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

671
108380/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,671 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,200900,801804260,12680,12680,12680,12680,793
20241120,200800,801804260,12680,12680,12680,12680,0
20241120,200700,801804260,12680,12680,12680,12680,0
20241120,200600,801804260,12680,12680,12680,12680,0
20241120,200500,801804260,12680,12680,12680,12680,0
20241120,200400,801804260,12680,12680,12680,12680,0
20241120,200300,801804260,12680,12680,12680,12680,0
20241120,200200,801804260,12680,12680,12680,12680,0
20241120,200100,801804260,12680,12680,12680,12680,0
20241120,200000,801804260,12680,12680,12680,12680,0
20241120,195900,801804260,12680,12680,12680,12680,0
20241120,195800,801804260,12680,12680,12680,12680,0
20241120,195700,801804260,12680,12680,12680,12680,0
20241120,195600,801804260,12680,12680,12680,12680,0
20241120,195500,801804260,12680,12680,12680,12680,0
20241120,195400,801804260,12680,12680,12680,12680,0
20241120,195300,801804260,12680,12680,12680,12680,0
20241120,195200,801804260,12680,12680,12680,12680,0
20241120,195100,801804260,12680,12680,12680,12680,0
20241120,195000,801804260,12680,12680,12680,12680,0
20241120,194900,801804260,12680,12680,12680,12680,0
20241120,194800,801804260,12680,12680,12680,12680,0
20241120,194700,801804260,12680,12680,12680,12680,0
20241120,194600,801804260,12680,12680,12680,12680,0
20241120,194500,801804260,12680,12680,12680,12680,0
20241120,194400,801804260,12680,12680,12680,12680,0
20241120,194300,801804260,12680,12680,12680,12680,0
20241120,194200,801804260,12680,12680,12680,12680,0
20241120,194100,801804260,12680,12680,12680,12680,0
20241120,194000,801804260,12680,12680,12680,12680,0
20241120,193900,801804260,12680,12680,12680,12680,793
20241120,193800,801804260,12680,12680,12680,12680,0
20241120,193700,801804260,12680,12680,12680,12680,0
20241120,193600,801804260,12680,12680,12680,12680,0
20241120,193500,801804260,12680,12680,12680,12680,0
20241120,193400,801804260,12680,12680,12680,12680,0
20241120,193300,801804260,12680,12680,12680,12680,0
20241120,193200,801804260,12680,12680,12680,12680,0
20241120,193100,801804260,12680,12680,12680,12680,0
20241120,193000,801804260,12680,12680,12680,12680,0
20241120,192900,801804260,12680,12680,12680,12680,0
20241120,192800,801804260,12680,12680,12680,12680,0
20241120,192700,801804260,12680,12680,12680,12680,0
20241120,192600,801804260,12680,12680,12680,12680,0
20241120,192500,801804260,12680,12680,12680,12680,0
20241120,192400,801804260,12680,12680,12680,12680,0
20241120,192300,801804260,12680,12680,12680,12680,0
20241120,192200,801804260,12680,12680,12680,12680,0
20241120,192100,801804260,12680,12680,12680,12680,0
20241120,192000,801804260,12680,12680,12680,12680,0
20241120,191900,801804260,12680,12680,12680,12680,0
20241120,191800,801804260,12680,12680,12680,12680,0
20241120,191700,801804260,12680,12680,12680,12680,0
20241120,191600,801804260,12680,12680,12680,12680,0
20241120,191500,801804260,12680,12680,12680,12680,0
20241120,191400,801804260,12680,12680,12680,12680,0
20241120,191300,801804260,12680,12680,12680,12680,0
20241120,191200,801804260,12680,12680,12680,12680,0
20241120,191100,801804260,12680,12680,12680,12680,0
20241120,191000,801804260,12680,12680,12680,12680,0
20241120,190900,801804260,12680,12680,12680,12680,793
20241120,190800,801804260,12680,12680,12680,12680,0
20241120,190700,801804260,12680,12680,12680,12680,0
20241120,190600,801804260,12680,12680,12680,12680,0
20241120,190500,801804260,12680,12680,12680,12680,0
20241120,190400,801804260,12680,12680,12680,12680,0
20241120,190300,801804260,12680,12680,12680,12680,0
20241120,190200,801804260,12680,12680,12680,12680,0
20241120,190100,801804260,12680,12680,12680,12680,0
20241120,190000,801804260,12680,12680,12680,12680,0
20241120,185900,801804260,12680,12680,12680,12680,0
20241120,185800,801804260,12680,12680,12680,12680,0
20241120,185700,801804260,12680,12680,12680,12680,0
20241120,185600,801804260,12680,12680,12680,12680,0
20241120,185500,801804260,12680,12680,12680,12680,0
20241120,185400,801804260,12680,12680,12680,12680,0
20241120,185300,801804260,12680,12680,12680,12680,0
20241120,185200,801804260,12680,12680,12680,12680,0
20241120,185100,801804260,12680,12680,12680,12680,0
20241120,185000,801804260,12680,12680,12680,12680,0
20241120,184900,801804260,12680,12680,12680,12680,0
20241120,184800,801804260,12680,12680,12680,12680,0
20241120,184700,801804260,12680,12680,12680,12680,0
20241120,184600,801804260,12680,12680,12680,12680,0
20241120,184500,801804260,12680,12680,12680,12680,0
20241120,184400,801804260,12680,12680,12680,12680,0
20241120,184300,801804260,12680,12680,12680,12680,0
20241120,184200,801804260,12680,12680,12680,12680,0
20241120,184100,801804260,12680,12680,12680,12680,0
20241120,184000,801804260,12680,12680,12680,12680,0
20241120,183900,801804260,12680,12680,12680,12680,793
20241120,183800,801804260,12680,12680,12680,12680,0
20241120,183700,801804260,12680,12680,12680,12680,0
20241120,183600,801804260,12680,12680,12680,12680,0
20241120,183500,801804260,12680,12680,12680,12680,0
20241120,183400,801804260,12680,12680,12680,12680,0
20241120,183300,801804260,12680,12680,12680,12680,0
20241120,183200,801804260,12680,12680,12680,12680,0
20241120,183100,801804260,12680,12680,12680,12680,0
20241120,183000,801804260,12680,12680,12680,12680,0
20241120,182900,801804260,12680,12680,12680,12680,0
20241120,182800,801804260,12680,12680,12680,12680,0
20241120,182700,801804260,12680,12680,12680,12680,0
20241120,182600,801804260,12680,12680,12680,12680,0
20241120,182500,801804260,12680,12680,12680,12680,0
20241120,182400,801804260,12680,12680,12680,12680,0
20241120,182300,801804260,12680,12680,12680,12680,0
20241120,182200,801804260,12680,12680,12680,12680,0
20241120,182100,801804260,12680,12680,12680,12680,0
20241120,182000,801804260,12680,12680,12680,12680,0
20241120,181900,801804260,12680,12680,12680,12680,0
20241120,181800,801804260,12680,12680,12680,12680,0
20241120,181700,801804260,12680,12680,12680,12680,0
20241120,181600,801804260,12680,12680,12680,12680,0
20241120,181500,801804260,12680,12680,12680,12680,0
20241120,181400,801804260,12680,12680,12680,12680,0
20241120,181300,801804260,12680,12680,12680,12680,0
20241120,181200,801804260,12680,12680,12680,12680,0
20241120,181100,801804260,12680,12680,12680,12680,0
20241120,181000,801804260,12680,12680,12680,12680,0
20241120,180900,801804260,12680,12680,12680,12680,793
20241120,180800,801804260,12680,12680,12680,12680,0
20241120,180700,801804260,12680,12680,12680,12680,0
20241120,180600,801804260,12680,12680,12680,12680,0
20241120,180500,801804260,12680,12680,12680,12680,0
20241120,180400,801804260,12680,12680,12680,12680,0
20241120,180300,801804260,12680,12680,12680,12680,0
20241120,180200,801804260,12680,12680,12680,12680,0
20241120,180100,801804260,12680,12680,12680,12680,0
20241120,180000,801804260,12680,12680,12680,12680,0
20241120,175900,801804260,12680,12680,12680,12680,0
20241120,175800,801804260,12680,12680,12680,12680,0
20241120,175700,801804260,12680,12680,12680,12680,0
20241120,175600,801804260,12680,12680,12680,12680,0
20241120,175500,801804260,12680,12680,12680,12680,0
20241120,175400,801804260,12680,12680,12680,12680,0
20241120,175300,801804260,12680,12680,12680,12680,0
20241120,175200,801804260,12680,12680,12680,12680,0
20241120,175100,801804260,12680,12680,12680,12680,0
20241120,175000,801804260,12680,12680,12680,12680,0
20241120,174900,801804260,12680,12680,12680,12680,0
20241120,174800,801804260,12680,12680,12680,12680,0
20241120,174700,801804260,12680,12680,12680,12680,0
20241120,174600,801804260,12680,12680,12680,12680,0
20241120,174500,801804260,12680,12680,12680,12680,0
20241120,174400,801804260,12680,12680,12680,12680,0
20241120,174300,801804260,12680,12680,12680,12680,0
20241120,174200,801804260,12680,12680,12680,12680,0
20241120,174100,801804260,12680,12680,12680,12680,0
20241120,174000,801804260,12680,12680,12680,12680,0
20241120,173900,801804260,12680,12680,12680,12680,793
20241120,173800,801804260,12680,12680,12680,12680,0
20241120,173700,801804260,12680,12680,12680,12680,0
20241120,173600,801804260,12680,12680,12680,12680,0
20241120,173500,801804260,12680,12680,12680,12680,0
20241120,173400,801804260,12680,12680,12680,12680,0
20241120,173300,801804260,12680,12680,12680,12680,0
20241120,173200,801804260,12680,12680,12680,12680,0
20241120,173100,801804260,12680,12680,12680,12680,0
20241120,173000,801804260,12680,12680,12680,12680,0
20241120,172900,801804260,12680,12680,12680,12680,0
20241120,172800,801804260,12680,12680,12680,12680,0
20241120,172700,801804260,12680,12680,12680,12680,0
20241120,172600,801804260,12680,12680,12680,12680,0
20241120,172500,801804260,12680,12680,12680,12680,0
20241120,172400,801804260,12680,12680,12680,12680,0
20241120,172300,801804260,12680,12680,12680,12680,0
20241120,172200,801804260,12680,12680,12680,12680,0
20241120,172100,801804260,12680,12680,12680,12680,0
20241120,172000,801804260,12680,12680,12680,12680,0
20241120,171900,801804260,12680,12680,12680,12680,0
20241120,171800,801804260,12680,12680,12680,12680,0
