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

670
105840/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,670 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,200800,812055090,8130,8130,8130,8130,2509
20241120,200700,812055090,8130,8130,8130,8130,0
20241120,200600,812055090,8130,8130,8130,8130,0
20241120,200500,812055090,8130,8130,8130,8130,0
20241120,200400,812055090,8130,8130,8130,8130,0
20241120,200300,812055090,8130,8130,8130,8130,0
20241120,200200,812055090,8130,8130,8130,8130,0
20241120,200100,812055090,8130,8130,8130,8130,0
20241120,200000,812055090,8130,8130,8130,8130,0
20241120,195900,812055090,8130,8130,8130,8130,0
20241120,195800,812055090,8130,8130,8130,8130,0
20241120,195700,812055090,8130,8130,8130,8130,0
20241120,195600,812055090,8130,8130,8130,8130,0
20241120,195500,812055090,8130,8130,8130,8130,0
20241120,195400,812055090,8130,8130,8130,8130,0
20241120,195300,812055090,8130,8130,8130,8130,0
20241120,195200,812055090,8130,8130,8130,8130,0
20241120,195100,812055090,8130,8130,8130,8130,0
20241120,195000,812055090,8130,8130,8130,8130,0
20241120,194900,812055090,8130,8130,8130,8130,0
20241120,194800,812055090,8130,8130,8130,8130,0
20241120,194700,812055090,8130,8130,8130,8130,0
20241120,194600,812055090,8130,8130,8130,8130,0
20241120,194500,812055090,8130,8130,8130,8130,0
20241120,194400,812055090,8130,8130,8130,8130,0
20241120,194300,812055090,8130,8130,8130,8130,0
20241120,194200,812055090,8130,8130,8130,8130,0
20241120,194100,812055090,8130,8130,8130,8130,0
20241120,194000,812055090,8130,8130,8130,8130,0
20241120,193900,812055090,8130,8130,8130,8130,0
20241120,193800,812055090,8130,8130,8130,8130,2509
20241120,193700,812055090,8130,8130,8130,8130,0
20241120,193600,812055090,8130,8130,8130,8130,0
20241120,193500,812055090,8130,8130,8130,8130,0
20241120,193400,812055090,8130,8130,8130,8130,0
20241120,193300,812055090,8130,8130,8130,8130,0
20241120,193200,812055090,8130,8130,8130,8130,0
20241120,193100,812055090,8130,8130,8130,8130,0
20241120,193000,812055090,8130,8130,8130,8130,0
20241120,192900,812055090,8130,8130,8130,8130,0
20241120,192800,812055090,8130,8130,8130,8130,0
20241120,192700,812055090,8130,8130,8130,8130,0
20241120,192600,812055090,8130,8130,8130,8130,0
20241120,192500,812055090,8130,8130,8130,8130,0
20241120,192400,812055090,8130,8130,8130,8130,0
20241120,192300,812055090,8130,8130,8130,8130,0
20241120,192200,812055090,8130,8130,8130,8130,0
20241120,192100,812055090,8130,8130,8130,8130,0
20241120,192000,812055090,8130,8130,8130,8130,0
20241120,191900,812055090,8130,8130,8130,8130,0
20241120,191800,812055090,8130,8130,8130,8130,0
20241120,191700,812055090,8130,8130,8130,8130,0
20241120,191600,812055090,8130,8130,8130,8130,0
20241120,191500,812055090,8130,8130,8130,8130,0
20241120,191400,812055090,8130,8130,8130,8130,0
20241120,191300,812055090,8130,8130,8130,8130,0
20241120,191200,812055090,8130,8130,8130,8130,0
20241120,191100,812055090,8130,8130,8130,8130,0
20241120,191000,812055090,8130,8130,8130,8130,0
20241120,190900,812055090,8130,8130,8130,8130,0
20241120,190800,812055090,8130,8130,8130,8130,2509
20241120,190700,812055090,8130,8130,8130,8130,0
20241120,190600,812055090,8130,8130,8130,8130,0
20241120,190500,812055090,8130,8130,8130,8130,0
20241120,190400,812055090,8130,8130,8130,8130,0
20241120,190300,812055090,8130,8130,8130,8130,0
20241120,190200,812055090,8130,8130,8130,8130,0
20241120,190100,812055090,8130,8130,8130,8130,0
20241120,190000,812055090,8130,8130,8130,8130,0
20241120,185900,812055090,8130,8130,8130,8130,0
20241120,185800,812055090,8130,8130,8130,8130,0
20241120,185700,812055090,8130,8130,8130,8130,0
20241120,185600,812055090,8130,8130,8130,8130,0
20241120,185500,812055090,8130,8130,8130,8130,0
20241120,185400,812055090,8130,8130,8130,8130,0
20241120,185300,812055090,8130,8130,8130,8130,0
20241120,185200,812055090,8130,8130,8130,8130,0
20241120,185100,812055090,8130,8130,8130,8130,0
20241120,185000,812055090,8130,8130,8130,8130,0
20241120,184900,812055090,8130,8130,8130,8130,0
20241120,184800,812055090,8130,8130,8130,8130,0
20241120,184700,812055090,8130,8130,8130,8130,0
20241120,184600,812055090,8130,8130,8130,8130,0
20241120,184500,812055090,8130,8130,8130,8130,0
20241120,184400,812055090,8130,8130,8130,8130,0
20241120,184300,812055090,8130,8130,8130,8130,0
20241120,184200,812055090,8130,8130,8130,8130,0
20241120,184100,812055090,8130,8130,8130,8130,0
20241120,184000,812055090,8130,8130,8130,8130,0
20241120,183900,812055090,8130,8130,8130,8130,0
20241120,183800,812055090,8130,8130,8130,8130,2509
20241120,183700,812055090,8130,8130,8130,8130,0
20241120,183600,812055090,8130,8130,8130,8130,0
20241120,183500,812055090,8130,8130,8130,8130,0
20241120,183400,812055090,8130,8130,8130,8130,0
20241120,183300,812055090,8130,8130,8130,8130,0
20241120,183200,812055090,8130,8130,8130,8130,0
20241120,183100,812055090,8130,8130,8130,8130,0
20241120,183000,812055090,8130,8130,8130,8130,0
20241120,182900,812055090,8130,8130,8130,8130,0
20241120,182800,812055090,8130,8130,8130,8130,0
20241120,182700,812055090,8130,8130,8130,8130,0
20241120,182600,812055090,8130,8130,8130,8130,0
20241120,182500,812055090,8130,8130,8130,8130,0
20241120,182400,812055090,8130,8130,8130,8130,0
20241120,182300,812055090,8130,8130,8130,8130,0
20241120,182200,812055090,8130,8130,8130,8130,0
20241120,182100,812055090,8130,8130,8130,8130,0
20241120,182000,812055090,8130,8130,8130,8130,0
20241120,181900,812055090,8130,8130,8130,8130,0
20241120,181800,812055090,8130,8130,8130,8130,0
20241120,181700,812055090,8130,8130,8130,8130,0
20241120,181600,812055090,8130,8130,8130,8130,0
20241120,181500,812055090,8130,8130,8130,8130,0
20241120,181400,812055090,8130,8130,8130,8130,0
20241120,181300,812055090,8130,8130,8130,8130,0
20241120,181200,812055090,8130,8130,8130,8130,0
20241120,181100,812055090,8130,8130,8130,8130,0
20241120,181000,812055090,8130,8130,8130,8130,0
20241120,180900,812055090,8130,8130,8130,8130,0
20241120,180800,812055090,8130,8130,8130,8130,2509
20241120,180700,812055090,8130,8130,8130,8130,0
20241120,180600,812055090,8130,8130,8130,8130,0
20241120,180500,812055090,8130,8130,8130,8130,0
20241120,180400,812055090,8130,8130,8130,8130,0
20241120,180300,812055090,8130,8130,8130,8130,0
20241120,180200,812055090,8130,8130,8130,8130,0
20241120,180100,812055090,8130,8130,8130,8130,0
20241120,180000,812055090,8130,8130,8130,8130,0
20241120,175900,812055090,8130,8130,8130,8130,0
20241120,175800,812055090,8130,8130,8130,8130,0
20241120,175700,812055090,8130,8130,8130,8130,0
20241120,175600,812055090,8130,8130,8130,8130,0
20241120,175500,812055090,8130,8130,8130,8130,0
20241120,175400,812055090,8130,8130,8130,8130,0
20241120,175300,812055090,8130,8130,8130,8130,0
20241120,175200,812055090,8130,8130,8130,8130,0
20241120,175100,812055090,8130,8130,8130,8130,0
20241120,175000,812055090,8130,8130,8130,8130,0
20241120,174900,812055090,8130,8130,8130,8130,0
20241120,174800,812055090,8130,8130,8130,8130,0
20241120,174700,812055090,8130,8130,8130,8130,0
20241120,174600,812055090,8130,8130,8130,8130,0
20241120,174500,812055090,8130,8130,8130,8130,0
20241120,174400,812055090,8130,8130,8130,8130,0
20241120,174300,812055090,8130,8130,8130,8130,0
20241120,174200,812055090,8130,8130,8130,8130,0
20241120,174100,812055090,8130,8130,8130,8130,0
20241120,174000,812055090,8130,8130,8130,8130,0
20241120,173900,812055090,8130,8130,8130,8130,0
20241120,173800,812055090,8130,8130,8130,8130,2509
20241120,173700,812055090,8130,8130,8130,8130,0
20241120,173600,812055090,8130,8130,8130,8130,0
20241120,173500,812055090,8130,8130,8130,8130,0
20241120,173400,812055090,8130,8130,8130,8130,0
20241120,173300,812055090,8130,8130,8130,8130,0
20241120,173200,812055090,8130,8130,8130,8130,0
20241120,173100,812055090,8130,8130,8130,8130,0
20241120,173000,812055090,8130,8130,8130,8130,0
20241120,172900,812055090,8130,8130,8130,8130,0
20241120,172800,812055090,8130,8130,8130,8130,0
20241120,172700,812055090,8130,8130,8130,8130,0
20241120,172600,812055090,8130,8130,8130,8130,0
20241120,172500,812055090,8130,8130,8130,8130,0
20241120,172400,812055090,8130,8130,8130,8130,0
20241120,172300,812055090,8130,8130,8130,8130,0
20241120,172200,812055090,8130,8130,8130,8130,0
20241120,172100,812055090,8130,8130,8130,8130,0
20241120,172000,812055090,8130,8130,8130,8130,0
20241120,171900,812055090,8130,8130,8130,8130,0
20241120,171800,812055090,8130,8130,8130,8130,0
20241120,171700,812055090,8130,8130,8130,8130,0
20241120,171600,812055090,8130,8130,8130,8130,0
