8830 8830 12
588 20241120 100800 712261790 8800 8810 8810 8800 1000
589 20241120 100700 703461750 8810 8820 8820 8810 573
590 20241120 100600 698409730 8830 8830 8830 8830 5
591 20241120 100500 698365580 8840 8840 8840 8840 0
592 20241120 100400 698365580 8840 8810 8840 8810 949
593 20241120 100300 690004770 8810 8830 8850 8810 6417
594 20241120 100200 633405880 8830 8860 8870 8830 1013
595 20241120 100100 624444940 8870 8870 8870 8870 100
596 20241120 100000 623557940 8870 8870 8870 8870 12
597 20241120 095900 623451500 8870 8870 8870 8870 1
598 20241120 095800 623442630 8890 8890 8890 8890 0
599 20241120 095700 623442630 8890 8850 8890 8850 202
600 20241120 095600 621646930 8850 8870 8870 8850 91
601 20241120 095500 620841290 8870 8870 8870 8870 3
602 20241120 095400 620814680 8870 8860 8870 8860 500
603 20241120 095300 616382680 8860 8890 8890 8860 255
604 20241120 095200 614122390 8890 8890 8890 8890 619
605 20241120 095100 608619480 8890 8870 8890 8870 182
606 20241120 095000 607005100 8890 8890 8890 8860 693
607 20241120 094900 600848560 8880 8880 8880 8880 1
608 20241120 094800 600839680 8900 8870 8900 8870 902
609 20241120 094700 592829880 8900 8910 8910 8900 570
610 20241120 094600 587751210 8880 8850 8920 8850 6218
611 20241120 094500 532505980 8840 8810 8840 8810 469
612 20241120 094400 528363200 8850 8860 8860 8810 1300
613 20241120 094300 516875850 8860 8860 8860 8860 0
614 20241120 094200 516875850 8860 8850 8860 8850 273
615 20241120 094100 514459780 8860 8860 8860 8860 42
616 20241120 094000 514087660 8870 8870 8870 8870 3235
617 20241120 093900 485393210 8870 8860 8870 8860 601
618 20241120 093800 480068340 8860 8860 8860 8860 2
619 20241120 093700 480050620 8860 8830 8860 8830 11
620 20241120 093600 479953460 8830 8830 8830 8830 93
621 20241120 093500 479132270 8870 8870 8870 8870 1
622 20241120 093400 479123400 8820 8880 8880 8820 6
623 20241120 093300 479070420 8880 8880 8880 8880 107
624 20241120 093200 478120260 8880 8870 8880 8870 597
625 20241120 093100 472824820 8810 8870 8890 8810 2846
626 20241120 093000 447615670 8870 8840 8870 8840 1157
627 20241120 092900 437374770 8840 8840 8840 8840 1
628 20241120 092800 437365930 8800 8850 8850 8800 524
629 20241120 092700 432744480 8860 8860 8860 8850 88
630 20241120 092600 431965000 8860 8840 8860 8820 1241
631 20241120 092500 421002830 8860 8850 8860 8850 140
632 20241120 092400 419763430 8850 8820 8860 8820 2643
633 20241120 092300 396430680 8830 8830 8840 8830 281
634 20241120 092200 393948420 8820 8820 8820 8820 3
635 20241120 092100 393921960 8840 8780 8840 8780 5720
636 20241120 092000 343450820 8790 8780 8790 8780 99
637 20241120 091900 342580680 8780 8770 8780 8740 847
638 20241120 091800 335156200 8780 8770 8780 8740 660
639 20241120 091700 329370170 8780 8770 8780 8750 1098
640 20241120 091600 319736680 8750 8750 8750 8730 405
641 20241120 091500 316197770 8750 8770 8780 8710 3254
642 20241120 091400 287778950 8850 8850 8850 8850 1
643 20241120 091300 287770100 8760 8770 8830 8760 4465
644 20241120 091200 248515950 8770 8830 8830 8770 944
645 20241120 091100 240214480 8880 8770 8890 8720 7178
646 20241120 091000 176607170 8720 8780 8800 8720 1811
647 20241120 090900 160801140 8800 8770 8800 8720 156
648 20241120 090800 159440360 8770 8740 8770 8700 6380
649 20241120 090700 103793860 8730 8770 8770 8730 1180
650 20241120 090600 93471210 8770 8770 8800 8770 991
651 20241120 090500 84780080 8770 8780 8780 8750 972
652 20241120 090400 76263000 8780 8790 8790 8770 971
653 20241120 090300 67739720 8800 8800 8800 8800 120
654 20241120 090200 66683720 8820 8820 8820 8820 2
655 20241120 090100 66666080 8820 8810 8820 8810 572
656 20241120 090000 61623540 8800 8710 8830 8710 6672