20241120,171700,801804260,12680,12680,12680,12680,0
20241120,171600,801804260,12680,12680,12680,12680,0
20241120,171500,801804260,12680,12680,12680,12680,0
20241120,171400,801804260,12680,12680,12680,12680,0
20241120,171300,801804260,12680,12680,12680,12680,0
20241120,171200,801804260,12680,12680,12680,12680,0
20241120,171100,801804260,12680,12680,12680,12680,0
20241120,171000,801804260,12680,12680,12680,12680,0
20241120,170900,801804260,12680,12680,12680,12680,793
20241120,170800,801804260,12680,12680,12680,12680,0
20241120,170700,801804260,12680,12680,12680,12680,0
20241120,170600,801804260,12680,12680,12680,12680,0
20241120,170500,801804260,12680,12680,12680,12680,0
20241120,170400,801804260,12680,12680,12680,12680,0
20241120,170300,801804260,12680,12680,12680,12680,0
20241120,170200,801804260,12680,12680,12680,12680,0
20241120,170100,801804260,12680,12680,12680,12680,0
20241120,170000,801804260,12680,12680,12680,12680,0
20241120,165900,801804260,12680,12680,12680,12680,0
20241120,165800,801804260,12680,12680,12680,12680,0
20241120,165700,801804260,12680,12680,12680,12680,0
20241120,165600,801804260,12680,12680,12680,12680,0
20241120,165500,801804260,12680,12680,12680,12680,0
20241120,165400,801804260,12680,12680,12680,12680,0
20241120,165300,801804260,12680,12680,12680,12680,0
20241120,165200,801804260,12680,12680,12680,12680,0
20241120,165100,801804260,12680,12680,12680,12680,0
20241120,165000,801804260,12680,12680,12680,12680,0
20241120,164900,801804260,12680,12680,12680,12680,0
20241120,164800,801804260,12680,12680,12680,12680,0
20241120,164700,801804260,12680,12680,12680,12680,0
20241120,164600,801804260,12680,12680,12680,12680,0
20241120,164500,801804260,12680,12680,12680,12680,0
20241120,164400,801804260,12680,12680,12680,12680,0
20241120,164300,801804260,12680,12680,12680,12680,0
20241120,164200,801804260,12680,12680,12680,12680,0
20241120,164100,801804260,12680,12680,12680,12680,0
20241120,164000,801804260,12680,12680,12680,12680,0
20241120,163900,801804260,12680,12680,12680,12680,793
20241120,163800,801804260,12680,12680,12680,12680,0
20241120,163700,801804260,12680,12680,12680,12680,0
20241120,163600,801804260,12680,12680,12680,12680,0
20241120,163500,801804260,12680,12680,12680,12680,0
20241120,163400,801804260,12680,12680,12680,12680,0
20241120,163300,801804260,12680,12680,12680,12680,0
20241120,163200,801804260,12680,12680,12680,12680,0
20241120,163100,801804260,12680,12680,12680,12680,0
20241120,163000,801804260,12680,12680,12680,12680,0
20241120,162900,801804260,12680,12680,12680,12680,0
20241120,162800,801804260,12680,12680,12680,12680,0
20241120,162700,801804260,12680,12680,12680,12680,0
20241120,162600,801804260,12680,12680,12680,12680,0
20241120,162500,801804260,12680,12680,12680,12680,0
20241120,162400,801804260,12680,12680,12680,12680,0
20241120,162300,801804260,12680,12680,12680,12680,0
20241120,162200,801804260,12680,12680,12680,12680,0
20241120,162100,801804260,12680,12680,12680,12680,0
20241120,162000,801804260,12680,12680,12680,12680,0
20241120,161900,801804260,12680,12680,12680,12680,0
20241120,161800,801804260,12680,12680,12680,12680,0
20241120,161700,801804260,12680,12680,12680,12680,0
20241120,161600,801804260,12680,12680,12680,12680,0
20241120,161500,801804260,12680,12680,12680,12680,0
20241120,161400,801804260,12680,12680,12680,12680,0
20241120,161300,801804260,12680,12680,12680,12680,0
20241120,161200,801804260,12680,12680,12680,12680,0
20241120,161100,801804260,12680,12680,12680,12680,0
20241120,161000,801804260,12680,12680,12680,12680,0
20241120,160900,801804260,12680,12680,12680,12680,793
20241120,160800,801804260,12680,12680,12680,12680,0
20241120,160700,801804260,12680,12680,12680,12680,0
20241120,160600,801804260,12680,12680,12680,12680,0
20241120,160500,801804260,12680,12680,12680,12680,0
20241120,160400,801804260,12680,12680,12680,12680,0
20241120,160300,801804260,12680,12680,12680,12680,0
20241120,160200,801804260,12680,12680,12680,12680,0
20241120,160100,801804260,12680,12680,12680,12680,0
20241120,160000,801804260,12680,12680,12680,12680,0
20241120,155900,801804260,12680,12680,12680,12680,0
20241120,155800,801804260,12680,12680,12680,12680,0
20241120,155700,801804260,12680,12680,12680,12680,0
20241120,155600,801804260,12680,12680,12680,12680,0
20241120,155500,801804260,12680,12680,12680,12680,0
20241120,155400,801804260,12680,12680,12680,12680,0
20241120,155300,801804260,12680,12680,12680,12680,0
20241120,155200,801804260,12680,12680,12680,12680,0
20241120,155100,801804260,12680,12680,12680,12680,0
20241120,155000,801804260,12680,12680,12680,12680,0
20241120,154900,801804260,12680,12680,12680,12680,0
20241120,154800,801804260,12680,12680,12680,12680,0
20241120,154700,801804260,12680,12680,12680,12680,0
20241120,154600,801804260,12680,12680,12680,12680,0
20241120,154500,801804260,12680,12680,12680,12680,0
20241120,154400,801804260,12680,12680,12680,12680,0
20241120,154300,801804260,12680,12680,12680,12680,0
20241120,154200,801804260,12680,12680,12680,12680,0
20241120,154100,801804260,12680,12680,12680,12680,0
20241120,154000,801804260,12680,12680,12680,12680,0
20241120,153900,801804260,12680,12680,12680,12680,793
20241120,153800,801804260,12680,12680,12680,12680,0
20241120,153700,801804260,12680,12680,12680,12680,0
20241120,153600,801804260,12680,12680,12680,12680,0
20241120,153500,801804260,12680,12680,12680,12680,0
20241120,153400,801804260,12680,12680,12680,12680,0
20241120,153300,801804260,12680,12680,12680,12680,0
20241120,153200,801804260,12680,12680,12680,12680,0
20241120,153100,801804260,12680,12680,12680,12680,0
20241120,153000,801804260,12680,12680,12680,12680,793
20241120,152900,791749020,12740,12740,12740,12740,0
20241120,152800,791749020,12740,12740,12740,12740,0
20241120,152700,791749020,12740,12740,12740,12740,0
20241120,152600,791749020,12740,12740,12740,12740,0
20241120,152500,791749020,12740,12740,12740,12740,0
20241120,152400,791749020,12740,12740,12740,12740,0
20241120,152300,791749020,12740,12740,12740,12740,0
20241120,152200,791749020,12740,12740,12740,12740,0
20241120,152100,791749020,12740,12740,12740,12740,0
20241120,152000,791749020,12740,12740,12740,12740,0
20241120,151900,791749020,12740,12740,12740,12650,1315
20241120,151800,775081950,12740,12710,12740,12710,68
20241120,151700,774215660,12710,12700,12710,12700,78
20241120,151600,773225040,12690,12690,12690,12690,24
20241120,151500,772920480,12700,12680,12710,12660,382
20241120,151400,768076040,12670,12700,12700,12650,282
20241120,151300,764503380,12740,12740,12740,12740,0
20241120,151200,764503380,12740,12740,12740,12740,9
20241120,151100,764388720,12740,12740,12740,12740,1
20241120,151000,764375980,12730,12670,12730,12630,533
20241120,150900,757609400,12690,12710,12710,12660,462
20241120,150800,751748350,12700,12720,12720,12700,267
20241120,150700,748356630,12700,12700,12700,12700,0
20241120,150600,748356630,12700,12730,12730,12700,344
20241120,150500,743985330,12730,12760,12760,12730,683
20241120,150400,735282100,12760,12780,12780,12760,187
20241120,150300,732893900,12780,12810,12810,12780,580
20241120,150200,725474300,12810,12810,12810,12810,30
20241120,150100,725090000,12840,12840,12840,12810,834
20241120,150000,714390830,12840,12840,12840,12840,0
20241120,145900,714390830,12840,12840,12840,12840,25
20241120,145800,714069830,12850,12850,12850,12850,210
20241120,145700,711371330,12850,12850,12850,12850,11
20241120,145600,711229980,12850,12850,12850,12850,9
20241120,145500,711114330,12830,12850,12850,12830,230
20241120,145400,708162710,12850,12850,12900,12850,230
20241120,145300,705203290,12900,12850,12900,12850,424
20241120,145200,699737580,12860,12840,12860,12830,173
20241120,145100,697514550,12840,12840,12840,12840,160
20241120,145000,695460150,12860,12850,12860,12850,33
20241120,144900,695036090,12850,12840,12850,12830,157
20241120,144800,693021590,12830,12830,12830,12830,75
20241120,144700,692059340,12830,12830,12830,12830,0
20241120,144600,692059340,12830,12860,12910,12830,1949
20241120,144500,666951470,12850,12850,12850,12850,385
20241120,144400,662004220,12850,12830,12850,12830,160
20241120,144300,659948440,12820,12790,12820,12790,352
20241120,144200,655436130,12770,12770,12770,12770,4
20241120,144100,655385050,12760,12760,12760,12760,0
20241120,144000,655385050,12760,12800,12800,12760,242
20241120,143900,652292610,12800,12810,12810,12800,227
20241120,143800,649386540,12810,12810,12810,12810,164
20241120,143700,647285700,12810,12870,12880,12810,1569
20241120,143600,627140700,12880,12870,12880,12870,24
20241120,143500,626831590,12870,12840,12870,12840,1155
20241120,143400,611987060,12830,12830,12830,12830,3
20241120,143300,611948570,12810,12830,12830,12810,658
20241120,143200,603512650,12830,12830,12830,12830,10
20241120,143100,603384350,12830,12810,12830,12810,373
20241120,143000,598599940,12810,12830,12830,12810,274
20241120,142900,595087030,12830,12830,12830,12810,181
20241120,142800,592766030,12830,12830,12830,12830,20
20241120,142700,592509430,12830,12830,12830,12830,2
20241120,142600,592483770,12840,12840,12840,12840,150
20241120,142500,590557770,12830,12840,12840,12830,20
20241120,142400,590301070,12840,12850,12850,12840,165
20241120,142300,588181320,12840,12840,12840,12840,182