20241120,171500,812055090,8130,8130,8130,8130,0
20241120,171400,812055090,8130,8130,8130,8130,0
20241120,171300,812055090,8130,8130,8130,8130,0
20241120,171200,812055090,8130,8130,8130,8130,0
20241120,171100,812055090,8130,8130,8130,8130,0
20241120,171000,812055090,8130,8130,8130,8130,0
20241120,170900,812055090,8130,8130,8130,8130,0
20241120,170800,812055090,8130,8130,8130,8130,2509
20241120,170700,812055090,8130,8130,8130,8130,0
20241120,170600,812055090,8130,8130,8130,8130,0
20241120,170500,812055090,8130,8130,8130,8130,0
20241120,170400,812055090,8130,8130,8130,8130,0
20241120,170300,812055090,8130,8130,8130,8130,0
20241120,170200,812055090,8130,8130,8130,8130,0
20241120,170100,812055090,8130,8130,8130,8130,0
20241120,170000,812055090,8130,8130,8130,8130,0
20241120,165900,812055090,8130,8130,8130,8130,0
20241120,165800,812055090,8130,8130,8130,8130,0
20241120,165700,812055090,8130,8130,8130,8130,0
20241120,165600,812055090,8130,8130,8130,8130,0
20241120,165500,812055090,8130,8130,8130,8130,0
20241120,165400,812055090,8130,8130,8130,8130,0
20241120,165300,812055090,8130,8130,8130,8130,0
20241120,165200,812055090,8130,8130,8130,8130,0
20241120,165100,812055090,8130,8130,8130,8130,0
20241120,165000,812055090,8130,8130,8130,8130,0
20241120,164900,812055090,8130,8130,8130,8130,0
20241120,164800,812055090,8130,8130,8130,8130,0
20241120,164700,812055090,8130,8130,8130,8130,0
20241120,164600,812055090,8130,8130,8130,8130,0
20241120,164500,812055090,8130,8130,8130,8130,0
20241120,164400,812055090,8130,8130,8130,8130,0
20241120,164300,812055090,8130,8130,8130,8130,0
20241120,164200,812055090,8130,8130,8130,8130,0
20241120,164100,812055090,8130,8130,8130,8130,0
20241120,164000,812055090,8130,8130,8130,8130,0
20241120,163900,812055090,8130,8130,8130,8130,0
20241120,163800,812055090,8130,8130,8130,8130,2509
20241120,163700,812055090,8130,8130,8130,8130,0
20241120,163600,812055090,8130,8130,8130,8130,0
20241120,163500,812055090,8130,8130,8130,8130,0
20241120,163400,812055090,8130,8130,8130,8130,0
20241120,163300,812055090,8130,8130,8130,8130,0
20241120,163200,812055090,8130,8130,8130,8130,0
20241120,163100,812055090,8130,8130,8130,8130,0
20241120,163000,812055090,8130,8130,8130,8130,0
20241120,162900,812055090,8130,8130,8130,8130,0
20241120,162800,812055090,8130,8130,8130,8130,0
20241120,162700,812055090,8130,8130,8130,8130,0
20241120,162600,812055090,8130,8130,8130,8130,0
20241120,162500,812055090,8130,8130,8130,8130,0
20241120,162400,812055090,8130,8130,8130,8130,0
20241120,162300,812055090,8130,8130,8130,8130,0
20241120,162200,812055090,8130,8130,8130,8130,0
20241120,162100,812055090,8130,8130,8130,8130,0
20241120,162000,812055090,8130,8130,8130,8130,0
20241120,161900,812055090,8130,8130,8130,8130,0
20241120,161800,812055090,8130,8130,8130,8130,0
20241120,161700,812055090,8130,8130,8130,8130,0
20241120,161600,812055090,8130,8130,8130,8130,0
20241120,161500,812055090,8130,8130,8130,8130,0
20241120,161400,812055090,8130,8130,8130,8130,0
20241120,161300,812055090,8130,8130,8130,8130,0
20241120,161200,812055090,8130,8130,8130,8130,0
20241120,161100,812055090,8130,8130,8130,8130,0
20241120,161000,812055090,8130,8130,8130,8130,0
20241120,160900,812055090,8130,8130,8130,8130,0
20241120,160800,812055090,8130,8130,8130,8130,2509
20241120,160700,812055090,8130,8130,8130,8130,0
20241120,160600,812055090,8130,8130,8130,8130,0
20241120,160500,812055090,8130,8130,8130,8130,0
20241120,160400,812055090,8130,8130,8130,8130,0
20241120,160300,812055090,8130,8130,8130,8130,0
20241120,160200,812055090,8130,8130,8130,8130,0
20241120,160100,812055090,8130,8130,8130,8130,0
20241120,160000,812055090,8130,8130,8130,8130,0
20241120,155900,812055090,8130,8130,8130,8130,0
20241120,155800,812055090,8130,8130,8130,8130,0
20241120,155700,812055090,8130,8130,8130,8130,0
20241120,155600,812055090,8130,8130,8130,8130,0
20241120,155500,812055090,8130,8130,8130,8130,0
20241120,155400,812055090,8130,8130,8130,8130,0
20241120,155300,812055090,8130,8130,8130,8130,0
20241120,155200,812055090,8130,8130,8130,8130,0
20241120,155100,812055090,8130,8130,8130,8130,0
20241120,155000,812055090,8130,8130,8130,8130,0
20241120,154900,812055090,8130,8130,8130,8130,0
20241120,154800,812055090,8130,8130,8130,8130,0
20241120,154700,812055090,8130,8130,8130,8130,0
20241120,154600,812055090,8130,8130,8130,8130,0
20241120,154500,812055090,8130,8130,8130,8130,0
20241120,154400,812055090,8130,8130,8130,8130,0
20241120,154300,812055090,8130,8130,8130,8130,0
20241120,154200,812055090,8130,8130,8130,8130,0
20241120,154100,812055090,8130,8130,8130,8130,0
20241120,154000,812055090,8130,8130,8130,8130,0
20241120,153900,812055090,8130,8130,8130,8130,0
20241120,153800,812055090,8130,8130,8130,8130,2509
20241120,153700,812055090,8130,8130,8130,8130,0
20241120,153600,812055090,8130,8130,8130,8130,0
20241120,153500,812055090,8130,8130,8130,8130,0
20241120,153400,812055090,8130,8130,8130,8130,0
20241120,153300,812055090,8130,8130,8130,8130,0
20241120,153200,812055090,8130,8130,8130,8130,0
20241120,153100,812055090,8130,8130,8130,8130,0
20241120,153000,812055090,8130,8130,8130,8130,2509
20241120,152900,791656920,8150,8150,8150,8150,0
20241120,152800,791656920,8150,8150,8150,8150,0
20241120,152700,791656920,8150,8150,8150,8150,0
20241120,152600,791656920,8150,8150,8150,8150,0
20241120,152500,791656920,8150,8150,8150,8150,0
20241120,152400,791656920,8150,8150,8150,8150,0
20241120,152300,791656920,8150,8150,8150,8150,0
20241120,152200,791656920,8150,8150,8150,8150,0
20241120,152100,791656920,8150,8150,8150,8150,0
20241120,152000,791656920,8150,8150,8150,8150,0
20241120,151900,791656920,8150,8160,8160,8140,471
20241120,151800,787815620,8130,8160,8160,8130,79
20241120,151700,787172120,8160,8140,8160,8140,2
20241120,151600,787155820,8140,8150,8150,8140,2592
20241120,151500,766055900,8140,8150,8150,8140,100
20241120,151400,765241890,8160,8140,8160,8140,17
20241120,151300,765103200,8150,8160,8160,8150,23
20241120,151200,764915650,8160,8160,8160,8160,12
20241120,151100,764817730,8150,8140,8150,8140,219
20241120,151000,763033130,8140,8140,8150,8140,236
20241120,150900,761110940,8140,8150,8150,8140,45
20241120,150800,760744310,8140,8150,8150,8140,253
20241120,150700,758684860,8150,8150,8150,8150,592
20241120,150600,753860060,8150,8150,8150,8150,1
20241120,150500,753851910,8160,8160,8160,8160,0
20241120,150400,753851910,8160,8160,8160,8160,4
20241120,150300,753819270,8180,8160,8180,8160,5
20241120,150200,753778450,8150,8140,8150,8140,815
20241120,150100,747136240,8150,8140,8150,8140,101
20241120,150000,746313100,8140,8150,8150,8140,72
20241120,145900,745726320,8150,8150,8150,8150,24
20241120,145800,745530720,8150,8140,8150,8140,308
20241120,145700,743021600,8150,8150,8150,8140,556
20241120,145600,738495270,8140,8160,8160,8140,1675
20241120,145500,724841540,8160,8160,8160,8160,5
20241120,145400,724800740,8160,8160,8160,8160,51
20241120,145300,724384580,8170,8180,8180,8170,213
20241120,145200,722643120,8180,8180,8180,8180,1
20241120,145100,722634940,8180,8160,8180,8160,2
20241120,145000,722618600,8170,8170,8170,8170,0
20241120,144900,722618600,8170,8180,8180,8170,24
20241120,144800,722422510,8170,8170,8170,8170,0
20241120,144700,722422510,8170,8170,8170,8170,788
20241120,144600,715984550,8170,8170,8170,8170,11
20241120,144500,715894680,8170,8170,8170,8170,0
20241120,144400,715894680,8170,8170,8170,8170,0
20241120,144300,715894680,8170,8170,8170,8170,2
20241120,144200,715878340,8180,8180,8180,8180,50
20241120,144100,715469340,8170,8170,8170,8170,31
20241120,144000,715216070,8180,8180,8180,8180,0
20241120,143900,715216070,8180,8180,8180,8180,0
20241120,143800,715216070,8180,8180,8180,8180,0
20241120,143700,715216070,8180,8180,8180,8180,529
20241120,143600,710888850,8180,8190,8190,8180,760
20241120,143500,704670860,8190,8190,8190,8190,0
20241120,143400,704670860,8190,8200,8200,8190,10
20241120,143300,704588950,8210,8190,8210,8190,380
20241120,143200,701472750,8210,8210,8210,8210,4
20241120,143100,701439910,8180,8190,8190,8180,3
20241120,143000,701415350,8220,8220,8220,8220,52
20241120,142900,700987910,8220,8220,8220,8220,2
20241120,142800,700971470,8200,8200,8200,8200,0
20241120,142700,700971470,8200,8200,8200,8200,1
20241120,142600,700963270,8160,8160,8160,8160,1
20241120,142500,700955110,8220,8190,8220,8190,1000
20241120,142400,692757880,8160,8160,8160,8160,0
20241120,142300,692757880,8160,8160,8160,8160,0
20241120,142200,692757880,8160,8160,8160,8160,1037
20241120,142100,684295960,8160,8160,8160,8160,1
