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

675
119850/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,675 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,201300,14222784840,8930,8930,8930,8930,12151
20241120,201200,14222784840,8930,8930,8930,8930,0
20241120,201100,14222784840,8930,8930,8930,8930,0
20241120,201000,14222784840,8930,8930,8930,8930,0
20241120,200900,14222784840,8930,8930,8930,8930,0
20241120,200800,14222784840,8930,8930,8930,8930,0
20241120,200700,14222784840,8930,8930,8930,8930,0
20241120,200600,14222784840,8930,8930,8930,8930,0
20241120,200500,14222784840,8930,8930,8930,8930,0
20241120,200400,14222784840,8930,8930,8930,8930,0
20241120,200300,14222784840,8930,8930,8930,8930,0
20241120,200200,14222784840,8930,8930,8930,8930,0
20241120,200100,14222784840,8930,8930,8930,8930,0
20241120,200000,14222784840,8930,8930,8930,8930,0
20241120,195900,14222784840,8930,8930,8930,8930,0
20241120,195800,14222784840,8930,8930,8930,8930,0
20241120,195700,14222784840,8930,8930,8930,8930,0
20241120,195600,14222784840,8930,8930,8930,8930,0
20241120,195500,14222784840,8930,8930,8930,8930,0
20241120,195400,14222784840,8930,8930,8930,8930,0
20241120,195300,14222784840,8930,8930,8930,8930,0
20241120,195200,14222784840,8930,8930,8930,8930,0
20241120,195100,14222784840,8930,8930,8930,8930,0
20241120,195000,14222784840,8930,8930,8930,8930,0
20241120,194900,14222784840,8930,8930,8930,8930,0
20241120,194800,14222784840,8930,8930,8930,8930,0
20241120,194700,14222784840,8930,8930,8930,8930,0
20241120,194600,14222784840,8930,8930,8930,8930,0
20241120,194500,14222784840,8930,8930,8930,8930,0
20241120,194400,14222784840,8930,8930,8930,8930,0
20241120,194300,14222784840,8930,8930,8930,8930,12151
20241120,194200,14222784840,8930,8930,8930,8930,0
20241120,194100,14222784840,8930,8930,8930,8930,0
20241120,194000,14222784840,8930,8930,8930,8930,0
20241120,193900,14222784840,8930,8930,8930,8930,0
20241120,193800,14222784840,8930,8930,8930,8930,0
20241120,193700,14222784840,8930,8930,8930,8930,0
20241120,193600,14222784840,8930,8930,8930,8930,0
20241120,193500,14222784840,8930,8930,8930,8930,0
20241120,193400,14222784840,8930,8930,8930,8930,0
20241120,193300,14222784840,8930,8930,8930,8930,0
20241120,193200,14222784840,8930,8930,8930,8930,0
20241120,193100,14222784840,8930,8930,8930,8930,0
20241120,193000,14222784840,8930,8930,8930,8930,0
20241120,192900,14222784840,8930,8930,8930,8930,0
20241120,192800,14222784840,8930,8930,8930,8930,0
20241120,192700,14222784840,8930,8930,8930,8930,0
20241120,192600,14222784840,8930,8930,8930,8930,0
20241120,192500,14222784840,8930,8930,8930,8930,0
20241120,192400,14222784840,8930,8930,8930,8930,0
20241120,192300,14222784840,8930,8930,8930,8930,0
20241120,192200,14222784840,8930,8930,8930,8930,0
20241120,192100,14222784840,8930,8930,8930,8930,0
20241120,192000,14222784840,8930,8930,8930,8930,0
20241120,191900,14222784840,8930,8930,8930,8930,0
20241120,191800,14222784840,8930,8930,8930,8930,0
20241120,191700,14222784840,8930,8930,8930,8930,0
20241120,191600,14222784840,8930,8930,8930,8930,0
20241120,191500,14222784840,8930,8930,8930,8930,0
20241120,191400,14222784840,8930,8930,8930,8930,0
20241120,191300,14222784840,8930,8930,8930,8930,12151