20241120,142200,585844440,12840,12800,12840,12800,141
20241120,142100,584034040,12800,12830,12840,12800,186
20241120,142000,581653020,12830,12830,12830,12830,759
20241120,141900,571915050,12830,12770,12830,12770,1166
20241120,141800,556978810,12770,12770,12770,12770,285
20241120,141700,553339360,12780,12780,12780,12780,184
20241120,141600,550987840,12780,12780,12780,12780,0
20241120,141500,550987840,12780,12780,12780,12780,0
20241120,141400,550987840,12780,12770,12780,12770,150
20241120,141300,549071340,12780,12780,12780,12780,6
20241120,141200,548994660,12780,12780,12780,12780,77
20241120,141100,548010600,12780,12780,12780,12780,53
20241120,141000,547333260,12780,12780,12780,12780,47
20241120,140900,546732600,12790,12780,12790,12780,12
20241120,140800,546579140,12770,12790,12790,12770,196
20241120,140700,544076200,12780,12800,12800,12780,608
20241120,140600,536298260,12800,12800,12800,12800,187
20241120,140500,533904660,12800,12770,12800,12770,407
20241120,140400,528701800,12770,12770,12770,12770,5
20241120,140300,528637950,12750,12750,12750,12750,0
20241120,140200,528637950,12750,12750,12750,12750,0
20241120,140100,528637950,12750,12730,12780,12730,933
20241120,140000,516738930,12730,12730,12730,12730,0
20241120,135900,516738930,12730,12730,12730,12730,142
20241120,135800,514931270,12730,12730,12730,12730,0
20241120,135700,514931270,12730,12730,12730,12730,0
20241120,135600,514931270,12730,12730,12730,12730,70
20241120,135500,514040170,12730,12740,12740,12730,383
20241120,135400,509164440,12750,12740,12750,12740,10
20241120,135300,509037020,12740,12740,12740,12740,80
20241120,135200,508017820,12730,12730,12740,12730,113
20241120,135100,506578230,12720,12720,12720,12720,66
20241120,135000,505738710,12720,12720,12720,12720,0
20241120,134900,505738710,12720,12720,12720,12720,0
20241120,134800,505738710,12720,12720,12720,12720,10
20241120,134700,505611510,12740,12740,12740,12740,1
20241120,134600,505598770,12710,12710,12710,12710,0
20241120,134500,505598770,12710,12710,12710,12710,0
20241120,134400,505598770,12710,12710,12710,12710,10
20241120,134300,505471670,12710,12720,12720,12710,398
20241120,134200,500413040,12720,12740,12740,12720,4
20241120,134100,500362100,12740,12730,12740,12730,310
20241120,134000,496412780,12730,12730,12730,12730,18
20241120,133900,496183640,12730,12730,12730,12730,4
20241120,133800,496132720,12720,12720,12720,12720,0
20241120,133700,496132720,12720,12700,12720,12700,4
20241120,133600,496081900,12690,12690,12690,12690,2
20241120,133500,496056520,12740,12710,12740,12710,2
20241120,133400,496031070,12710,12740,12740,12710,440
20241120,133300,490429970,12750,12750,12750,12750,16
20241120,133200,490225970,12750,12730,12750,12730,111
20241120,133100,488810760,12720,12720,12720,12720,2
20241120,133000,488785320,12710,12710,12710,12710,2
20241120,132900,488759900,12710,12700,12750,12700,636
20241120,132800,480668910,12690,12680,12690,12680,180
20241120,132700,478386110,12680,12680,12680,12680,62
20241120,132600,477599950,12680,12680,12680,12680,27
20241120,132500,477257590,12680,12680,12680,12680,5
20241120,132400,477194190,12670,12670,12670,12670,1
20241120,132300,477181520,12670,12670,12670,12670,0
20241120,132200,477181520,12670,12670,12670,12670,0
20241120,132100,477181520,12670,12670,12670,12670,80
20241120,132000,476167920,12650,12650,12650,12650,58
20241120,131900,475434220,12650,12660,12660,12650,600
20241120,131800,467842760,12680,12670,12680,12670,30
20241120,131700,467462600,12660,12660,12660,12660,0
20241120,131600,467462600,12660,12660,12660,12660,0
20241120,131500,467462600,12660,12660,12660,12660,115
20241120,131400,466006700,12660,12660,12660,12660,85
20241120,131300,464930600,12670,12670,12670,12670,0
20241120,131200,464930600,12670,12670,12670,12670,0
20241120,131100,464930600,12670,12670,12670,12670,0
20241120,131000,464930600,12670,12670,12670,12670,0
20241120,130900,464930600,12670,12670,12670,12670,0
20241120,130800,464930600,12670,12670,12670,12670,0
20241120,130700,464930600,12670,12670,12670,12670,1
20241120,130600,464917930,12690,12690,12690,12690,179
20241120,130500,462646420,12690,12650,12690,12650,9
20241120,130400,462532530,12610,12650,12650,12610,220
20241120,130300,459755270,12660,12640,12660,12640,7
20241120,130200,459666710,12640,12680,12680,12640,22
20241120,130100,459388550,12680,12660,12680,12660,82
20241120,130000,458348810,12660,12650,12660,12640,3
20241120,125900,458310860,12650,12650,12650,12650,0
20241120,125800,458310860,12650,12650,12650,12650,0
20241120,125700,458310860,12650,12630,12650,12630,101
20241120,125600,457035210,12630,12630,12630,12630,0
20241120,125500,457035210,12630,12630,12630,12630,25
20241120,125400,456719460,12620,12620,12620,12620,0
20241120,125300,456719460,12620,12620,12620,12620,10
20241120,125200,456593260,12640,12640,12640,12640,1
20241120,125100,456580620,12700,12640,12700,12640,2
20241120,125000,456555280,12630,12620,12630,12620,52
20241120,124900,455898540,12620,12590,12630,12590,1168
20241120,124800,441160390,12610,12600,12610,12600,15
20241120,124700,440971300,12590,12590,12590,12590,0
20241120,124600,440971300,12590,12600,12600,12590,120
20241120,124500,439460020,12600,12600,12600,12600,0
20241120,124400,439460020,12600,12600,12600,12600,13
20241120,124300,439296220,12600,12600,12600,12600,2
20241120,124200,439271020,12600,12600,12600,12580,43
20241120,124100,438730040,12610,12610,12610,12610,0
20241120,124000,438730040,12610,12600,12610,12600,40
20241120,123900,438225650,12600,12580,12600,12580,102
20241120,123800,436941490,12580,12580,12580,12580,0
20241120,123700,436941490,12580,12600,12600,12580,192
20241120,123600,434526070,12580,12580,12580,12580,0
20241120,123500,434526070,12580,12580,12580,12580,0
20241120,123400,434526070,12580,12580,12580,12580,0
20241120,123300,434526070,12580,12580,12580,12580,1
20241120,123200,434513490,12600,12600,12600,12600,0
20241120,123100,434513490,12600,12600,12600,12600,0
20241120,123000,434513490,12600,12600,12600,12600,1
20241120,122900,434500890,12580,12600,12600,12580,71
20241120,122800,433606570,12600,12610,12610,12600,47
20241120,122700,433013950,12620,12620,12620,12620,4
20241120,122600,432963470,12610,12610,12610,12610,0
20241120,122500,432963470,12610,12630,12630,12610,56
20241120,122400,432256760,12630,12630,12630,12630,50
20241120,122300,431625260,12640,12640,12640,12640,5
20241120,122200,431562060,12640,12640,12640,12640,0
20241120,122100,431562060,12640,12640,12640,12640,0
20241120,122000,431562060,12640,12640,12640,12640,0
20241120,121900,431562060,12640,12640,12640,12640,0
20241120,121800,431562060,12640,12640,12640,12640,0
20241120,121700,431562060,12640,12640,12640,12640,0
20241120,121600,431562060,12640,12640,12640,12640,50
20241120,121500,430930060,12690,12630,12690,12630,2
20241120,121400,430904740,12620,12640,12640,12620,71
20241120,121300,430008370,12650,12650,12650,12650,0
20241120,121200,430008370,12650,12650,12650,12650,0
20241120,121100,430008370,12650,12650,12650,12650,30
20241120,121000,429628870,12650,12650,12650,12650,11
20241120,120900,429489720,12650,12630,12650,12630,29
20241120,120800,429122890,12630,12630,12630,12630,1
20241120,120700,429110260,12600,12590,12610,12560,1245
20241120,120600,413459440,12590,12620,12620,12580,316
20241120,120500,409478590,12620,12620,12620,12620,199
20241120,120400,406967210,12650,12660,12660,12650,50
20241120,120300,406334660,12660,12680,12680,12660,301
20241120,120200,402523960,12680,12690,12690,12680,106
20241120,120100,401178850,12700,12700,12700,12700,0
20241120,120000,401178850,12700,12700,12700,12700,53
20241120,115900,400505750,12710,12710,12710,12710,55
20241120,115800,399806700,12700,12700,12700,12700,0
20241120,115700,399806700,12700,12700,12700,12700,0
20241120,115600,399806700,12700,12700,12700,12700,0
20241120,115500,399806700,12700,12700,12700,12700,0
20241120,115400,399806700,12700,12700,12700,12700,0
20241120,115300,399806700,12700,12700,12700,12700,0
20241120,115200,399806700,12700,12700,12700,12700,0
20241120,115100,399806700,12700,12700,12700,12700,0
20241120,115000,399806700,12700,12700,12700,12700,146
20241120,114900,397952500,12700,12700,12700,12700,50
20241120,114800,397317500,12710,12710,12710,12710,78
20241120,114700,396326120,12710,12710,12710,12710,0
20241120,114600,396326120,12710,12710,12710,12710,3
20241120,114500,396287990,12710,12710,12710,12710,0
20241120,114400,396287990,12710,12710,12710,12710,1
20241120,114300,396275280,12710,12710,12710,12710,0
20241120,114200,396275280,12710,12710,12710,12710,0
20241120,114100,396275280,12710,12710,12710,12710,0
20241120,114000,396275280,12710,12740,12740,12710,1624
20241120,113900,375616850,12750,12750,12750,12750,0
20241120,113800,375616850,12750,12750,12750,12750,0
20241120,113700,375616850,12750,12750,12750,12750,150
20241120,113600,373704350,12750,12750,12750,12750,0
20241120,113500,373704350,12750,12750,12750,12750,0
20241120,113400,373704350,12750,12750,12750,12750,0
20241120,113300,373704350,12750,12750,12750,12750,10
20241120,113200,373576850,12750,12750,12750,12750,10
20241120,113100,373449350,12750,12750,12750,12750,0
20241120,113000,373449350,12750,12750,12750,12750,2