20241120,142000,684287800,8160,8160,8160,8160,0
20241120,141900,684287800,8160,8160,8160,8160,0
20241120,141800,684287800,8160,8160,8160,8160,2
20241120,141700,684271480,8160,8160,8160,8160,10
20241120,141600,684189880,8160,8170,8170,8160,384
20241120,141500,681052610,8160,8160,8160,8160,0
20241120,141400,681052610,8160,8170,8170,8160,506
20241120,141300,676923050,8170,8170,8170,8170,1
20241120,141200,676914880,8160,8160,8160,8160,41
20241120,141100,676580320,8160,8160,8160,8160,0
20241120,141000,676580320,8160,8160,8160,8160,0
20241120,140900,676580320,8160,8160,8160,8160,0
20241120,140800,676580320,8160,8160,8160,8160,610
20241120,140700,671602720,8150,8150,8150,8150,0
20241120,140600,671602720,8150,8150,8150,8150,2
20241120,140500,671586420,8160,8160,8160,8160,2
20241120,140400,671570100,8160,8160,8160,8160,11
20241120,140300,671480340,8170,8170,8170,8170,0
20241120,140200,671480340,8170,8160,8170,8140,814
20241120,140100,664850220,8170,8170,8170,8170,12
20241120,140000,664752180,8170,8180,8180,8170,6
20241120,135900,664703110,8180,8180,8180,8180,5
20241120,135800,664662210,8190,8190,8190,8190,1
20241120,135700,664654020,8190,8190,8190,8190,0
20241120,135600,664654020,8190,8190,8190,8190,0
20241120,135500,664654020,8190,8190,8190,8190,1
20241120,135400,664645830,8150,8150,8150,8150,0
20241120,135300,664645830,8150,8150,8150,8150,0
20241120,135200,664645830,8150,8170,8190,8150,1062
20241120,135100,655990430,8150,8160,8160,8150,374
20241120,135000,652940180,8160,8160,8160,8160,100
20241120,134900,652124180,8160,8160,8160,8160,0
20241120,134800,652124180,8160,8160,8160,8160,0
20241120,134700,652124180,8160,8160,8160,8160,0
20241120,134600,652124180,8160,8160,8160,8160,2
20241120,134500,652107860,8160,8160,8160,8160,0
20241120,134400,652107860,8160,8160,8160,8160,602
20241120,134300,647195540,8160,8160,8160,8160,158
20241120,134200,645906260,8170,8170,8170,8170,1189
20241120,134100,636192130,8170,8170,8170,8170,50
20241120,134000,635783630,8180,8180,8180,8180,173
20241120,133900,634368490,8180,8180,8180,8180,1
20241120,133800,634360310,8170,8180,8180,8170,151
20241120,133700,633125140,8180,8180,8180,8180,0
20241120,133600,633125140,8180,8180,8180,8180,2
20241120,133500,633108780,8190,8190,8190,8190,0
20241120,133400,633108780,8190,8190,8190,8190,0
20241120,133300,633108780,8190,8190,8190,8160,126
20241120,133200,632079530,8170,8170,8170,8170,0
20241120,133100,632079530,8170,8170,8170,8170,0
20241120,133000,632079530,8170,8170,8170,8170,0
20241120,132900,632079530,8170,8160,8170,8160,2
20241120,132800,632063200,8190,8190,8190,8190,206
20241120,132700,630376060,8200,8200,8200,8200,0
20241120,132600,630376060,8200,8200,8200,8200,0
20241120,132500,630376060,8200,8200,8200,8200,0
20241120,132400,630376060,8200,8160,8200,8160,1256
20241120,132300,620106660,8160,8160,8160,8160,10
20241120,132200,620025060,8160,8160,8160,8160,65
20241120,132100,619494660,8160,8160,8160,8160,1
20241120,132000,619486500,8140,8160,8160,8140,540
20241120,131900,615089040,8150,8150,8150,8150,0
20241120,131800,615089040,8150,8150,8150,8150,54
20241120,131700,614648940,8170,8160,8170,8160,8
20241120,131600,614583590,8180,8180,8180,8180,0
20241120,131500,614583590,8180,8180,8180,8180,1
20241120,131400,614575410,8140,8140,8140,8140,0
20241120,131300,614575410,8140,8140,8140,8140,60
20241120,131200,614087010,8160,8160,8160,8160,20
20241120,131100,613923810,8140,8150,8150,8140,70
20241120,131000,613353730,8150,8150,8150,8150,0
20241120,130900,613353730,8150,8150,8150,8150,8
20241120,130800,613288530,8140,8150,8150,8140,194
20241120,130700,611708420,8150,8150,8150,8150,0
20241120,130600,611708420,8150,8150,8150,8150,0
20241120,130500,611708420,8150,8150,8150,8150,5
20241120,130400,611667670,8150,8150,8150,8150,0
20241120,130300,611667670,8150,8150,8150,8150,0
20241120,130200,611667670,8150,8150,8150,8150,1
20241120,130100,611659520,8150,8150,8150,8150,0
20241120,130000,611659520,8150,8150,8150,8150,2
20241120,125900,611643220,8150,8150,8150,8150,56
20241120,125800,611186820,8160,8160,8160,8160,0
20241120,125700,611186820,8160,8150,8160,8150,231
20241120,125600,609303360,8150,8150,8150,8150,0
20241120,125500,609303360,8150,8150,8150,8150,22
20241120,125400,609124060,8150,8150,8150,8150,78
20241120,125300,608488360,8140,8140,8140,8140,59
20241120,125200,608008100,8150,8150,8150,8150,73
20241120,125100,607413150,8150,8150,8150,8150,0
20241120,125000,607413150,8150,8150,8150,8150,0
20241120,124900,607413150,8150,8150,8150,8150,0
20241120,124800,607413150,8150,8150,8150,8150,1
20241120,124700,607405000,8150,8150,8150,8150,0
20241120,124600,607405000,8150,8160,8160,8150,1732
20241120,124500,593284190,8150,8150,8150,8150,0
20241120,124400,593284190,8150,8150,8150,8150,11
20241120,124300,593194540,8150,8150,8150,8150,0
20241120,124200,593194540,8150,8150,8150,8150,1
20241120,124100,593186390,8150,8150,8150,8150,0
20241120,124000,593186390,8150,8140,8150,8140,617
20241120,123900,588157850,8120,8120,8120,8120,0
20241120,123800,588157850,8120,8130,8130,8120,881
20241120,123700,580997160,8140,8140,8140,8130,302
20241120,123600,578539830,8140,8140,8140,8140,0
20241120,123500,578539830,8140,8140,8150,8140,401
20241120,123400,575275680,8140,8140,8140,8140,50
20241120,123300,574868680,8140,8140,8140,8140,500
20241120,123200,570798680,8150,8150,8150,8150,91
20241120,123100,570057030,8150,8150,8150,8150,1
20241120,123000,570048880,8150,8150,8150,8150,1
20241120,122900,570040730,8140,8150,8150,8140,426
20241120,122800,566568840,8150,8160,8160,8150,497
20241120,122700,562513330,8160,8160,8160,8160,0
20241120,122600,562513330,8160,8160,8160,8160,1
20241120,122500,562505170,8180,8180,8180,8180,50
20241120,122400,562096170,8170,8170,8170,8170,0
20241120,122300,562096170,8170,8170,8170,8170,3
20241120,122200,562071660,8170,8170,8170,8170,5
20241120,122100,562030810,8170,8170,8170,8170,5
20241120,122000,561989960,8150,8150,8150,8150,0
20241120,121900,561989960,8150,8150,8150,8150,0
20241120,121800,561989960,8150,8150,8150,8150,0
20241120,121700,561989960,8150,8150,8150,8150,0
20241120,121600,561989960,8150,8150,8150,8150,0
20241120,121500,561989960,8150,8150,8150,8150,0
20241120,121400,561989960,8150,8150,8150,8150,1
20241120,121300,561981810,8190,8190,8190,8190,1
20241120,121200,561973620,8140,8140,8140,8140,0
20241120,121100,561973620,8140,8140,8140,8140,0
20241120,121000,561973620,8140,8140,8140,8140,110
20241120,120900,561078220,8140,8160,8160,8130,1800
20241120,120800,546426340,8150,8170,8170,8150,3167
20241120,120700,520602790,8220,8220,8220,8220,0
20241120,120600,520602790,8220,8220,8220,8220,0
20241120,120500,520602790,8220,8190,8220,8190,2
20241120,120400,520586380,8170,8180,8180,8170,301
20241120,120300,518126120,8190,8190,8190,8180,415
20241120,120200,514731310,8220,8220,8220,8220,0
20241120,120100,514731310,8220,8220,8220,8220,1
20241120,120000,514723090,8200,8200,8200,8200,157
20241120,115900,513435690,8200,8200,8200,8200,0
20241120,115800,513435690,8200,8200,8200,8200,67
20241120,115700,512886290,8220,8220,8220,8220,1
20241120,115600,512878070,8220,8220,8220,8220,11
20241120,115500,512787650,8180,8180,8180,8180,1
20241120,115400,512779470,8170,8170,8170,8170,0
20241120,115300,512779470,8170,8170,8170,8170,0
20241120,115200,512779470,8170,8170,8170,8170,0
20241120,115100,512779470,8170,8180,8180,8170,318
20241120,115000,510181330,8170,8170,8170,8170,0
20241120,114900,510181330,8170,8170,8170,8170,0
20241120,114800,510181330,8170,8170,8170,8170,0
20241120,114700,510181330,8170,8180,8180,8170,106
20241120,114600,509315300,8170,8200,8200,8170,1038
20241120,114500,500822260,8200,8200,8200,8200,0
20241120,114400,500822260,8200,8200,8200,8200,100
20241120,114300,500002260,8200,8200,8200,8200,0
20241120,114200,500002260,8200,8200,8200,8200,0
20241120,114100,500002260,8200,8200,8200,8200,0
20241120,114000,500002260,8200,8200,8200,8200,0
20241120,113900,500002260,8200,8200,8200,8200,0
20241120,113800,500002260,8200,8190,8200,8190,104
20241120,113700,499150280,8200,8200,8200,8200,112
20241120,113600,498231880,8210,8210,8210,8210,0
20241120,113500,498231880,8210,8210,8210,8210,116
20241120,113400,497279520,8210,8210,8210,8210,30
20241120,113300,497033220,8220,8220,8220,8220,188
20241120,113200,495487860,8230,8210,8230,8210,54
20241120,113100,495044000,8210,8210,8210,8210,200
20241120,113000,493402000,8200,8200,8200,8200,200
20241120,112900,491762000,8200,8200,8200,8200,41
20241120,112800,491425800,8200,8200,8200,8200,1
20241120,112700,491417600,8220,8220,8220,8220,20