20241120,191200,14222784840,8930,8930,8930,8930,0
20241120,191100,14222784840,8930,8930,8930,8930,0
20241120,191000,14222784840,8930,8930,8930,8930,0
20241120,190900,14222784840,8930,8930,8930,8930,0
20241120,190800,14222784840,8930,8930,8930,8930,0
20241120,190700,14222784840,8930,8930,8930,8930,0
20241120,190600,14222784840,8930,8930,8930,8930,0
20241120,190500,14222784840,8930,8930,8930,8930,0
20241120,190400,14222784840,8930,8930,8930,8930,0
20241120,190300,14222784840,8930,8930,8930,8930,0
20241120,190200,14222784840,8930,8930,8930,8930,0
20241120,190100,14222784840,8930,8930,8930,8930,0
20241120,190000,14222784840,8930,8930,8930,8930,0
20241120,185900,14222784840,8930,8930,8930,8930,0
20241120,185800,14222784840,8930,8930,8930,8930,0
20241120,185700,14222784840,8930,8930,8930,8930,0
20241120,185600,14222784840,8930,8930,8930,8930,0
20241120,185500,14222784840,8930,8930,8930,8930,0
20241120,185400,14222784840,8930,8930,8930,8930,0
20241120,185300,14222784840,8930,8930,8930,8930,0
20241120,185200,14222784840,8930,8930,8930,8930,0
20241120,185100,14222784840,8930,8930,8930,8930,0
20241120,185000,14222784840,8930,8930,8930,8930,0
20241120,184900,14222784840,8930,8930,8930,8930,0
20241120,184800,14222784840,8930,8930,8930,8930,0
20241120,184700,14222784840,8930,8930,8930,8930,0
20241120,184600,14222784840,8930,8930,8930,8930,0
20241120,184500,14222784840,8930,8930,8930,8930,0
20241120,184400,14222784840,8930,8930,8930,8930,0
20241120,184300,14222784840,8930,8930,8930,8930,12151
20241120,184200,14222784840,8930,8930,8930,8930,0
20241120,184100,14222784840,8930,8930,8930,8930,0
20241120,184000,14222784840,8930,8930,8930,8930,0
20241120,183900,14222784840,8930,8930,8930,8930,0
20241120,183800,14222784840,8930,8930,8930,8930,0
20241120,183700,14222784840,8930,8930,8930,8930,0
20241120,183600,14222784840,8930,8930,8930,8930,0
20241120,183500,14222784840,8930,8930,8930,8930,0
20241120,183400,14222784840,8930,8930,8930,8930,0
20241120,183300,14222784840,8930,8930,8930,8930,0
20241120,183200,14222784840,8930,8930,8930,8930,0
20241120,183100,14222784840,8930,8930,8930,8930,0
20241120,183000,14222784840,8930,8930,8930,8930,0
20241120,182900,14222784840,8930,8930,8930,8930,0
20241120,182800,14222784840,8930,8930,8930,8930,0
20241120,182700,14222784840,8930,8930,8930,8930,0
20241120,182600,14222784840,8930,8930,8930,8930,0
20241120,182500,14222784840,8930,8930,8930,8930,0
20241120,182400,14222784840,8930,8930,8930,8930,0
20241120,182300,14222784840,8930,8930,8930,8930,0
20241120,182200,14222784840,8930,8930,8930,8930,0
20241120,182100,14222784840,8930,8930,8930,8930,0
20241120,182000,14222784840,8930,8930,8930,8930,0
20241120,181900,14222784840,8930,8930,8930,8930,0
20241120,181800,14222784840,8930,8930,8930,8930,0
20241120,181700,14222784840,8930,8930,8930,8930,0
20241120,181600,14222784840,8930,8930,8930,8930,0
20241120,181500,14222784840,8930,8930,8930,8930,0
20241120,181400,14222784840,8930,8930,8930,8930,0
20241120,181300,14222784840,8930,8930,8930,8930,12151
20241120,181200,14222784840,8930,8930,8930,8930,0
20241120,181100,14222784840,8930,8930,8930,8930,0
20241120,181000,14222784840,8930,8930,8930,8930,0
20241120,180900,14222784840,8930,8930,8930,8930,0
20241120,180800,14222784840,8930,8930,8930,8930,0