20241120,112900,373423850,12750,12750,12750,12750,5
20241120,112800,373360100,12750,12750,12750,12750,5
20241120,112700,373296350,12750,12750,12750,12750,6
20241120,112600,373219850,12750,12750,12750,12750,16
20241120,112500,373015850,12750,12750,12750,12750,4
20241120,112400,372964850,12750,12740,12750,12740,124
20241120,112300,371383860,12740,12740,12740,12740,161
20241120,112200,369332720,12720,12720,12720,12720,0
20241120,112100,369332720,12720,12720,12720,12720,156
20241120,112000,367348400,12720,12720,12720,12720,0
20241120,111900,367348400,12720,12720,12720,12720,852
20241120,111800,356510960,12730,12750,12750,12730,632
20241120,111700,348459980,12750,12750,12750,12750,0
20241120,111600,348459980,12750,12750,12750,12750,106
20241120,111500,347108480,12760,12760,12760,12760,48
20241120,111400,346496000,12760,12780,12780,12760,2
20241120,111300,346470460,12760,12760,12760,12760,1
20241120,111200,346457700,12780,12780,12780,12780,0
20241120,111100,346457700,12780,12750,12780,12750,116
20241120,111000,344975510,12750,12750,12750,12750,0
20241120,110900,344975510,12750,12750,12750,12740,187
20241120,110800,342591550,12750,12750,12750,12750,31
20241120,110700,342196300,12740,12750,12750,12740,320
20241120,110600,338117500,12770,12770,12770,12770,88
20241120,110500,336993740,12760,12760,12760,12760,1
20241120,110400,336980980,12750,12770,12770,12750,214
20241120,110300,334248730,12770,12770,12770,12770,0
20241120,110200,334248730,12770,12760,12770,12760,5
20241120,110100,334184900,12760,12760,12760,12760,15
20241120,110000,333993500,12760,12760,12760,12760,1
20241120,105900,333980740,12750,12750,12750,12750,30
20241120,105800,333598240,12750,12750,12750,12750,0
20241120,105700,333598240,12750,12750,12750,12750,0
20241120,105600,333598240,12750,12740,12750,12740,955
20241120,105500,321430210,12750,12750,12750,12750,0
20241120,105400,321430210,12750,12750,12750,12750,0
20241120,105300,321430210,12750,12750,12750,12750,9
20241120,105200,321315460,12740,12750,12750,12740,259
20241120,105100,318014690,12750,12780,12780,12750,790
20241120,105000,307926230,12800,12800,12800,12800,3
20241120,104900,307887830,12800,12820,12820,12800,227
20241120,104800,304981630,12830,12800,12830,12800,402
20241120,104700,299830210,12800,12790,12800,12770,748
20241120,104600,290263740,12800,12780,12800,12770,159
20241120,104500,288232520,12780,12780,12790,12770,380
20241120,104400,283376720,12790,12800,12800,12790,431
20241120,104300,277860000,12790,12740,12790,12740,1185
20241120,104200,262736830,12740,12730,12740,12730,185
20241120,104100,260381150,12740,12690,12740,12690,1827
20241120,104000,237179970,12690,12690,12690,12690,120
20241120,103900,235657170,12680,12670,12680,12670,788
20241120,103800,225667640,12650,12650,12650,12650,8
20241120,103700,225566440,12650,12650,12650,12650,1
20241120,103600,225553790,12650,12650,12650,12650,0
20241120,103500,225553790,12650,12650,12650,12650,0
20241120,103400,225553790,12650,12650,12650,12650,0
20241120,103300,225553790,12650,12650,12660,12650,2114
20241120,103200,198809990,12650,12650,12650,12650,70
20241120,103100,197924490,12620,12620,12620,12620,80
20241120,103000,196914890,12600,12600,12600,12600,60
20241120,102900,196158890,12600,12600,12600,12600,0
20241120,102800,196158890,12600,12600,12600,12600,4
20241120,102700,196108490,12610,12610,12610,12610,0
20241120,102600,196108490,12610,12620,12640,12610,126
20241120,102500,194518330,12620,12620,12620,12620,1
20241120,102400,194505710,12590,12590,12590,12590,0
20241120,102300,194505710,12590,12590,12590,12590,0
20241120,102200,194505710,12590,12590,12590,12590,0
20241120,102100,194505710,12590,12590,12590,12590,1
20241120,102000,194493120,12580,12580,12580,12580,0
20241120,101900,194493120,12580,12580,12580,12580,0
20241120,101800,194493120,12580,12610,12610,12580,245
20241120,101700,191406170,12610,12640,12640,12610,486
20241120,101600,185268400,12640,12640,12640,12640,0
20241120,101500,185268400,12640,12640,12640,12640,0
20241120,101400,185268400,12640,12650,12650,12640,395
20241120,101300,180274390,12650,12650,12650,12650,13
20241120,101200,180109940,12640,12640,12640,12640,30
20241120,101100,179730740,12640,12600,12640,12600,278
20241120,101000,176220200,12600,12580,12600,12580,47
20241120,100900,175628180,12580,12580,12580,12580,41
20241120,100800,175112400,12580,12580,12580,12580,2
20241120,100700,175087240,12600,12610,12610,12600,188
20241120,100600,172716890,12610,12630,12630,12610,292
20241120,100500,169031960,12630,12600,12630,12600,426
20241120,100400,163653650,12580,12580,12580,12580,50
20241120,100300,163024650,12580,12560,12580,12560,136
20241120,100200,161314190,12540,12570,12570,12540,484
20241120,100100,155235050,12560,12560,12560,12560,197
20241120,100000,152760730,12560,12530,12600,12530,370
20241120,095900,148120890,12500,12500,12500,12500,108
20241120,095800,146770890,12540,12490,12540,12480,304
20241120,095700,142970590,12460,12460,12460,12460,0
20241120,095600,142970590,12460,12490,12490,12460,86
20241120,095500,141898130,12490,12490,12490,12490,10
20241120,095400,141773230,12490,12490,12490,12490,20
20241120,095300,141523430,12490,12490,12490,12490,10
20241120,095200,141398530,12450,12450,12450,12450,0
20241120,095100,141398530,12450,12450,12450,12450,0
20241120,095000,141398530,12450,12450,12450,12450,0
20241120,094900,141398530,12450,12450,12450,12450,0
20241120,094800,141398530,12450,12450,12450,12450,19
20241120,094700,141161980,12450,12450,12450,12450,2
20241120,094600,141137080,12440,12440,12440,12440,0
20241120,094500,141137080,12440,12440,12440,12440,0
20241120,094400,141137080,12440,12420,12450,12420,15
20241120,094300,140950480,12420,12430,12430,12400,3
20241120,094200,140913230,12430,12380,12430,12380,168
20241120,094100,138831720,12380,12400,12400,12360,362
20241120,094000,134350500,12390,12420,12420,12390,55
20241120,093900,133668410,12430,12430,12430,12430,0
20241120,093800,133668410,12430,12400,12430,12390,386
20241120,093700,128884850,12400,12350,12400,12350,61
20241120,093600,128130410,12400,12400,12400,12400,0
20241120,093500,128130410,12400,12400,12400,12400,0
20241120,093400,128130410,12400,12360,12400,12300,582
20241120,093300,120956090,12290,12390,12390,12290,1588
20241120,093200,101374060,12390,12410,12410,12390,83
20241120,093100,100345130,12400,12400,12400,12400,0
20241120,093000,100345130,12400,12400,12400,12400,50
20241120,092900,99725130,12420,12420,12420,12400,606
20241120,092800,92203750,12430,12430,12430,12430,0
20241120,092700,92203750,12430,12420,12430,12400,155
20241120,092600,90280850,12460,12470,12470,12400,2451
20241120,092500,59832420,12510,12530,12530,12500,1023
20241120,092400,47033910,12510,12600,12640,12510,698
20241120,092300,38274650,12610,12580,12610,12580,52
20241120,092200,37619400,12570,12580,12580,12570,128
20241120,092100,36010340,12620,12550,12620,12550,48
20241120,092000,35407800,12550,12550,12550,12550,128
20241120,091900,33801400,12560,12570,12570,12560,266
20241120,091800,30459290,12570,12580,12580,12570,365
20241120,091700,25870800,12600,12620,12620,12600,34
20241120,091600,25442260,12620,12630,12630,12620,117
20241120,091500,23965710,12620,12620,12620,12620,0
20241120,091400,23965710,12620,12620,12620,12620,0
20241120,091300,23965710,12620,12640,12650,12620,289
20241120,091200,20317350,12640,12640,12640,12640,21
20241120,091100,20051910,12620,12620,12620,12620,11
20241120,091000,19913090,12570,12570,12570,12570,4
20241120,090900,19862810,12640,12620,12640,12620,166
20241120,090800,17767790,12620,12620,12620,12620,11
20241120,090700,17628970,12540,12550,12550,12540,5
20241120,090600,17566250,12620,12620,12620,12620,0
20241120,090500,17566250,12620,12530,12620,12530,170
20241120,090400,15435250,12550,12550,12550,12550,744
20241120,090300,6098050,12550,12550,12550,12550,274
20241120,090200,2659350,12570,12570,12570,12570,10
20241120,090100,2533650,12570,12580,12580,12570,114
20241120,090000,1099650,12600,12650,12650,12600,87
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 200900 801804260 12680 12680 12680 12680 793
3 20241120 200800 801804260 12680 12680 12680 12680 0
4 20241120 200700 801804260 12680 12680 12680 12680 0
5 20241120 200600 801804260 12680 12680 12680 12680 0
6 20241120 200500 801804260 12680 12680 12680 12680 0
7 20241120 200400 801804260 12680 12680 12680 12680 0
8 20241120 200300 801804260 12680 12680 12680 12680 0
9 20241120 200200 801804260 12680 12680 12680 12680 0
10 20241120 200100 801804260 12680 12680 12680 12680 0
11 20241120 200000 801804260 12680 12680 12680 12680 0
12 20241120 195900 801804260 12680 12680 12680 12680 0
13 20241120 195800 801804260 12680 12680 12680 12680 0
14 20241120 195700 801804260 12680 12680 12680 12680 0
15 20241120 195600 801804260 12680 12680 12680 12680 0
16 20241120 195500 801804260 12680 12680 12680 12680 0
17 20241120 195400 801804260 12680 12680 12680 12680 0
18 20241120 195300 801804260 12680 12680 12680 12680 0
19 20241120 195200 801804260 12680 12680 12680 12680 0
20 20241120 195100 801804260 12680 12680 12680 12680 0
21 20241120 195000 801804260 12680 12680 12680 12680 0
22 20241120 194900 801804260 12680 12680 12680 12680 0
23 20241120 194800 801804260 12680 12680 12680 12680 0