20241120,112600,491253200,8200,8200,8200,8200,0
20241120,112500,491253200,8200,8200,8200,8200,8
20241120,112400,491187600,8200,8200,8200,8200,0
20241120,112300,491187600,8200,8200,8200,8200,0
20241120,112200,491187600,8200,8200,8200,8200,0
20241120,112100,491187600,8200,8200,8200,8200,6
20241120,112000,491138400,8200,8200,8200,8200,1
20241120,111900,491130200,8220,8220,8220,8220,3
20241120,111800,491105540,8190,8190,8190,8190,0
20241120,111700,491105540,8190,8190,8190,8190,679
20241120,111600,485544530,8190,8200,8200,8190,246
20241120,111500,483529740,8200,8200,8200,8200,99
20241120,111400,482717940,8200,8200,8200,8200,0
20241120,111300,482717940,8200,8200,8200,8200,80
20241120,111200,482061940,8200,8200,8200,8200,0
20241120,111100,482061940,8200,8210,8210,8200,1897
20241120,111000,466501450,8210,8210,8210,8210,1
20241120,110900,466493240,8220,8220,8220,8220,220
20241120,110800,464684840,8220,8220,8220,8220,70
20241120,110700,464109440,8220,8220,8220,8220,1
20241120,110600,464101220,8230,8220,8230,8220,2
20241120,110500,464084770,8230,8230,8230,8230,99
20241120,110400,463270000,8230,8230,8230,8230,32
20241120,110300,463006640,8240,8240,8240,8240,6
20241120,110200,462957200,8230,8230,8230,8230,0
20241120,110100,462957200,8230,8230,8230,8230,381
20241120,110000,459821570,8230,8240,8240,8230,10
20241120,105900,459739250,8230,8230,8230,8230,0
20241120,105800,459739250,8230,8230,8230,8230,0
20241120,105700,459739250,8230,8230,8230,8230,1
20241120,105600,459731020,8250,8250,8250,8250,0
20241120,105500,459731020,8250,8250,8250,8250,1
20241120,105400,459722770,8240,8230,8240,8230,61
20241120,105300,459220730,8230,8230,8230,8230,0
20241120,105200,459220730,8230,8230,8230,8230,0
20241120,105100,459220730,8230,8230,8230,8230,0
20241120,105000,459220730,8230,8230,8230,8230,11
20241120,104900,459130200,8230,8230,8230,8230,1
20241120,104800,459121970,8260,8260,8260,8260,0
20241120,104700,459121970,8260,8260,8260,8260,10
20241120,104600,459039370,8260,8260,8260,8260,1
20241120,104500,459031110,8260,8240,8260,8240,60
20241120,104400,458536560,8210,8210,8210,8210,1
20241120,104300,458528350,8210,8210,8210,8210,66
20241120,104200,457986490,8200,8200,8200,8200,700
20241120,104100,452246490,8200,8210,8210,8200,650
20241120,104000,446911490,8210,8220,8220,8210,215
20241120,103900,445145630,8220,8220,8220,8220,5
20241120,103800,445104530,8220,8220,8220,8220,177
20241120,103700,443649590,8230,8230,8230,8230,1
20241120,103600,443641360,8220,8220,8220,8220,180
20241120,103500,442161760,8220,8220,8220,8220,107
20241120,103400,441282220,8240,8240,8240,8240,130
20241120,103300,440211020,8250,8250,8250,8250,10
20241120,103200,440128520,8250,8250,8250,8250,0
20241120,103100,440128520,8250,8240,8250,8200,4757
20241120,103000,401068560,8250,8250,8250,8250,150
20241120,102900,399831060,8250,8250,8250,8250,0
20241120,102800,399831060,8250,8250,8250,8250,1
20241120,102700,399822810,8240,8240,8240,8240,0
20241120,102600,399822810,8240,8240,8240,8240,150
20241120,102500,398586810,8240,8240,8240,8240,4
20241120,102400,398553850,8240,8240,8240,8240,107
20241120,102300,397672170,8240,8240,8240,8240,2
20241120,102200,397655690,8240,8260,8260,8240,208
20241120,102100,395941370,8240,8250,8250,8240,31
20241120,102000,395685920,8250,8250,8250,8250,400
20241120,101900,392385920,8270,8250,8270,8250,692
20241120,101800,386676880,8270,8270,8270,8270,0
20241120,101700,386676880,8270,8270,8270,8270,24
20241120,101600,386478400,8260,8260,8260,8260,0
20241120,101500,386478400,8260,8260,8260,8260,785
20241120,101400,379994300,8250,8250,8250,8250,2
20241120,101300,379977800,8250,8250,8250,8250,510
20241120,101200,375770300,8250,8250,8250,8250,22
20241120,101100,375588800,8250,8250,8250,8250,943
20241120,101000,367809050,8260,8260,8260,8260,0
20241120,100900,367809050,8260,8260,8260,8260,0
20241120,100800,367809050,8260,8260,8260,8260,102
20241120,100700,366966530,8260,8260,8260,8260,0
20241120,100600,366966530,8260,8260,8260,8260,0
20241120,100500,366966530,8260,8260,8260,8260,1
20241120,100400,366958270,8260,8250,8260,8250,113
20241120,100300,366026010,8250,8250,8250,8250,0
20241120,100200,366026010,8250,8250,8250,8250,0
20241120,100100,366026010,8250,8250,8250,8250,29
20241120,100000,365786760,8250,8250,8260,8250,134
20241120,095900,364680410,8260,8260,8260,8260,10
20241120,095800,364597810,8250,8250,8250,8250,0
20241120,095700,364597810,8250,8250,8250,8250,13
20241120,095600,364490560,8260,8260,8260,8260,0
20241120,095500,364490560,8260,8250,8260,8250,51
20241120,095400,364069800,8250,8250,8260,8250,351
20241120,095300,361172060,8260,8260,8260,8260,0
20241120,095200,361172060,8260,8260,8260,8260,1
20241120,095100,361163800,8240,8250,8250,8240,1183
20241120,095000,351409560,8250,8250,8260,8250,254
20241120,094900,349314000,8260,8260,8260,8260,0
20241120,094800,349314000,8260,8260,8260,8260,460
20241120,094700,345514400,8250,8250,8250,8250,23
20241120,094600,345324650,8250,8250,8250,8250,500
20241120,094500,341199650,8250,8250,8250,8250,30
20241120,094400,340952150,8250,8260,8260,8250,518
20241120,094300,336677650,8260,8260,8260,8260,104
20241120,094200,335818610,8260,8260,8260,8260,40
20241120,094100,335488210,8250,8260,8270,8250,658
20241120,094000,330051330,8260,8270,8270,8260,670
20241120,093900,324515930,8270,8280,8280,8270,1795
20241120,093800,309659380,8280,8280,8280,8280,20
20241120,093700,309493780,8290,8300,8300,8280,121
20241120,093600,308491680,8300,8270,8300,8270,738
20241120,093500,302373300,8290,8290,8290,8280,4751
20241120,093400,263029310,8300,8310,8310,8290,25
20241120,093300,262822020,8310,8290,8310,8290,120
20241120,093200,261827200,8320,8280,8320,8270,1052
20241120,093100,253122660,8280,8310,8310,8280,3022
20241120,093000,228089620,8320,8320,8320,8320,20
20241120,092900,227923220,8320,8320,8330,8320,421
20241120,092800,224417870,8320,8300,8320,8300,223
20241120,092700,222564970,8300,8280,8300,8280,9
20241120,092600,222490290,8280,8300,8300,8280,232
20241120,092500,220569280,8300,8300,8300,8300,463
20241120,092400,216726380,8300,8300,8300,8300,557
20241120,092300,212103280,8330,8310,8330,8300,1633
20241120,092200,198521100,8300,8290,8300,8290,2000
20241120,092100,181925460,8270,8270,8270,8270,406
20241120,092000,178567840,8280,8280,8280,8280,88
20241120,091900,177839200,8280,8280,8280,8280,272
20241120,091800,175587040,8280,8280,8290,8280,632
20241120,091700,170354070,8290,8300,8300,8280,7
20241120,091600,170296070,8300,8300,8300,8300,218
20241120,091500,168486670,8270,8300,8300,8270,834
20241120,091400,161574660,8300,8280,8300,8280,2800
20241120,091300,138336690,8290,8300,8300,8280,617
20241120,091200,133220980,8300,8330,8330,8300,976
20241120,091100,125100130,8320,8280,8320,8280,1900
20241120,091000,109313800,8280,8270,8280,8270,200
20241120,090900,107658000,8250,8250,8250,8250,15
20241120,090800,107534250,8240,8240,8240,8240,620
20241120,090700,102425450,8240,8250,8250,8230,1050
20241120,090600,93775950,8230,8220,8230,8220,65
20241120,090500,93241520,8220,8240,8240,8220,2246
20241120,090400,74753710,8240,8260,8260,8240,627
20241120,090300,69581470,8260,8240,8280,8240,778
20241120,090200,63150420,8250,8250,8250,8230,875
20241120,090100,55940100,8250,8280,8280,8250,1302
20241120,090000,45175970,8290,8280,8290,8250,5459
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 200800 812055090 8130 8130 8130 8130 2509
3 20241120 200700 812055090 8130 8130 8130 8130 0
4 20241120 200600 812055090 8130 8130 8130 8130 0
5 20241120 200500 812055090 8130 8130 8130 8130 0
6 20241120 200400 812055090 8130 8130 8130 8130 0
7 20241120 200300 812055090 8130 8130 8130 8130 0
8 20241120 200200 812055090 8130 8130 8130 8130 0
9 20241120 200100 812055090 8130 8130 8130 8130 0
10 20241120 200000 812055090 8130 8130 8130 8130 0
11 20241120 195900 812055090 8130 8130 8130 8130 0
12 20241120 195800 812055090 8130 8130 8130 8130 0
13 20241120 195700 812055090 8130 8130 8130 8130 0
14 20241120 195600 812055090 8130 8130 8130 8130 0
15 20241120 195500 812055090 8130 8130 8130 8130 0
16 20241120 195400 812055090 8130 8130 8130 8130 0
17 20241120 195300 812055090 8130 8130 8130 8130 0
18 20241120 195200 812055090 8130 8130 8130 8130 0
19 20241120 195100 812055090 8130 8130 8130 8130 0
20 20241120 195000 812055090 8130 8130 8130 8130 0
21 20241120 194900 812055090 8130 8130 8130 8130 0
22 20241120 194800 812055090 8130 8130 8130 8130 0
23 20241120 194700 812055090 8130 8130 8130 8130 0
24 20241120 194600 812055090 8130 8130 8130 8130 0