24 20241120 194700 801804260 12680 12680 12680 12680 0
25 20241120 194600 801804260 12680 12680 12680 12680 0
26 20241120 194500 801804260 12680 12680 12680 12680 0
27 20241120 194400 801804260 12680 12680 12680 12680 0
28 20241120 194300 801804260 12680 12680 12680 12680 0
29 20241120 194200 801804260 12680 12680 12680 12680 0
30 20241120 194100 801804260 12680 12680 12680 12680 0
31 20241120 194000 801804260 12680 12680 12680 12680 0
32 20241120 193900 801804260 12680 12680 12680 12680 793
33 20241120 193800 801804260 12680 12680 12680 12680 0
34 20241120 193700 801804260 12680 12680 12680 12680 0
35 20241120 193600 801804260 12680 12680 12680 12680 0
36 20241120 193500 801804260 12680 12680 12680 12680 0
37 20241120 193400 801804260 12680 12680 12680 12680 0
38 20241120 193300 801804260 12680 12680 12680 12680 0
39 20241120 193200 801804260 12680 12680 12680 12680 0
40 20241120 193100 801804260 12680 12680 12680 12680 0
41 20241120 193000 801804260 12680 12680 12680 12680 0
42 20241120 192900 801804260 12680 12680 12680 12680 0
43 20241120 192800 801804260 12680 12680 12680 12680 0
44 20241120 192700 801804260 12680 12680 12680 12680 0
45 20241120 192600 801804260 12680 12680 12680 12680 0
46 20241120 192500 801804260 12680 12680 12680 12680 0
47 20241120 192400 801804260 12680 12680 12680 12680 0
48 20241120 192300 801804260 12680 12680 12680 12680 0
49 20241120 192200 801804260 12680 12680 12680 12680 0
50 20241120 192100 801804260 12680 12680 12680 12680 0
51 20241120 192000 801804260 12680 12680 12680 12680 0
52 20241120 191900 801804260 12680 12680 12680 12680 0
53 20241120 191800 801804260 12680 12680 12680 12680 0
54 20241120 191700 801804260 12680 12680 12680 12680 0
55 20241120 191600 801804260 12680 12680 12680 12680 0
56 20241120 191500 801804260 12680 12680 12680 12680 0
57 20241120 191400 801804260 12680 12680 12680 12680 0
58 20241120 191300 801804260 12680 12680 12680 12680 0
59 20241120 191200 801804260 12680 12680 12680 12680 0
60 20241120 191100 801804260 12680 12680 12680 12680 0
61 20241120 191000 801804260 12680 12680 12680 12680 0
62 20241120 190900 801804260 12680 12680 12680 12680 793
63 20241120 190800 801804260 12680 12680 12680 12680 0
64 20241120 190700 801804260 12680 12680 12680 12680 0
65 20241120 190600 801804260 12680 12680 12680 12680 0
66 20241120 190500 801804260 12680 12680 12680 12680 0
67 20241120 190400 801804260 12680 12680 12680 12680 0
68 20241120 190300 801804260 12680 12680 12680 12680 0
69 20241120 190200 801804260 12680 12680 12680 12680 0
70 20241120 190100 801804260 12680 12680 12680 12680 0
71 20241120 190000 801804260 12680 12680 12680 12680 0
72 20241120 185900 801804260 12680 12680 12680 12680 0
73 20241120 185800 801804260 12680 12680 12680 12680 0
74 20241120 185700 801804260 12680 12680 12680 12680 0
75 20241120 185600 801804260 12680 12680 12680 12680 0
76 20241120 185500 801804260 12680 12680 12680 12680 0
77 20241120 185400 801804260 12680 12680 12680 12680 0
78 20241120 185300 801804260 12680 12680 12680 12680 0
79 20241120 185200 801804260 12680 12680 12680 12680 0
80 20241120 185100 801804260 12680 12680 12680 12680 0
81 20241120 185000 801804260 12680 12680 12680 12680 0
82 20241120 184900 801804260 12680 12680 12680 12680 0
83 20241120 184800 801804260 12680 12680 12680 12680 0
84 20241120 184700 801804260 12680 12680 12680 12680 0
85 20241120 184600 801804260 12680 12680 12680 12680 0
86 20241120 184500 801804260 12680 12680 12680 12680 0
87 20241120 184400 801804260 12680 12680 12680 12680 0
88 20241120 184300 801804260 12680 12680 12680 12680 0
89 20241120 184200 801804260 12680 12680 12680 12680 0
90 20241120 184100 801804260 12680 12680 12680 12680 0
91 20241120 184000 801804260 12680 12680 12680 12680 0
92 20241120 183900 801804260 12680 12680 12680 12680 793
93 20241120 183800 801804260 12680 12680 12680 12680 0
94 20241120 183700 801804260 12680 12680 12680 12680 0
95 20241120 183600 801804260 12680 12680 12680 12680 0
96 20241120 183500 801804260 12680 12680 12680 12680 0
97 20241120 183400 801804260 12680 12680 12680 12680 0
98 20241120 183300 801804260 12680 12680 12680 12680 0
99 20241120 183200 801804260 12680 12680 12680 12680 0
100 20241120 183100 801804260 12680 12680 12680 12680 0
101 20241120 183000 801804260 12680 12680 12680 12680 0
102 20241120 182900 801804260 12680 12680 12680 12680 0
103 20241120 182800 801804260 12680 12680 12680 12680 0
104 20241120 182700 801804260 12680 12680 12680 12680 0
105 20241120 182600 801804260 12680 12680 12680 12680 0
106 20241120 182500 801804260 12680 12680 12680 12680 0
107 20241120 182400 801804260 12680 12680 12680 12680 0
108 20241120 182300 801804260 12680 12680 12680 12680 0
109 20241120 182200 801804260 12680 12680 12680 12680 0
110 20241120 182100 801804260 12680 12680 12680 12680 0
111 20241120 182000 801804260 12680 12680 12680 12680 0
112 20241120 181900 801804260 12680 12680 12680 12680 0
113 20241120 181800 801804260 12680 12680 12680 12680 0
114 20241120 181700 801804260 12680 12680 12680 12680 0
115 20241120 181600 801804260 12680 12680 12680 12680 0
116 20241120 181500 801804260 12680 12680 12680 12680 0
117 20241120 181400 801804260 12680 12680 12680 12680 0
118 20241120 181300 801804260 12680 12680 12680 12680 0
119 20241120 181200 801804260 12680 12680 12680 12680 0
120 20241120 181100 801804260 12680 12680 12680 12680 0
121 20241120 181000 801804260 12680 12680 12680 12680 0
122 20241120 180900 801804260 12680 12680 12680 12680 793
123 20241120 180800 801804260 12680 12680 12680 12680 0
124 20241120 180700 801804260 12680 12680 12680 12680 0
125 20241120 180600 801804260 12680 12680 12680 12680 0
126 20241120 180500 801804260 12680 12680 12680 12680 0
127 20241120 180400 801804260 12680 12680 12680 12680 0
128 20241120 180300 801804260 12680 12680 12680 12680 0
129 20241120 180200 801804260 12680 12680 12680 12680 0
130 20241120 180100 801804260 12680 12680 12680 12680 0
131 20241120 180000 801804260 12680 12680 12680 12680 0
132 20241120 175900 801804260 12680 12680 12680 12680 0
133 20241120 175800 801804260 12680 12680 12680 12680 0
134 20241120 175700 801804260 12680 12680 12680 12680 0
135 20241120 175600 801804260 12680 12680 12680 12680 0
136 20241120 175500 801804260 12680 12680 12680 12680 0
137 20241120 175400 801804260 12680 12680 12680 12680 0
138 20241120 175300 801804260 12680 12680 12680 12680 0
139 20241120 175200 801804260 12680 12680 12680 12680 0
140 20241120 175100 801804260 12680 12680 12680 12680 0
141 20241120 175000 801804260 12680 12680 12680 12680 0
142 20241120 174900 801804260 12680 12680 12680 12680 0
143 20241120 174800 801804260 12680 12680 12680 12680 0
144 20241120 174700 801804260 12680 12680 12680 12680 0
145 20241120 174600 801804260 12680 12680 12680 12680 0
146 20241120 174500 801804260 12680 12680 12680 12680 0
147 20241120 174400 801804260 12680 12680 12680 12680 0
148 20241120 174300 801804260 12680 12680 12680 12680 0
149 20241120 174200 801804260 12680 12680 12680 12680 0
150 20241120 174100 801804260 12680 12680 12680 12680 0
151 20241120 174000 801804260 12680 12680 12680 12680 0
152 20241120 173900 801804260 12680 12680 12680 12680 793
153 20241120 173800 801804260 12680 12680 12680 12680 0
154 20241120 173700 801804260 12680 12680 12680 12680 0
155 20241120 173600 801804260 12680 12680 12680 12680 0
156 20241120 173500 801804260 12680 12680 12680 12680 0
157 20241120 173400 801804260 12680 12680 12680 12680 0
158 20241120 173300 801804260 12680 12680 12680 12680 0
159 20241120 173200 801804260 12680 12680 12680 12680 0
160 20241120 173100 801804260 12680 12680 12680 12680 0
161 20241120 173000 801804260 12680 12680 12680 12680 0
162 20241120 172900 801804260 12680 12680 12680 12680 0
163 20241120 172800 801804260 12680 12680 12680 12680 0
164 20241120 172700 801804260 12680 12680 12680 12680 0
165 20241120 172600 801804260 12680 12680 12680 12680 0
166 20241120 172500 801804260 12680 12680 12680 12680 0
167 20241120 172400 801804260 12680 12680 12680 12680 0
168 20241120 172300 801804260 12680 12680 12680 12680 0
169 20241120 172200 801804260 12680 12680 12680 12680 0
170 20241120 172100 801804260 12680 12680 12680 12680 0
171 20241120 172000 801804260 12680 12680 12680 12680 0
172 20241120 171900 801804260 12680 12680 12680 12680 0
173 20241120 171800 801804260 12680 12680 12680 12680 0
174 20241120 171700 801804260 12680 12680 12680 12680 0
175 20241120 171600 801804260 12680 12680 12680 12680 0
176 20241120 171500 801804260 12680 12680 12680 12680 0
177 20241120 171400 801804260 12680 12680 12680 12680 0
178 20241120 171300 801804260 12680 12680 12680 12680 0
179 20241120 171200 801804260 12680 12680 12680 12680 0
180 20241120 171100 801804260 12680 12680 12680 12680 0
181 20241120 171000 801804260 12680 12680 12680 12680 0
182 20241120 170900 801804260 12680 12680 12680 12680 793
183 20241120 170800 801804260 12680 12680 12680 12680 0
184 20241120 170700 801804260 12680 12680 12680 12680 0
185 20241120 170600 801804260 12680 12680 12680 12680 0
186 20241120 170500 801804260 12680 12680 12680 12680 0
187 20241120 170400 801804260 12680 12680 12680 12680 0
188 20241120 170300 801804260 12680 12680 12680 12680 0
189 20241120 170200 801804260 12680 12680 12680 12680 0
190 20241120 170100 801804260 12680 12680 12680 12680 0
191 20241120 170000 801804260 12680 12680 12680 12680 0
192 20241120 165900 801804260 12680 12680 12680 12680 0
193 20241120 165800 801804260 12680 12680 12680 12680 0
194 20241120 165700 801804260 12680 12680 12680 12680 0
195 20241120 165600 801804260 12680 12680 12680 12680 0
196 20241120 165500 801804260 12680 12680 12680 12680 0
197 20241120 165400 801804260 12680 12680 12680 12680 0
198 20241120 165300 801804260 12680 12680 12680 12680 0
199 20241120 165200 801804260 12680 12680 12680 12680 0
200 20241120 165100 801804260 12680 12680 12680 12680 0
201 20241120 165000 801804260 12680 12680 12680 12680 0
202 20241120 164900 801804260 12680 12680 12680 12680 0
203 20241120 164800 801804260 12680 12680 12680 12680 0
204 20241120 164700 801804260 12680 12680 12680 12680 0
205 20241120 164600 801804260 12680 12680 12680 12680 0
206 20241120 164500 801804260 12680 12680 12680 12680 0
207 20241120 164400 801804260 12680 12680 12680 12680 0
208 20241120 164300 801804260 12680 12680 12680 12680 0
209 20241120 164200 801804260 12680 12680 12680 12680 0
210 20241120 164100 801804260 12680 12680 12680 12680 0
211 20241120 164000 801804260 12680 12680 12680 12680 0
212 20241120 163900 801804260 12680 12680 12680 12680 793
213 20241120 163800 801804260 12680 12680 12680 12680 0
214 20241120 163700 801804260 12680 12680 12680 12680 0
215 20241120 163600 801804260 12680 12680 12680 12680 0
216 20241120 163500 801804260 12680 12680 12680 12680 0
217 20241120 163400 801804260 12680 12680 12680 12680 0
218 20241120 163300 801804260 12680 12680 12680 12680 0
219 20241120 163200 801804260 12680 12680 12680 12680 0
220 20241120 163100 801804260 12680 12680 12680 12680 0
221 20241120 163000 801804260 12680 12680 12680 12680 0
222 20241120 162900 801804260 12680 12680 12680 12680 0
223 20241120 162800 801804260 12680 12680 12680 12680 0
224 20241120 162700 801804260 12680 12680 12680 12680 0
225 20241120 162600 801804260 12680 12680 12680 12680 0
226 20241120 162500 801804260 12680 12680 12680 12680 0
227 20241120 162400 801804260 12680 12680 12680 12680 0
228 20241120 162300 801804260 12680 12680 12680 12680 0
229 20241120 162200 801804260 12680 12680 12680 12680 0
230 20241120 162100 801804260 12680 12680 12680 12680 0
231 20241120 162000 801804260 12680 12680 12680 12680 0
232 20241120 161900 801804260 12680 12680 12680 12680 0
233 20241120 161800 801804260 12680 12680 12680 12680 0
234 20241120 161700 801804260 12680 12680 12680 12680 0
235 20241120 161600 801804260 12680 12680 12680 12680 0
236 20241120 161500 801804260 12680 12680 12680 12680 0
237 20241120 161400 801804260 12680 12680 12680 12680 0
238 20241120 161300 801804260 12680 12680 12680 12680 0
239 20241120 161200 801804260 12680 12680 12680 12680 0
240 20241120 161100 801804260 12680 12680 12680 12680 0
241 20241120 161000 801804260 12680 12680 12680 12680 0
242 20241120 160900 801804260 12680 12680 12680 12680 793
243 20241120 160800 801804260 12680 12680 12680 12680 0
244 20241120 160700 801804260 12680 12680 12680 12680 0
245 20241120 160600 801804260 12680 12680 12680 12680 0
246 20241120 160500 801804260 12680 12680 12680 12680 0
247 20241120 160400 801804260 12680 12680 12680 12680 0
248 20241120 160300 801804260 12680 12680 12680 12680 0
249 20241120 160200 801804260 12680 12680 12680 12680 0
250 20241120 160100 801804260 12680 12680 12680 12680 0
251 20241120 160000 801804260 12680 12680 12680 12680 0
252 20241120 155900 801804260 12680 12680 12680 12680 0
253 20241120 155800 801804260 12680 12680 12680 12680 0
254 20241120 155700 801804260 12680 12680 12680 12680 0
255 20241120 155600 801804260 12680 12680 12680 12680 0
256 20241120 155500 801804260 12680 12680 12680 12680 0
257 20241120 155400 801804260 12680 12680 12680 12680 0
258 20241120 155300 801804260 12680 12680 12680 12680 0
259 20241120 155200 801804260 12680 12680 12680 12680 0
260 20241120 155100 801804260 12680 12680 12680 12680 0
261 20241120 155000 801804260 12680 12680 12680 12680 0
262 20241120 154900 801804260 12680 12680 12680 12680 0
263 20241120 154800 801804260 12680 12680 12680 12680 0
264 20241120 154700 801804260 12680 12680 12680 12680 0
265 20241120 154600 801804260 12680 12680 12680 12680 0
266 20241120 154500 801804260 12680 12680 12680 12680 0
267 20241120 154400 801804260 12680 12680 12680 12680 0
268 20241120 154300 801804260 12680 12680 12680 12680 0
269 20241120 154200 801804260 12680 12680 12680 12680 0
270 20241120 154100 801804260 12680 12680 12680 12680 0
271 20241120 154000 801804260 12680 12680 12680 12680 0
272 20241120 153900 801804260 12680 12680 12680 12680 793
273 20241120 153800 801804260 12680 12680 12680 12680 0
274 20241120 153700 801804260 12680 12680 12680 12680 0
275 20241120 153600 801804260 12680 12680 12680 12680 0
276 20241120 153500 801804260 12680 12680 12680 12680 0
277 20241120 153400 801804260 12680 12680 12680 12680 0
278 20241120 153300 801804260 12680 12680 12680 12680 0
279 20241120 153200 801804260 12680 12680 12680 12680 0
280 20241120 153100 801804260 12680 12680 12680 12680 0
281 20241120 153000 801804260 12680 12680 12680 12680 793
282 20241120 152900 791749020 12740 12740 12740 12740 0
283 20241120 152800 791749020 12740 12740 12740 12740 0
284 20241120 152700 791749020 12740 12740 12740 12740 0
285 20241120 152600 791749020 12740 12740 12740 12740 0
286 20241120 152500 791749020 12740 12740 12740 12740 0
287 20241120 152400 791749020 12740 12740 12740 12740 0
288 20241120 152300 791749020 12740 12740 12740 12740 0
289 20241120 152200 791749020 12740 12740 12740 12740 0
290 20241120 152100 791749020 12740 12740 12740 12740 0
291 20241120 152000 791749020 12740 12740 12740 12740 0
292 20241120 151900 791749020 12740 12740 12740 12650 1315
293 20241120 151800 775081950 12740 12710 12740 12710 68
294 20241120 151700 774215660 12710 12700 12710 12700 78
295 20241120 151600 773225040 12690 12690 12690 12690 24
296 20241120 151500 772920480 12700 12680 12710 12660 382
297 20241120 151400 768076040 12670 12700 12700 12650 282
298 20241120 151300 764503380 12740 12740 12740 12740 0
299 20241120 151200 764503380 12740 12740 12740 12740 9
300 20241120 151100 764388720 12740 12740 12740 12740 1
301 20241120 151000 764375980 12730 12670 12730 12630 533
302 20241120 150900 757609400 12690 12710 12710 12660 462
303 20241120 150800 751748350 12700 12720 12720 12700 267
304 20241120 150700 748356630 12700 12700 12700 12700 0
305 20241120 150600 748356630 12700 12730 12730 12700 344
306 20241120 150500 743985330 12730 12760 12760 12730 683
307 20241120 150400 735282100 12760 12780 12780 12760 187
308 20241120 150300 732893900 12780 12810 12810 12780 580
309 20241120 150200 725474300 12810 12810 12810 12810 30
310 20241120 150100 725090000 12840 12840 12840 12810 834
311 20241120 150000 714390830 12840 12840 12840 12840 0
312 20241120 145900 714390830 12840 12840 12840 12840 25
313 20241120 145800 714069830 12850 12850 12850 12850 210
314 20241120 145700 711371330 12850 12850 12850 12850 11
315 20241120 145600 711229980 12850 12850 12850 12850 9
316 20241120 145500 711114330 12830 12850 12850 12830 230
317 20241120 145400 708162710 12850 12850 12900 12850 230
318 20241120 145300 705203290 12900 12850 12900 12850 424
319 20241120 145200 699737580 12860 12840 12860 12830 173
320 20241120 145100 697514550 12840 12840 12840 12840 160
321 20241120 145000 695460150 12860 12850 12860 12850 33
322 20241120 144900 695036090 12850 12840 12850 12830 157
323 20241120 144800 693021590 12830 12830 12830 12830 75
324 20241120 144700 692059340 12830 12830 12830 12830 0
325 20241120 144600 692059340 12830 12860 12910 12830 1949
326 20241120 144500 666951470 12850 12850 12850 12850 385
327 20241120 144400 662004220 12850 12830 12850 12830 160
328 20241120 144300 659948440 12820 12790 12820 12790 352
329 20241120 144200 655436130 12770 12770 12770 12770 4
330 20241120 144100 655385050 12760 12760 12760 12760 0
331 20241120 144000 655385050 12760 12800 12800 12760 242
332 20241120 143900 652292610 12800 12810 12810 12800 227
333 20241120 143800 649386540 12810 12810 12810 12810 164
334 20241120 143700 647285700 12810 12870 12880 12810 1569
335 20241120 143600 627140700 12880 12870 12880 12870 24
336 20241120 143500 626831590 12870 12840 12870 12840 1155
337 20241120 143400 611987060 12830 12830 12830 12830 3
338 20241120 143300 611948570 12810 12830 12830 12810 658
339 20241120 143200 603512650 12830 12830 12830 12830 10
340 20241120 143100 603384350 12830 12810 12830 12810 373
341 20241120 143000 598599940 12810 12830 12830 12810 274
342 20241120 142900 595087030 12830 12830 12830 12810 181
343 20241120 142800 592766030 12830 12830 12830 12830 20
344 20241120 142700 592509430 12830 12830 12830 12830 2
345 20241120 142600 592483770 12840 12840 12840 12840 150
346 20241120 142500 590557770 12830 12840 12840 12830 20
347 20241120 142400 590301070 12840 12850 12850 12840 165
348 20241120 142300 588181320 12840 12840 12840 12840 182
349 20241120 142200 585844440 12840 12800 12840 12800 141