25 20241120 194500 812055090 8130 8130 8130 8130 0
26 20241120 194400 812055090 8130 8130 8130 8130 0
27 20241120 194300 812055090 8130 8130 8130 8130 0
28 20241120 194200 812055090 8130 8130 8130 8130 0
29 20241120 194100 812055090 8130 8130 8130 8130 0
30 20241120 194000 812055090 8130 8130 8130 8130 0
31 20241120 193900 812055090 8130 8130 8130 8130 0
32 20241120 193800 812055090 8130 8130 8130 8130 2509
33 20241120 193700 812055090 8130 8130 8130 8130 0
34 20241120 193600 812055090 8130 8130 8130 8130 0
35 20241120 193500 812055090 8130 8130 8130 8130 0
36 20241120 193400 812055090 8130 8130 8130 8130 0
37 20241120 193300 812055090 8130 8130 8130 8130 0
38 20241120 193200 812055090 8130 8130 8130 8130 0
39 20241120 193100 812055090 8130 8130 8130 8130 0
40 20241120 193000 812055090 8130 8130 8130 8130 0
41 20241120 192900 812055090 8130 8130 8130 8130 0
42 20241120 192800 812055090 8130 8130 8130 8130 0
43 20241120 192700 812055090 8130 8130 8130 8130 0
44 20241120 192600 812055090 8130 8130 8130 8130 0
45 20241120 192500 812055090 8130 8130 8130 8130 0
46 20241120 192400 812055090 8130 8130 8130 8130 0
47 20241120 192300 812055090 8130 8130 8130 8130 0
48 20241120 192200 812055090 8130 8130 8130 8130 0
49 20241120 192100 812055090 8130 8130 8130 8130 0
50 20241120 192000 812055090 8130 8130 8130 8130 0
51 20241120 191900 812055090 8130 8130 8130 8130 0
52 20241120 191800 812055090 8130 8130 8130 8130 0
53 20241120 191700 812055090 8130 8130 8130 8130 0
54 20241120 191600 812055090 8130 8130 8130 8130 0
55 20241120 191500 812055090 8130 8130 8130 8130 0
56 20241120 191400 812055090 8130 8130 8130 8130 0
57 20241120 191300 812055090 8130 8130 8130 8130 0
58 20241120 191200 812055090 8130 8130 8130 8130 0
59 20241120 191100 812055090 8130 8130 8130 8130 0
60 20241120 191000 812055090 8130 8130 8130 8130 0
61 20241120 190900 812055090 8130 8130 8130 8130 0
62 20241120 190800 812055090 8130 8130 8130 8130 2509
63 20241120 190700 812055090 8130 8130 8130 8130 0
64 20241120 190600 812055090 8130 8130 8130 8130 0
65 20241120 190500 812055090 8130 8130 8130 8130 0
66 20241120 190400 812055090 8130 8130 8130 8130 0
67 20241120 190300 812055090 8130 8130 8130 8130 0
68 20241120 190200 812055090 8130 8130 8130 8130 0
69 20241120 190100 812055090 8130 8130 8130 8130 0
70 20241120 190000 812055090 8130 8130 8130 8130 0
71 20241120 185900 812055090 8130 8130 8130 8130 0
72 20241120 185800 812055090 8130 8130 8130 8130 0
73 20241120 185700 812055090 8130 8130 8130 8130 0
74 20241120 185600 812055090 8130 8130 8130 8130 0
75 20241120 185500 812055090 8130 8130 8130 8130 0
76 20241120 185400 812055090 8130 8130 8130 8130 0
77 20241120 185300 812055090 8130 8130 8130 8130 0
78 20241120 185200 812055090 8130 8130 8130 8130 0
79 20241120 185100 812055090 8130 8130 8130 8130 0
80 20241120 185000 812055090 8130 8130 8130 8130 0
81 20241120 184900 812055090 8130 8130 8130 8130 0
82 20241120 184800 812055090 8130 8130 8130 8130 0
83 20241120 184700 812055090 8130 8130 8130 8130 0
84 20241120 184600 812055090 8130 8130 8130 8130 0
85 20241120 184500 812055090 8130 8130 8130 8130 0
86 20241120 184400 812055090 8130 8130 8130 8130 0
87 20241120 184300 812055090 8130 8130 8130 8130 0
88 20241120 184200 812055090 8130 8130 8130 8130 0
89 20241120 184100 812055090 8130 8130 8130 8130 0
90 20241120 184000 812055090 8130 8130 8130 8130 0
91 20241120 183900 812055090 8130 8130 8130 8130 0
92 20241120 183800 812055090 8130 8130 8130 8130 2509
93 20241120 183700 812055090 8130 8130 8130 8130 0
94 20241120 183600 812055090 8130 8130 8130 8130 0
95 20241120 183500 812055090 8130 8130 8130 8130 0
96 20241120 183400 812055090 8130 8130 8130 8130 0
97 20241120 183300 812055090 8130 8130 8130 8130 0
98 20241120 183200 812055090 8130 8130 8130 8130 0
99 20241120 183100 812055090 8130 8130 8130 8130 0
100 20241120 183000 812055090 8130 8130 8130 8130 0
101 20241120 182900 812055090 8130 8130 8130 8130 0
102 20241120 182800 812055090 8130 8130 8130 8130 0
103 20241120 182700 812055090 8130 8130 8130 8130 0
104 20241120 182600 812055090 8130 8130 8130 8130 0
105 20241120 182500 812055090 8130 8130 8130 8130 0
106 20241120 182400 812055090 8130 8130 8130 8130 0
107 20241120 182300 812055090 8130 8130 8130 8130 0
108 20241120 182200 812055090 8130 8130 8130 8130 0
109 20241120 182100 812055090 8130 8130 8130 8130 0
110 20241120 182000 812055090 8130 8130 8130 8130 0
111 20241120 181900 812055090 8130 8130 8130 8130 0
112 20241120 181800 812055090 8130 8130 8130 8130 0
113 20241120 181700 812055090 8130 8130 8130 8130 0
114 20241120 181600 812055090 8130 8130 8130 8130 0
115 20241120 181500 812055090 8130 8130 8130 8130 0
116 20241120 181400 812055090 8130 8130 8130 8130 0
117 20241120 181300 812055090 8130 8130 8130 8130 0
118 20241120 181200 812055090 8130 8130 8130 8130 0
119 20241120 181100 812055090 8130 8130 8130 8130 0
120 20241120 181000 812055090 8130 8130 8130 8130 0
121 20241120 180900 812055090 8130 8130 8130 8130 0
122 20241120 180800 812055090 8130 8130 8130 8130 2509
123 20241120 180700 812055090 8130 8130 8130 8130 0
124 20241120 180600 812055090 8130 8130 8130 8130 0
125 20241120 180500 812055090 8130 8130 8130 8130 0
126 20241120 180400 812055090 8130 8130 8130 8130 0
127 20241120 180300 812055090 8130 8130 8130 8130 0
128 20241120 180200 812055090 8130 8130 8130 8130 0
129 20241120 180100 812055090 8130 8130 8130 8130 0
130 20241120 180000 812055090 8130 8130 8130 8130 0
131 20241120 175900 812055090 8130 8130 8130 8130 0
132 20241120 175800 812055090 8130 8130 8130 8130 0
133 20241120 175700 812055090 8130 8130 8130 8130 0
134 20241120 175600 812055090 8130 8130 8130 8130 0
135 20241120 175500 812055090 8130 8130 8130 8130 0
136 20241120 175400 812055090 8130 8130 8130 8130 0
137 20241120 175300 812055090 8130 8130 8130 8130 0
138 20241120 175200 812055090 8130 8130 8130 8130 0
139 20241120 175100 812055090 8130 8130 8130 8130 0
140 20241120 175000 812055090 8130 8130 8130 8130 0
141 20241120 174900 812055090 8130 8130 8130 8130 0
142 20241120 174800 812055090 8130 8130 8130 8130 0
143 20241120 174700 812055090 8130 8130 8130 8130 0
144 20241120 174600 812055090 8130 8130 8130 8130 0
145 20241120 174500 812055090 8130 8130 8130 8130 0
146 20241120 174400 812055090 8130 8130 8130 8130 0
147 20241120 174300 812055090 8130 8130 8130 8130 0
148 20241120 174200 812055090 8130 8130 8130 8130 0
149 20241120 174100 812055090 8130 8130 8130 8130 0
150 20241120 174000 812055090 8130 8130 8130 8130 0
151 20241120 173900 812055090 8130 8130 8130 8130 0
152 20241120 173800 812055090 8130 8130 8130 8130 2509
153 20241120 173700 812055090 8130 8130 8130 8130 0
154 20241120 173600 812055090 8130 8130 8130 8130 0
155 20241120 173500 812055090 8130 8130 8130 8130 0
156 20241120 173400 812055090 8130 8130 8130 8130 0
157 20241120 173300 812055090 8130 8130 8130 8130 0
158 20241120 173200 812055090 8130 8130 8130 8130 0
159 20241120 173100 812055090 8130 8130 8130 8130 0
160 20241120 173000 812055090 8130 8130 8130 8130 0
161 20241120 172900 812055090 8130 8130 8130 8130 0
162 20241120 172800 812055090 8130 8130 8130 8130 0
163 20241120 172700 812055090 8130 8130 8130 8130 0
164 20241120 172600 812055090 8130 8130 8130 8130 0
165 20241120 172500 812055090 8130 8130 8130 8130 0
166 20241120 172400 812055090 8130 8130 8130 8130 0
167 20241120 172300 812055090 8130 8130 8130 8130 0
168 20241120 172200 812055090 8130 8130 8130 8130 0
169 20241120 172100 812055090 8130 8130 8130 8130 0
170 20241120 172000 812055090 8130 8130 8130 8130 0
171 20241120 171900 812055090 8130 8130 8130 8130 0
172 20241120 171800 812055090 8130 8130 8130 8130 0
173 20241120 171700 812055090 8130 8130 8130 8130 0
174 20241120 171600 812055090 8130 8130 8130 8130 0
175 20241120 171500 812055090 8130 8130 8130 8130 0
176 20241120 171400 812055090 8130 8130 8130 8130 0
177 20241120 171300 812055090 8130 8130 8130 8130 0
178 20241120 171200 812055090 8130 8130 8130 8130 0
179 20241120 171100 812055090 8130 8130 8130 8130 0
180 20241120 171000 812055090 8130 8130 8130 8130 0
181 20241120 170900 812055090 8130 8130 8130 8130 0
182 20241120 170800 812055090 8130 8130 8130 8130 2509
183 20241120 170700 812055090 8130 8130 8130 8130 0
184 20241120 170600 812055090 8130 8130 8130 8130 0
185 20241120 170500 812055090 8130 8130 8130 8130 0
186 20241120 170400 812055090 8130 8130 8130 8130 0
187 20241120 170300 812055090 8130 8130 8130 8130 0
188 20241120 170200 812055090 8130 8130 8130 8130 0