350 20241120 142100 584034040 12800 12830 12840 12800 186
351 20241120 142000 581653020 12830 12830 12830 12830 759
352 20241120 141900 571915050 12830 12770 12830 12770 1166
353 20241120 141800 556978810 12770 12770 12770 12770 285
354 20241120 141700 553339360 12780 12780 12780 12780 184
355 20241120 141600 550987840 12780 12780 12780 12780 0
356 20241120 141500 550987840 12780 12780 12780 12780 0
357 20241120 141400 550987840 12780 12770 12780 12770 150
358 20241120 141300 549071340 12780 12780 12780 12780 6
359 20241120 141200 548994660 12780 12780 12780 12780 77
360 20241120 141100 548010600 12780 12780 12780 12780 53
361 20241120 141000 547333260 12780 12780 12780 12780 47
362 20241120 140900 546732600 12790 12780 12790 12780 12
363 20241120 140800 546579140 12770 12790 12790 12770 196
364 20241120 140700 544076200 12780 12800 12800 12780 608
365 20241120 140600 536298260 12800 12800 12800 12800 187
366 20241120 140500 533904660 12800 12770 12800 12770 407
367 20241120 140400 528701800 12770 12770 12770 12770 5
368 20241120 140300 528637950 12750 12750 12750 12750 0
369 20241120 140200 528637950 12750 12750 12750 12750 0
370 20241120 140100 528637950 12750 12730 12780 12730 933
371 20241120 140000 516738930 12730 12730 12730 12730 0
372 20241120 135900 516738930 12730 12730 12730 12730 142
373 20241120 135800 514931270 12730 12730 12730 12730 0
374 20241120 135700 514931270 12730 12730 12730 12730 0
375 20241120 135600 514931270 12730 12730 12730 12730 70
376 20241120 135500 514040170 12730 12740 12740 12730 383
377 20241120 135400 509164440 12750 12740 12750 12740 10
378 20241120 135300 509037020 12740 12740 12740 12740 80
379 20241120 135200 508017820 12730 12730 12740 12730 113
380 20241120 135100 506578230 12720 12720 12720 12720 66
381 20241120 135000 505738710 12720 12720 12720 12720 0
382 20241120 134900 505738710 12720 12720 12720 12720 0
383 20241120 134800 505738710 12720 12720 12720 12720 10
384 20241120 134700 505611510 12740 12740 12740 12740 1
385 20241120 134600 505598770 12710 12710 12710 12710 0
386 20241120 134500 505598770 12710 12710 12710 12710 0
387 20241120 134400 505598770 12710 12710 12710 12710 10
388 20241120 134300 505471670 12710 12720 12720 12710 398
389 20241120 134200 500413040 12720 12740 12740 12720 4
390 20241120 134100 500362100 12740 12730 12740 12730 310
391 20241120 134000 496412780 12730 12730 12730 12730 18
392 20241120 133900 496183640 12730 12730 12730 12730 4
393 20241120 133800 496132720 12720 12720 12720 12720 0
394 20241120 133700 496132720 12720 12700 12720 12700 4
395 20241120 133600 496081900 12690 12690 12690 12690 2
396 20241120 133500 496056520 12740 12710 12740 12710 2
397 20241120 133400 496031070 12710 12740 12740 12710 440
398 20241120 133300 490429970 12750 12750 12750 12750 16
399 20241120 133200 490225970 12750 12730 12750 12730 111
400 20241120 133100 488810760 12720 12720 12720 12720 2
401 20241120 133000 488785320 12710 12710 12710 12710 2
402 20241120 132900 488759900 12710 12700 12750 12700 636
403 20241120 132800 480668910 12690 12680 12690 12680 180
404 20241120 132700 478386110 12680 12680 12680 12680 62
405 20241120 132600 477599950 12680 12680 12680 12680 27
406 20241120 132500 477257590 12680 12680 12680 12680 5
407 20241120 132400 477194190 12670 12670 12670 12670 1
408 20241120 132300 477181520 12670 12670 12670 12670 0
409 20241120 132200 477181520 12670 12670 12670 12670 0
410 20241120 132100 477181520 12670 12670 12670 12670 80
411 20241120 132000 476167920 12650 12650 12650 12650 58
412 20241120 131900 475434220 12650 12660 12660 12650 600
413 20241120 131800 467842760 12680 12670 12680 12670 30
414 20241120 131700 467462600 12660 12660 12660 12660 0
415 20241120 131600 467462600 12660 12660 12660 12660 0
416 20241120 131500 467462600 12660 12660 12660 12660 115
417 20241120 131400 466006700 12660 12660 12660 12660 85
418 20241120 131300 464930600 12670 12670 12670 12670 0
419 20241120 131200 464930600 12670 12670 12670 12670 0
420 20241120 131100 464930600 12670 12670 12670 12670 0
421 20241120 131000 464930600 12670 12670 12670 12670 0
422 20241120 130900 464930600 12670 12670 12670 12670 0
423 20241120 130800 464930600 12670 12670 12670 12670 0
424 20241120 130700 464930600 12670 12670 12670 12670 1
425 20241120 130600 464917930 12690 12690 12690 12690 179
426 20241120 130500 462646420 12690 12650 12690 12650 9
427 20241120 130400 462532530 12610 12650 12650 12610 220
428 20241120 130300 459755270 12660 12640 12660 12640 7
429 20241120 130200 459666710 12640 12680 12680 12640 22
430 20241120 130100 459388550 12680 12660 12680 12660 82
431 20241120 130000 458348810 12660 12650 12660 12640 3
432 20241120 125900 458310860 12650 12650 12650 12650 0
433 20241120 125800 458310860 12650 12650 12650 12650 0
434 20241120 125700 458310860 12650 12630 12650 12630 101
435 20241120 125600 457035210 12630 12630 12630 12630 0
436 20241120 125500 457035210 12630 12630 12630 12630 25
437 20241120 125400 456719460 12620 12620 12620 12620 0
438 20241120 125300 456719460 12620 12620 12620 12620 10
439 20241120 125200 456593260 12640 12640 12640 12640 1
440 20241120 125100 456580620 12700 12640 12700 12640 2
441 20241120 125000 456555280 12630 12620 12630 12620 52
442 20241120 124900 455898540 12620 12590 12630 12590 1168
443 20241120 124800 441160390 12610 12600 12610 12600 15
444 20241120 124700 440971300 12590 12590 12590 12590 0
445 20241120 124600 440971300 12590 12600 12600 12590 120
446 20241120 124500 439460020 12600 12600 12600 12600 0
447 20241120 124400 439460020 12600 12600 12600 12600 13
448 20241120 124300 439296220 12600 12600 12600 12600 2
449 20241120 124200 439271020 12600 12600 12600 12580 43
450 20241120 124100 438730040 12610 12610 12610 12610 0
451 20241120 124000 438730040 12610 12600 12610 12600 40
452 20241120 123900 438225650 12600 12580 12600 12580 102
453 20241120 123800 436941490 12580 12580 12580 12580 0
454 20241120 123700 436941490 12580 12600 12600 12580 192
455 20241120 123600 434526070 12580 12580 12580 12580 0
456 20241120 123500 434526070 12580 12580 12580 12580 0
457 20241120 123400 434526070 12580 12580 12580 12580 0
458 20241120 123300 434526070 12580 12580 12580 12580 1
459 20241120 123200 434513490 12600 12600 12600 12600 0
460 20241120 123100 434513490 12600 12600 12600 12600 0
461 20241120 123000 434513490 12600 12600 12600 12600 1
462 20241120 122900 434500890 12580 12600 12600 12580 71
463 20241120 122800 433606570 12600 12610 12610 12600 47
464 20241120 122700 433013950 12620 12620 12620 12620 4
465 20241120 122600 432963470 12610 12610 12610 12610 0
466 20241120 122500 432963470 12610 12630 12630 12610 56
467 20241120 122400 432256760 12630 12630 12630 12630 50
468 20241120 122300 431625260 12640 12640 12640 12640 5
469 20241120 122200 431562060 12640 12640 12640 12640 0
470 20241120 122100 431562060 12640 12640 12640 12640 0
471 20241120 122000 431562060 12640 12640 12640 12640 0
472 20241120 121900 431562060 12640 12640 12640 12640 0
473 20241120 121800 431562060 12640 12640 12640 12640 0
474 20241120 121700 431562060 12640 12640 12640 12640 0
475 20241120 121600 431562060 12640 12640 12640 12640 50
476 20241120 121500 430930060 12690 12630 12690 12630 2
477 20241120 121400 430904740 12620 12640 12640 12620 71
478 20241120 121300 430008370 12650 12650 12650 12650 0
479 20241120 121200 430008370 12650 12650 12650 12650 0
480 20241120 121100 430008370 12650 12650 12650 12650 30
481 20241120 121000 429628870 12650 12650 12650 12650 11
482 20241120 120900 429489720 12650 12630 12650 12630 29
483 20241120 120800 429122890 12630 12630 12630 12630 1
484 20241120 120700 429110260 12600 12590 12610 12560 1245
485 20241120 120600 413459440 12590 12620 12620 12580 316
486 20241120 120500 409478590 12620 12620 12620 12620 199
487 20241120 120400 406967210 12650 12660 12660 12650 50
488 20241120 120300 406334660 12660 12680 12680 12660 301
489 20241120 120200 402523960 12680 12690 12690 12680 106
490 20241120 120100 401178850 12700 12700 12700 12700 0
491 20241120 120000 401178850 12700 12700 12700 12700 53
492 20241120 115900 400505750 12710 12710 12710 12710 55
493 20241120 115800 399806700 12700 12700 12700 12700 0
494 20241120 115700 399806700 12700 12700 12700 12700 0
495 20241120 115600 399806700 12700 12700 12700 12700 0
496 20241120 115500 399806700 12700 12700 12700 12700 0
497 20241120 115400 399806700 12700 12700 12700 12700 0
498 20241120 115300 399806700 12700 12700 12700 12700 0
499 20241120 115200 399806700 12700 12700 12700 12700 0
500 20241120 115100 399806700 12700 12700 12700 12700 0
501 20241120 115000 399806700 12700 12700 12700 12700 146
502 20241120 114900 397952500 12700 12700 12700 12700 50
503 20241120 114800 397317500 12710 12710 12710 12710 78
504 20241120 114700 396326120 12710 12710 12710 12710 0
505 20241120 114600 396326120 12710 12710 12710 12710 3
506 20241120 114500 396287990 12710 12710 12710 12710 0
507 20241120 114400 396287990 12710 12710 12710 12710 1
508 20241120 114300 396275280 12710 12710 12710 12710 0
509 20241120 114200 396275280 12710 12710 12710 12710 0
510 20241120 114100 396275280 12710 12710 12710 12710 0
511 20241120 114000 396275280 12710 12740 12740 12710 1624
512 20241120 113900 375616850 12750 12750 12750 12750 0
513 20241120 113800 375616850 12750 12750 12750 12750 0
514 20241120 113700 375616850 12750 12750 12750 12750 150
515 20241120 113600 373704350 12750 12750 12750 12750 0
516 20241120 113500 373704350 12750 12750 12750 12750 0
517 20241120 113400 373704350 12750 12750 12750 12750 0
518 20241120 113300 373704350 12750 12750 12750 12750 10
519 20241120 113200 373576850 12750 12750 12750 12750 10
520 20241120 113100 373449350 12750 12750 12750 12750 0
521 20241120 113000 373449350 12750 12750 12750 12750 2
522 20241120 112900 373423850 12750 12750 12750 12750 5
523 20241120 112800 373360100 12750 12750 12750 12750 5
524 20241120 112700 373296350 12750 12750 12750 12750 6
525 20241120 112600 373219850 12750 12750 12750 12750 16
526 20241120 112500 373015850 12750 12750 12750 12750 4
527 20241120 112400 372964850 12750 12740 12750 12740 124
528 20241120 112300 371383860 12740 12740 12740 12740 161
529 20241120 112200 369332720 12720 12720 12720 12720 0
530 20241120 112100 369332720 12720 12720 12720 12720 156
531 20241120 112000 367348400 12720 12720 12720 12720 0
532 20241120 111900 367348400 12720 12720 12720 12720 852
533 20241120 111800 356510960 12730 12750 12750 12730 632
534 20241120 111700 348459980 12750 12750 12750 12750 0
535 20241120 111600 348459980 12750 12750 12750 12750 106
536 20241120 111500 347108480 12760 12760 12760 12760 48
537 20241120 111400 346496000 12760 12780 12780 12760 2
538 20241120 111300 346470460 12760 12760 12760 12760 1
539 20241120 111200 346457700 12780 12780 12780 12780 0
540 20241120 111100 346457700 12780 12750 12780 12750 116
541 20241120 111000 344975510 12750 12750 12750 12750 0
542 20241120 110900 344975510 12750 12750 12750 12740 187
543 20241120 110800 342591550 12750 12750 12750 12750 31
544 20241120 110700 342196300 12740 12750 12750 12740 320
545 20241120 110600 338117500 12770 12770 12770 12770 88
546 20241120 110500 336993740 12760 12760 12760 12760 1
547 20241120 110400 336980980 12750 12770 12770 12750 214
548 20241120 110300 334248730 12770 12770 12770 12770 0
549 20241120 110200 334248730 12770 12760 12770 12760 5
550 20241120 110100 334184900 12760 12760 12760 12760 15
551 20241120 110000 333993500 12760 12760 12760 12760 1
552 20241120 105900 333980740 12750 12750 12750 12750 30
553 20241120 105800 333598240 12750 12750 12750 12750 0
554 20241120 105700 333598240 12750 12750 12750 12750 0
555 20241120 105600 333598240 12750 12740 12750 12740 955
556 20241120 105500 321430210 12750 12750 12750 12750 0
557 20241120 105400 321430210 12750 12750 12750 12750 0
558 20241120 105300 321430210 12750 12750 12750 12750 9
559 20241120 105200 321315460 12740 12750 12750 12740 259
560 20241120 105100 318014690 12750 12780 12780 12750 790
561 20241120 105000 307926230 12800 12800 12800 12800 3
562 20241120 104900 307887830 12800 12820 12820 12800 227
563 20241120 104800 304981630 12830 12800 12830 12800 402
564 20241120 104700 299830210 12800 12790 12800 12770 748
565 20241120 104600 290263740 12800 12780 12800 12770 159
566 20241120 104500 288232520 12780 12780 12790 12770 380
567 20241120 104400 283376720 12790 12800 12800 12790 431
568 20241120 104300 277860000 12790 12740 12790 12740 1185
569 20241120 104200 262736830 12740 12730 12740 12730 185
570 20241120 104100 260381150 12740 12690 12740 12690 1827
571 20241120 104000 237179970 12690 12690 12690 12690 120
572 20241120 103900 235657170 12680 12670 12680 12670 788
573 20241120 103800 225667640 12650 12650 12650 12650 8
574 20241120 103700 225566440 12650 12650 12650 12650 1
575 20241120 103600 225553790 12650 12650 12650 12650 0
576 20241120 103500 225553790 12650 12650 12650 12650 0
577 20241120 103400 225553790 12650 12650 12650 12650 0
578 20241120 103300 225553790 12650 12650 12660 12650 2114
579 20241120 103200 198809990 12650 12650 12650 12650 70
580 20241120 103100 197924490 12620 12620 12620 12620 80
581 20241120 103000 196914890 12600 12600 12600 12600 60
582 20241120 102900 196158890 12600 12600 12600 12600 0
583 20241120 102800 196158890 12600 12600 12600 12600 4
584 20241120 102700 196108490 12610 12610 12610 12610 0
585 20241120 102600 196108490 12610 12620 12640 12610 126
586 20241120 102500 194518330 12620 12620 12620 12620 1
587 20241120 102400 194505710 12590 12590 12590 12590 0
588 20241120 102300 194505710 12590 12590 12590 12590 0
589 20241120 102200 194505710 12590 12590 12590 12590 0
590 20241120 102100 194505710 12590 12590 12590 12590 1
591 20241120 102000 194493120 12580 12580 12580 12580 0
592 20241120 101900 194493120 12580 12580 12580 12580 0
593 20241120 101800 194493120 12580 12610 12610 12580 245
594 20241120 101700 191406170 12610 12640 12640 12610 486
595 20241120 101600 185268400 12640 12640 12640 12640 0
596 20241120 101500 185268400 12640 12640 12640 12640 0
597 20241120 101400 185268400 12640 12650 12650 12640 395
598 20241120 101300 180274390 12650 12650 12650 12650 13
599 20241120 101200 180109940 12640 12640 12640 12640 30
600 20241120 101100 179730740 12640 12600 12640 12600 278
601 20241120 101000 176220200 12600 12580 12600 12580 47
602 20241120 100900 175628180 12580 12580 12580 12580 41
603 20241120 100800 175112400 12580 12580 12580 12580 2
604 20241120 100700 175087240 12600 12610 12610 12600 188
605 20241120 100600 172716890 12610 12630 12630 12610 292
606 20241120 100500 169031960 12630 12600 12630 12600 426
607 20241120 100400 163653650 12580 12580 12580 12580 50
608 20241120 100300 163024650 12580 12560 12580 12560 136
609 20241120 100200 161314190 12540 12570 12570 12540 484
610 20241120 100100 155235050 12560 12560 12560 12560 197
611 20241120 100000 152760730 12560 12530 12600 12530 370
612 20241120 095900 148120890 12500 12500 12500 12500 108
613 20241120 095800 146770890 12540 12490 12540 12480 304
614 20241120 095700 142970590 12460 12460 12460 12460 0
615 20241120 095600 142970590 12460 12490 12490 12460 86
616 20241120 095500 141898130 12490 12490 12490 12490 10
617 20241120 095400 141773230 12490 12490 12490 12490 20
618 20241120 095300 141523430 12490 12490 12490 12490 10
619 20241120 095200 141398530 12450 12450 12450 12450 0
620 20241120 095100 141398530 12450 12450 12450 12450 0
621 20241120 095000 141398530 12450 12450 12450 12450 0
622 20241120 094900 141398530 12450 12450 12450 12450 0
623 20241120 094800 141398530 12450 12450 12450 12450 19
624 20241120 094700 141161980 12450 12450 12450 12450 2
625 20241120 094600 141137080 12440 12440 12440 12440 0
626 20241120 094500 141137080 12440 12440 12440 12440 0
627 20241120 094400 141137080 12440 12420 12450 12420 15
628 20241120 094300 140950480 12420 12430 12430 12400 3
629 20241120 094200 140913230 12430 12380 12430 12380 168
630 20241120 094100 138831720 12380 12400 12400 12360 362
631 20241120 094000 134350500 12390 12420 12420 12390 55
632 20241120 093900 133668410 12430 12430 12430 12430 0
633 20241120 093800 133668410 12430 12400 12430 12390 386
634 20241120 093700 128884850 12400 12350 12400 12350 61
635 20241120 093600 128130410 12400 12400 12400 12400 0
636 20241120 093500 128130410 12400 12400 12400 12400 0
637 20241120 093400 128130410 12400 12360 12400 12300 582
638 20241120 093300 120956090 12290 12390 12390 12290 1588
639 20241120 093200 101374060 12390 12410 12410 12390 83
640 20241120 093100 100345130 12400 12400 12400 12400 0
641 20241120 093000 100345130 12400 12400 12400 12400 50
642 20241120 092900 99725130 12420 12420 12420 12400 606
643 20241120 092800 92203750 12430 12430 12430 12430 0
644 20241120 092700 92203750 12430 12420 12430 12400 155
645 20241120 092600 90280850 12460 12470 12470 12400 2451
646 20241120 092500 59832420 12510 12530 12530 12500 1023
647 20241120 092400 47033910 12510 12600 12640 12510 698
648 20241120 092300 38274650 12610 12580 12610 12580 52
649 20241120 092200 37619400 12570 12580 12580 12570 128
650 20241120 092100 36010340 12620 12550 12620 12550 48
651 20241120 092000 35407800 12550 12550 12550 12550 128
652 20241120 091900 33801400 12560 12570 12570 12560 266
653 20241120 091800 30459290 12570 12580 12580 12570 365
654 20241120 091700 25870800 12600 12620 12620 12600 34
655 20241120 091600 25442260 12620 12630 12630 12620 117
656 20241120 091500 23965710 12620 12620 12620 12620 0
657 20241120 091400 23965710 12620 12620 12620 12620 0
658 20241120 091300 23965710 12620 12640 12650 12620 289
659 20241120 091200 20317350 12640 12640 12640 12640 21
660 20241120 091100 20051910 12620 12620 12620 12620 11
661 20241120 091000 19913090 12570 12570 12570 12570 4
662 20241120 090900 19862810 12640 12620 12640 12620 166
663 20241120 090800 17767790 12620 12620 12620 12620 11
664 20241120 090700 17628970 12540 12550 12550 12540 5
665 20241120 090600 17566250 12620 12620 12620 12620 0
666 20241120 090500 17566250 12620 12530 12620 12530 170
667 20241120 090400 15435250 12550 12550 12550 12550 744
668 20241120 090300 6098050 12550 12550 12550 12550 274
669 20241120 090200 2659350 12570 12570 12570 12570 10
670 20241120 090100 2533650 12570 12580 12580 12570 114
671 20241120 090000 1099650 12600 12650 12650 12600 87