189 20241120 170100 812055090 8130 8130 8130 8130 0
190 20241120 170000 812055090 8130 8130 8130 8130 0
191 20241120 165900 812055090 8130 8130 8130 8130 0
192 20241120 165800 812055090 8130 8130 8130 8130 0
193 20241120 165700 812055090 8130 8130 8130 8130 0
194 20241120 165600 812055090 8130 8130 8130 8130 0
195 20241120 165500 812055090 8130 8130 8130 8130 0
196 20241120 165400 812055090 8130 8130 8130 8130 0
197 20241120 165300 812055090 8130 8130 8130 8130 0
198 20241120 165200 812055090 8130 8130 8130 8130 0
199 20241120 165100 812055090 8130 8130 8130 8130 0
200 20241120 165000 812055090 8130 8130 8130 8130 0
201 20241120 164900 812055090 8130 8130 8130 8130 0
202 20241120 164800 812055090 8130 8130 8130 8130 0
203 20241120 164700 812055090 8130 8130 8130 8130 0
204 20241120 164600 812055090 8130 8130 8130 8130 0
205 20241120 164500 812055090 8130 8130 8130 8130 0
206 20241120 164400 812055090 8130 8130 8130 8130 0
207 20241120 164300 812055090 8130 8130 8130 8130 0
208 20241120 164200 812055090 8130 8130 8130 8130 0
209 20241120 164100 812055090 8130 8130 8130 8130 0
210 20241120 164000 812055090 8130 8130 8130 8130 0
211 20241120 163900 812055090 8130 8130 8130 8130 0
212 20241120 163800 812055090 8130 8130 8130 8130 2509
213 20241120 163700 812055090 8130 8130 8130 8130 0
214 20241120 163600 812055090 8130 8130 8130 8130 0
215 20241120 163500 812055090 8130 8130 8130 8130 0
216 20241120 163400 812055090 8130 8130 8130 8130 0
217 20241120 163300 812055090 8130 8130 8130 8130 0
218 20241120 163200 812055090 8130 8130 8130 8130 0
219 20241120 163100 812055090 8130 8130 8130 8130 0
220 20241120 163000 812055090 8130 8130 8130 8130 0
221 20241120 162900 812055090 8130 8130 8130 8130 0
222 20241120 162800 812055090 8130 8130 8130 8130 0
223 20241120 162700 812055090 8130 8130 8130 8130 0
224 20241120 162600 812055090 8130 8130 8130 8130 0
225 20241120 162500 812055090 8130 8130 8130 8130 0
226 20241120 162400 812055090 8130 8130 8130 8130 0
227 20241120 162300 812055090 8130 8130 8130 8130 0
228 20241120 162200 812055090 8130 8130 8130 8130 0
229 20241120 162100 812055090 8130 8130 8130 8130 0
230 20241120 162000 812055090 8130 8130 8130 8130 0
231 20241120 161900 812055090 8130 8130 8130 8130 0
232 20241120 161800 812055090 8130 8130 8130 8130 0
233 20241120 161700 812055090 8130 8130 8130 8130 0
234 20241120 161600 812055090 8130 8130 8130 8130 0
235 20241120 161500 812055090 8130 8130 8130 8130 0
236 20241120 161400 812055090 8130 8130 8130 8130 0
237 20241120 161300 812055090 8130 8130 8130 8130 0
238 20241120 161200 812055090 8130 8130 8130 8130 0
239 20241120 161100 812055090 8130 8130 8130 8130 0
240 20241120 161000 812055090 8130 8130 8130 8130 0
241 20241120 160900 812055090 8130 8130 8130 8130 0
242 20241120 160800 812055090 8130 8130 8130 8130 2509
243 20241120 160700 812055090 8130 8130 8130 8130 0
244 20241120 160600 812055090 8130 8130 8130 8130 0
245 20241120 160500 812055090 8130 8130 8130 8130 0
246 20241120 160400 812055090 8130 8130 8130 8130 0
247 20241120 160300 812055090 8130 8130 8130 8130 0
248 20241120 160200 812055090 8130 8130 8130 8130 0
249 20241120 160100 812055090 8130 8130 8130 8130 0
250 20241120 160000 812055090 8130 8130 8130 8130 0
251 20241120 155900 812055090 8130 8130 8130 8130 0
252 20241120 155800 812055090 8130 8130 8130 8130 0
253 20241120 155700 812055090 8130 8130 8130 8130 0
254 20241120 155600 812055090 8130 8130 8130 8130 0
255 20241120 155500 812055090 8130 8130 8130 8130 0
256 20241120 155400 812055090 8130 8130 8130 8130 0
257 20241120 155300 812055090 8130 8130 8130 8130 0
258 20241120 155200 812055090 8130 8130 8130 8130 0
259 20241120 155100 812055090 8130 8130 8130 8130 0
260 20241120 155000 812055090 8130 8130 8130 8130 0
261 20241120 154900 812055090 8130 8130 8130 8130 0
262 20241120 154800 812055090 8130 8130 8130 8130 0
263 20241120 154700 812055090 8130 8130 8130 8130 0
264 20241120 154600 812055090 8130 8130 8130 8130 0
265 20241120 154500 812055090 8130 8130 8130 8130 0
266 20241120 154400 812055090 8130 8130 8130 8130 0
267 20241120 154300 812055090 8130 8130 8130 8130 0
268 20241120 154200 812055090 8130 8130 8130 8130 0
269 20241120 154100 812055090 8130 8130 8130 8130 0
270 20241120 154000 812055090 8130 8130 8130 8130 0
271 20241120 153900 812055090 8130 8130 8130 8130 0
272 20241120 153800 812055090 8130 8130 8130 8130 2509
273 20241120 153700 812055090 8130 8130 8130 8130 0
274 20241120 153600 812055090 8130 8130 8130 8130 0
275 20241120 153500 812055090 8130 8130 8130 8130 0
276 20241120 153400 812055090 8130 8130 8130 8130 0
277 20241120 153300 812055090 8130 8130 8130 8130 0
278 20241120 153200 812055090 8130 8130 8130 8130 0
279 20241120 153100 812055090 8130 8130 8130 8130 0
280 20241120 153000 812055090 8130 8130 8130 8130 2509
281 20241120 152900 791656920 8150 8150 8150 8150 0
282 20241120 152800 791656920 8150 8150 8150 8150 0
283 20241120 152700 791656920 8150 8150 8150 8150 0
284 20241120 152600 791656920 8150 8150 8150 8150 0
285 20241120 152500 791656920 8150 8150 8150 8150 0
286 20241120 152400 791656920 8150 8150 8150 8150 0
287 20241120 152300 791656920 8150 8150 8150 8150 0
288 20241120 152200 791656920 8150 8150 8150 8150 0
289 20241120 152100 791656920 8150 8150 8150 8150 0
290 20241120 152000 791656920 8150 8150 8150 8150 0
291 20241120 151900 791656920 8150 8160 8160 8140 471
292 20241120 151800 787815620 8130 8160 8160 8130 79
293 20241120 151700 787172120 8160 8140 8160 8140 2
294 20241120 151600 787155820 8140 8150 8150 8140 2592
295 20241120 151500 766055900 8140 8150 8150 8140 100
296 20241120 151400 765241890 8160 8140 8160 8140 17
297 20241120 151300 765103200 8150 8160 8160 8150 23
298 20241120 151200 764915650 8160 8160 8160 8160 12
299 20241120 151100 764817730 8150 8140 8150 8140 219
300 20241120 151000 763033130 8140 8140 8150 8140 236
301 20241120 150900 761110940 8140 8150 8150 8140 45
302 20241120 150800 760744310 8140 8150 8150 8140 253
303 20241120 150700 758684860 8150 8150 8150 8150 592
304 20241120 150600 753860060 8150 8150 8150 8150 1
305 20241120 150500 753851910 8160 8160 8160 8160 0
306 20241120 150400 753851910 8160 8160 8160 8160 4
307 20241120 150300 753819270 8180 8160 8180 8160 5
308 20241120 150200 753778450 8150 8140 8150 8140 815
309 20241120 150100 747136240 8150 8140 8150 8140 101
310 20241120 150000 746313100 8140 8150 8150 8140 72
311 20241120 145900 745726320 8150 8150 8150 8150 24
312 20241120 145800 745530720 8150 8140 8150 8140 308
313 20241120 145700 743021600 8150 8150 8150 8140 556
314 20241120 145600 738495270 8140 8160 8160 8140 1675
315 20241120 145500 724841540 8160 8160 8160 8160 5
316 20241120 145400 724800740 8160 8160 8160 8160 51
317 20241120 145300 724384580 8170 8180 8180 8170 213
318 20241120 145200 722643120 8180 8180 8180 8180 1
319 20241120 145100 722634940 8180 8160 8180 8160 2
320 20241120 145000 722618600 8170 8170 8170 8170 0
321 20241120 144900 722618600 8170 8180 8180 8170 24
322 20241120 144800 722422510 8170 8170 8170 8170 0
323 20241120 144700 722422510 8170 8170 8170 8170 788
324 20241120 144600 715984550 8170 8170 8170 8170 11
325 20241120 144500 715894680 8170 8170 8170 8170 0
326 20241120 144400 715894680 8170 8170 8170 8170 0
327 20241120 144300 715894680 8170 8170 8170 8170 2
328 20241120 144200 715878340 8180 8180 8180 8180 50
329 20241120 144100 715469340 8170 8170 8170 8170 31
330 20241120 144000 715216070 8180 8180 8180 8180 0
331 20241120 143900 715216070 8180 8180 8180 8180 0
332 20241120 143800 715216070 8180 8180 8180 8180 0
333 20241120 143700 715216070 8180 8180 8180 8180 529
334 20241120 143600 710888850 8180 8190 8190 8180 760
335 20241120 143500 704670860 8190 8190 8190 8190 0
336 20241120 143400 704670860 8190 8200 8200 8190 10
337 20241120 143300 704588950 8210 8190 8210 8190 380
338 20241120 143200 701472750 8210 8210 8210 8210 4
339 20241120 143100 701439910 8180 8190 8190 8180 3
340 20241120 143000 701415350 8220 8220 8220 8220 52
341 20241120 142900 700987910 8220 8220 8220 8220 2
342 20241120 142800 700971470 8200 8200 8200 8200 0
343 20241120 142700 700971470 8200 8200 8200 8200 1
344 20241120 142600 700963270 8160 8160 8160 8160 1
345 20241120 142500 700955110 8220 8190 8220 8190 1000
346 20241120 142400 692757880 8160 8160 8160 8160 0
347 20241120 142300 692757880 8160 8160 8160 8160 0
348 20241120 142200 692757880 8160 8160 8160 8160 1037
349 20241120 142100 684295960 8160 8160 8160 8160 1
350 20241120 142000 684287800 8160 8160 8160 8160 0
351 20241120 141900 684287800 8160 8160 8160 8160 0
352 20241120 141800 684287800 8160 8160 8160 8160 2
353 20241120 141700 684271480 8160 8160 8160 8160 10
354 20241120 141600 684189880 8160 8170 8170 8160 384
355 20241120 141500 681052610 8160 8160 8160 8160 0
356 20241120 141400 681052610 8160 8170 8170 8160 506
357 20241120 141300 676923050 8170 8170 8170 8170 1
358 20241120 141200 676914880 8160 8160 8160 8160 41
359 20241120 141100 676580320 8160 8160 8160 8160 0
360 20241120 141000 676580320 8160 8160 8160 8160 0
361 20241120 140900 676580320 8160 8160 8160 8160 0
362 20241120 140800 676580320 8160 8160 8160 8160 610
363 20241120 140700 671602720 8150 8150 8150 8150 0
364 20241120 140600 671602720 8150 8150 8150 8150 2
365 20241120 140500 671586420 8160 8160 8160 8160 2
366 20241120 140400 671570100 8160 8160 8160 8160 11
367 20241120 140300 671480340 8170 8170 8170 8170 0
368 20241120 140200 671480340 8170 8160 8170 8140 814
369 20241120 140100 664850220 8170 8170 8170 8170 12
370 20241120 140000 664752180 8170 8180 8180 8170 6
371 20241120 135900 664703110 8180 8180 8180 8180 5
372 20241120 135800 664662210 8190 8190 8190 8190 1
373 20241120 135700 664654020 8190 8190 8190 8190 0
374 20241120 135600 664654020 8190 8190 8190 8190 0
375 20241120 135500 664654020 8190 8190 8190 8190 1
376 20241120 135400 664645830 8150 8150 8150 8150 0
377 20241120 135300 664645830 8150 8150 8150 8150 0
378 20241120 135200 664645830 8150 8170 8190 8150 1062
379 20241120 135100 655990430 8150 8160 8160 8150 374
380 20241120 135000 652940180 8160 8160 8160 8160 100
381 20241120 134900 652124180 8160 8160 8160 8160 0
382 20241120 134800 652124180 8160 8160 8160 8160 0
383 20241120 134700 652124180 8160 8160 8160 8160 0
384 20241120 134600 652124180 8160 8160 8160 8160 2
385 20241120 134500 652107860 8160 8160 8160 8160 0
386 20241120 134400 652107860 8160 8160 8160 8160 602
387 20241120 134300 647195540 8160 8160 8160 8160 158
388 20241120 134200 645906260 8170 8170 8170 8170 1189
389 20241120 134100 636192130 8170 8170 8170 8170 50
390 20241120 134000 635783630 8180 8180 8180 8180 173
391 20241120 133900 634368490 8180 8180 8180 8180 1
392 20241120 133800 634360310 8170 8180 8180 8170 151
393 20241120 133700 633125140 8180 8180 8180 8180 0
394 20241120 133600 633125140 8180 8180 8180 8180 2
395 20241120 133500 633108780 8190 8190 8190 8190 0
396 20241120 133400 633108780 8190 8190 8190 8190 0
397 20241120 133300 633108780 8190 8190 8190 8160 126
398 20241120 133200 632079530 8170 8170 8170 8170 0
399 20241120 133100 632079530 8170 8170 8170 8170 0
400 20241120 133000 632079530 8170 8170 8170 8170 0
401 20241120 132900 632079530 8170 8160 8170 8160 2
402 20241120 132800 632063200 8190 8190 8190 8190 206
403 20241120 132700 630376060 8200 8200 8200 8200 0
404 20241120 132600 630376060 8200 8200 8200 8200 0
405 20241120 132500 630376060 8200 8200 8200 8200 0
406 20241120 132400 630376060 8200 8160 8200 8160 1256
407 20241120 132300 620106660 8160 8160 8160 8160 10
408 20241120 132200 620025060 8160 8160 8160 8160 65
409 20241120 132100 619494660 8160 8160 8160 8160 1
410 20241120 132000 619486500 8140 8160 8160 8140 540
411 20241120 131900 615089040 8150 8150 8150 8150 0
412 20241120 131800 615089040 8150 8150 8150 8150 54
413 20241120 131700 614648940 8170 8160 8170 8160 8
414 20241120 131600 614583590 8180 8180 8180 8180 0
415 20241120 131500 614583590 8180 8180 8180 8180 1
416 20241120 131400 614575410 8140 8140 8140 8140 0
417 20241120 131300 614575410 8140 8140 8140 8140 60
418 20241120 131200 614087010 8160 8160 8160 8160 20
419 20241120 131100 613923810 8140 8150 8150 8140 70
420 20241120 131000 613353730 8150 8150 8150 8150 0
421 20241120 130900 613353730 8150 8150 8150 8150 8
422 20241120 130800 613288530 8140 8150 8150 8140 194
423 20241120 130700 611708420 8150 8150 8150 8150 0
424 20241120 130600 611708420 8150 8150 8150 8150 0
425 20241120 130500 611708420 8150 8150 8150 8150 5
426 20241120 130400 611667670 8150 8150 8150 8150 0
427 20241120 130300 611667670 8150 8150 8150 8150 0
428 20241120 130200 611667670 8150 8150 8150 8150 1
429 20241120 130100 611659520 8150 8150 8150 8150 0
430 20241120 130000 611659520 8150 8150 8150 8150 2
431 20241120 125900 611643220 8150 8150 8150 8150 56
432 20241120 125800 611186820 8160 8160 8160 8160 0
433 20241120 125700 611186820 8160 8150 8160 8150 231
434 20241120 125600 609303360 8150 8150 8150 8150 0
435 20241120 125500 609303360 8150 8150 8150 8150 22
436 20241120 125400 609124060 8150 8150 8150 8150 78
437 20241120 125300 608488360 8140 8140 8140 8140 59
438 20241120 125200 608008100 8150 8150 8150 8150 73
439 20241120 125100 607413150 8150 8150 8150 8150 0
440 20241120 125000 607413150 8150 8150 8150 8150 0
441 20241120 124900 607413150 8150 8150 8150 8150 0
442 20241120 124800 607413150 8150 8150 8150 8150 1
443 20241120 124700 607405000 8150 8150 8150 8150 0
444 20241120 124600 607405000 8150 8160 8160 8150 1732
445 20241120 124500 593284190 8150 8150 8150 8150 0
446 20241120 124400 593284190 8150 8150 8150 8150 11
447 20241120 124300 593194540 8150 8150 8150 8150 0
448 20241120 124200 593194540 8150 8150 8150 8150 1
449 20241120 124100 593186390 8150 8150 8150 8150 0
450 20241120 124000 593186390 8150 8140 8150 8140 617
451 20241120 123900 588157850 8120 8120 8120 8120 0
452 20241120 123800 588157850 8120 8130 8130 8120 881
453 20241120 123700 580997160 8140 8140 8140 8130 302
454 20241120 123600 578539830 8140 8140 8140 8140 0
455 20241120 123500 578539830 8140 8140 8150 8140 401
456 20241120 123400 575275680 8140 8140 8140 8140 50
457 20241120 123300 574868680 8140 8140 8140 8140 500
458 20241120 123200 570798680 8150 8150 8150 8150 91
459 20241120 123100 570057030 8150 8150 8150 8150 1
460 20241120 123000 570048880 8150 8150 8150 8150 1
461 20241120 122900 570040730 8140 8150 8150 8140 426
462 20241120 122800 566568840 8150 8160 8160 8150 497
463 20241120 122700 562513330 8160 8160 8160 8160 0
464 20241120 122600 562513330 8160 8160 8160 8160 1
465 20241120 122500 562505170 8180 8180 8180 8180 50
466 20241120 122400 562096170 8170 8170 8170 8170 0
467 20241120 122300 562096170 8170 8170 8170 8170 3
468 20241120 122200 562071660 8170 8170 8170 8170 5
469 20241120 122100 562030810 8170 8170 8170 8170 5
470 20241120 122000 561989960 8150 8150 8150 8150 0
471 20241120 121900 561989960 8150 8150 8150 8150 0
472 20241120 121800 561989960 8150 8150 8150 8150 0
473 20241120 121700 561989960 8150 8150 8150 8150 0
474 20241120 121600 561989960 8150 8150 8150 8150 0
475 20241120 121500 561989960 8150 8150 8150 8150 0
476 20241120 121400 561989960 8150 8150 8150 8150 1
477 20241120 121300 561981810 8190 8190 8190 8190 1
478 20241120 121200 561973620 8140 8140 8140 8140 0
479 20241120 121100 561973620 8140 8140 8140 8140 0
480 20241120 121000 561973620 8140 8140 8140 8140 110
481 20241120 120900 561078220 8140 8160 8160 8130 1800
482 20241120 120800 546426340 8150 8170 8170 8150 3167
483 20241120 120700 520602790 8220 8220 8220 8220 0
484 20241120 120600 520602790 8220 8220 8220 8220 0
485 20241120 120500 520602790 8220 8190 8220 8190 2
486 20241120 120400 520586380 8170 8180 8180 8170 301
487 20241120 120300 518126120 8190 8190 8190 8180 415
488 20241120 120200 514731310 8220 8220 8220 8220 0
489 20241120 120100 514731310 8220 8220 8220 8220 1
490 20241120 120000 514723090 8200 8200 8200 8200 157
491 20241120 115900 513435690 8200 8200 8200 8200 0
492 20241120 115800 513435690 8200 8200 8200 8200 67
493 20241120 115700 512886290 8220 8220 8220 8220 1
494 20241120 115600 512878070 8220 8220 8220 8220 11
495 20241120 115500 512787650 8180 8180 8180 8180 1
496 20241120 115400 512779470 8170 8170 8170 8170 0
497 20241120 115300 512779470 8170 8170 8170 8170 0
498 20241120 115200 512779470 8170 8170 8170 8170 0
499 20241120 115100 512779470 8170 8180 8180 8170 318
500 20241120 115000 510181330 8170 8170 8170 8170 0
501 20241120 114900 510181330 8170 8170 8170 8170 0
502 20241120 114800 510181330 8170 8170 8170 8170 0
503 20241120 114700 510181330 8170 8180 8180 8170 106
504 20241120 114600 509315300 8170 8200 8200 8170 1038
505 20241120 114500 500822260 8200 8200 8200 8200 0
506 20241120 114400 500822260 8200 8200 8200 8200 100
507 20241120 114300 500002260 8200 8200 8200 8200 0
508 20241120 114200 500002260 8200 8200 8200 8200 0
509 20241120 114100 500002260 8200 8200 8200 8200 0
510 20241120 114000 500002260 8200 8200 8200 8200 0
511 20241120 113900 500002260 8200 8200 8200 8200 0
512 20241120 113800 500002260 8200 8190 8200 8190 104
513 20241120 113700 499150280 8200 8200 8200 8200 112
514 20241120 113600 498231880 8210 8210 8210 8210 0
515 20241120 113500 498231880 8210 8210 8210 8210 116
516 20241120 113400 497279520 8210 8210 8210 8210 30
517 20241120 113300 497033220 8220 8220 8220 8220 188
518 20241120 113200 495487860 8230 8210 8230 8210 54
519 20241120 113100 495044000 8210 8210 8210 8210 200
520 20241120 113000 493402000 8200 8200 8200 8200 200
521 20241120 112900 491762000 8200 8200 8200 8200 41
522 20241120 112800 491425800 8200 8200 8200 8200 1
523 20241120 112700 491417600 8220 8220 8220 8220 20
524 20241120 112600 491253200 8200 8200 8200 8200 0
525 20241120 112500 491253200 8200 8200 8200 8200 8
526 20241120 112400 491187600 8200 8200 8200 8200 0
527 20241120 112300 491187600 8200 8200 8200 8200 0
528 20241120 112200 491187600 8200 8200 8200 8200 0
529 20241120 112100 491187600 8200 8200 8200 8200 6
530 20241120 112000 491138400 8200 8200 8200 8200 1
531 20241120 111900 491130200 8220 8220 8220 8220 3
532 20241120 111800 491105540 8190 8190 8190 8190 0
533 20241120 111700 491105540 8190 8190 8190 8190 679
534 20241120 111600 485544530 8190 8200 8200 8190 246
535 20241120 111500 483529740 8200 8200 8200 8200 99
536 20241120 111400 482717940 8200 8200 8200 8200 0
537 20241120 111300 482717940 8200 8200 8200 8200 80
538 20241120 111200 482061940 8200 8200 8200 8200 0
539 20241120 111100 482061940 8200 8210 8210 8200 1897
540 20241120 111000 466501450 8210 8210 8210 8210 1
541 20241120 110900 466493240 8220 8220 8220 8220 220
542 20241120 110800 464684840 8220 8220 8220 8220 70
543 20241120 110700 464109440 8220 8220 8220 8220 1
544 20241120 110600 464101220 8230 8220 8230 8220 2
545 20241120 110500 464084770 8230 8230 8230 8230 99
546 20241120 110400 463270000 8230 8230 8230 8230 32
547 20241120 110300 463006640 8240 8240 8240 8240 6
548 20241120 110200 462957200 8230 8230 8230 8230 0
549 20241120 110100 462957200 8230 8230 8230 8230 381
550 20241120 110000 459821570 8230 8240 8240 8230 10
551 20241120 105900 459739250 8230 8230 8230 8230 0
552 20241120 105800 459739250 8230 8230 8230 8230 0
553 20241120 105700 459739250 8230 8230 8230 8230 1
554 20241120 105600 459731020 8250 8250 8250 8250 0
555 20241120 105500 459731020 8250 8250 8250 8250 1
556 20241120 105400 459722770 8240 8230 8240 8230 61
557 20241120 105300 459220730 8230 8230 8230 8230 0
558 20241120 105200 459220730 8230 8230 8230 8230 0
559 20241120 105100 459220730 8230 8230 8230 8230 0
560 20241120 105000 459220730 8230 8230 8230 8230 11
561 20241120 104900 459130200 8230 8230 8230 8230 1
562 20241120 104800 459121970 8260 8260 8260 8260 0
563 20241120 104700 459121970 8260 8260 8260 8260 10
564 20241120 104600 459039370 8260 8260 8260 8260 1
565 20241120 104500 459031110 8260 8240 8260 8240 60
566 20241120 104400 458536560 8210 8210 8210 8210 1
567 20241120 104300 458528350 8210 8210 8210 8210 66
568 20241120 104200 457986490 8200 8200 8200 8200 700
569 20241120 104100 452246490 8200 8210 8210 8200 650
570 20241120 104000 446911490 8210 8220 8220 8210 215
571 20241120 103900 445145630 8220 8220 8220 8220 5
572 20241120 103800 445104530 8220 8220 8220 8220 177
573 20241120 103700 443649590 8230 8230 8230 8230 1
574 20241120 103600 443641360 8220 8220 8220 8220 180
575 20241120 103500 442161760 8220 8220 8220 8220 107
576 20241120 103400 441282220 8240 8240 8240 8240 130
577 20241120 103300 440211020 8250 8250 8250 8250 10
578 20241120 103200 440128520 8250 8250 8250 8250 0
579 20241120 103100 440128520 8250 8240 8250 8200 4757
580 20241120 103000 401068560 8250 8250 8250 8250 150
581 20241120 102900 399831060 8250 8250 8250 8250 0
582 20241120 102800 399831060 8250 8250 8250 8250 1
583 20241120 102700 399822810 8240 8240 8240 8240 0
584 20241120 102600 399822810 8240 8240 8240 8240 150
585 20241120 102500 398586810 8240 8240 8240 8240 4
586 20241120 102400 398553850 8240 8240 8240 8240 107
587 20241120 102300 397672170 8240 8240 8240 8240 2
588 20241120 102200 397655690 8240 8260 8260 8240 208
589 20241120 102100 395941370 8240 8250 8250 8240 31
590 20241120 102000 395685920 8250 8250 8250 8250 400
591 20241120 101900 392385920 8270 8250 8270 8250 692
592 20241120 101800 386676880 8270 8270 8270 8270 0
593 20241120 101700 386676880 8270 8270 8270 8270 24
594 20241120 101600 386478400 8260 8260 8260 8260 0
595 20241120 101500 386478400 8260 8260 8260 8260 785
596 20241120 101400 379994300 8250 8250 8250 8250 2
597 20241120 101300 379977800 8250 8250 8250 8250 510
598 20241120 101200 375770300 8250 8250 8250 8250 22
599 20241120 101100 375588800 8250 8250 8250 8250 943
600 20241120 101000 367809050 8260 8260 8260 8260 0
601 20241120 100900 367809050 8260 8260 8260 8260 0
602 20241120 100800 367809050 8260 8260 8260 8260 102
603 20241120 100700 366966530 8260 8260 8260 8260 0
604 20241120 100600 366966530 8260 8260 8260 8260 0
605 20241120 100500 366966530 8260 8260 8260 8260 1
606 20241120 100400 366958270 8260 8250 8260 8250 113
607 20241120 100300 366026010 8250 8250 8250 8250 0
608 20241120 100200 366026010 8250 8250 8250 8250 0
609 20241120 100100 366026010 8250 8250 8250 8250 29
610 20241120 100000 365786760 8250 8250 8260 8250 134
611 20241120 095900 364680410 8260 8260 8260 8260 10
612 20241120 095800 364597810 8250 8250 8250 8250 0
613 20241120 095700 364597810 8250 8250 8250 8250 13
614 20241120 095600 364490560 8260 8260 8260 8260 0
615 20241120 095500 364490560 8260 8250 8260 8250 51
616 20241120 095400 364069800 8250 8250 8260 8250 351
617 20241120 095300 361172060 8260 8260 8260 8260 0
618 20241120 095200 361172060 8260 8260 8260 8260 1
619 20241120 095100 361163800 8240 8250 8250 8240 1183
620 20241120 095000 351409560 8250 8250 8260 8250 254
621 20241120 094900 349314000 8260 8260 8260 8260 0
622 20241120 094800 349314000 8260 8260 8260 8260 460
623 20241120 094700 345514400 8250 8250 8250 8250 23
624 20241120 094600 345324650 8250 8250 8250 8250 500
625 20241120 094500 341199650 8250 8250 8250 8250 30
626 20241120 094400 340952150 8250 8260 8260 8250 518
627 20241120 094300 336677650 8260 8260 8260 8260 104
628 20241120 094200 335818610 8260 8260 8260 8260 40
629 20241120 094100 335488210 8250 8260 8270 8250 658
630 20241120 094000 330051330 8260 8270 8270 8260 670
631 20241120 093900 324515930 8270 8280 8280 8270 1795
632 20241120 093800 309659380 8280 8280 8280 8280 20
633 20241120 093700 309493780 8290 8300 8300 8280 121
634 20241120 093600 308491680 8300 8270 8300 8270 738
635 20241120 093500 302373300 8290 8290 8290 8280 4751
636 20241120 093400 263029310 8300 8310 8310 8290 25
637 20241120 093300 262822020 8310 8290 8310 8290 120
638 20241120 093200 261827200 8320 8280 8320 8270 1052
639 20241120 093100 253122660 8280 8310 8310 8280 3022
640 20241120 093000 228089620 8320 8320 8320 8320 20
641 20241120 092900 227923220 8320 8320 8330 8320 421
642 20241120 092800 224417870 8320 8300 8320 8300 223
643 20241120 092700 222564970 8300 8280 8300 8280 9
644 20241120 092600 222490290 8280 8300 8300 8280 232
645 20241120 092500 220569280 8300 8300 8300 8300 463
646 20241120 092400 216726380 8300 8300 8300 8300 557
647 20241120 092300 212103280 8330 8310 8330 8300 1633
648 20241120 092200 198521100 8300 8290 8300 8290 2000
649 20241120 092100 181925460 8270 8270 8270 8270 406
650 20241120 092000 178567840 8280 8280 8280 8280 88
651 20241120 091900 177839200 8280 8280 8280 8280 272
652 20241120 091800 175587040 8280 8280 8290 8280 632
653 20241120 091700 170354070 8290 8300 8300 8280 7
654 20241120 091600 170296070 8300 8300 8300 8300 218
655 20241120 091500 168486670 8270 8300 8300 8270 834
656 20241120 091400 161574660 8300 8280 8300 8280 2800
657 20241120 091300 138336690 8290 8300 8300 8280 617
658 20241120 091200 133220980 8300 8330 8330 8300 976
659 20241120 091100 125100130 8320 8280 8320 8280 1900
660 20241120 091000 109313800 8280 8270 8280 8270 200
661 20241120 090900 107658000 8250 8250 8250 8250 15
662 20241120 090800 107534250 8240 8240 8240 8240 620
663 20241120 090700 102425450 8240 8250 8250 8230 1050
664 20241120 090600 93775950 8230 8220 8230 8220 65
665 20241120 090500 93241520 8220 8240 8240 8220 2246
666 20241120 090400 74753710 8240 8260 8260 8240 627
667 20241120 090300 69581470 8260 8240 8280 8240 778
668 20241120 090200 63150420 8250 8250 8250 8230 875
669 20241120 090100 55940100 8250 8280 8280 8250 1302
670 20241120 090000 45175970 8290 8280 8290 8250 5459