20241120,180700,14222784840,8930,8930,8930,8930,0
20241120,180600,14222784840,8930,8930,8930,8930,0
20241120,180500,14222784840,8930,8930,8930,8930,0
20241120,180400,14222784840,8930,8930,8930,8930,0
20241120,180300,14222784840,8930,8930,8930,8930,0
20241120,180200,14222784840,8930,8930,8930,8930,0
20241120,180100,14222784840,8930,8930,8930,8930,0
20241120,180000,14222784840,8930,8930,8930,8930,0
20241120,175900,14222784840,8930,8930,8930,8930,0
20241120,175800,14222784840,8930,8930,8930,8930,0
20241120,175700,14222784840,8930,8930,8930,8930,0
20241120,175600,14222784840,8930,8930,8930,8930,0
20241120,175500,14222784840,8930,8930,8930,8930,0
20241120,175400,14222784840,8930,8930,8930,8930,0
20241120,175300,14222784840,8930,8930,8930,8930,0
20241120,175200,14222784840,8930,8930,8930,8930,0
20241120,175100,14222784840,8930,8930,8930,8930,0
20241120,175000,14222784840,8930,8930,8930,8930,0
20241120,174900,14222784840,8930,8930,8930,8930,0
20241120,174800,14222784840,8930,8930,8930,8930,0
20241120,174700,14222784840,8930,8930,8930,8930,0
20241120,174600,14222784840,8930,8930,8930,8930,0
20241120,174500,14222784840,8930,8930,8930,8930,0
20241120,174400,14222784840,8930,8930,8930,8930,0
20241120,174300,14222784840,8930,8930,8930,8930,12151
20241120,174200,14222784840,8930,8930,8930,8930,0
20241120,174100,14222784840,8930,8930,8930,8930,0
20241120,174000,14222784840,8930,8930,8930,8930,0
20241120,173900,14222784840,8930,8930,8930,8930,0
20241120,173800,14222784840,8930,8930,8930,8930,0
20241120,173700,14222784840,8930,8930,8930,8930,0
20241120,173600,14222784840,8930,8930,8930,8930,0
20241120,173500,14222784840,8930,8930,8930,8930,0
20241120,173400,14222784840,8930,8930,8930,8930,0
20241120,173300,14222784840,8930,8930,8930,8930,0
20241120,173200,14222784840,8930,8930,8930,8930,0
20241120,173100,14222784840,8930,8930,8930,8930,0
20241120,173000,14222784840,8930,8930,8930,8930,0
20241120,172900,14222784840,8930,8930,8930,8930,0
20241120,172800,14222784840,8930,8930,8930,8930,0
20241120,172700,14222784840,8930,8930,8930,8930,0
20241120,172600,14222784840,8930,8930,8930,8930,0
20241120,172500,14222784840,8930,8930,8930,8930,0
20241120,172400,14222784840,8930,8930,8930,8930,0
20241120,172300,14222784840,8930,8930,8930,8930,0
20241120,172200,14222784840,8930,8930,8930,8930,0
20241120,172100,14222784840,8930,8930,8930,8930,0
20241120,172000,14222784840,8930,8930,8930,8930,0
20241120,171900,14222784840,8930,8930,8930,8930,0
20241120,171800,14222784840,8930,8930,8930,8930,0
20241120,171700,14222784840,8930,8930,8930,8930,0
20241120,171600,14222784840,8930,8930,8930,8930,0
20241120,171500,14222784840,8930,8930,8930,8930,0
20241120,171400,14222784840,8930,8930,8930,8930,0
20241120,171300,14222784840,8930,8930,8930,8930,12151
20241120,171200,14222784840,8930,8930,8930,8930,0
20241120,171100,14222784840,8930,8930,8930,8930,0
20241120,171000,14222784840,8930,8930,8930,8930,0
20241120,170900,14222784840,8930,8930,8930,8930,0
20241120,170800,14222784840,8930,8930,8930,8930,0
20241120,170700,14222784840,8930,8930,8930,8930,0
20241120,170600,14222784840,8930,8930,8930,8930,0
20241120,170500,14222784840,8930,8930,8930,8930,0
20241120,170400,14222784840,8930,8930,8930,8930,0
20241120,170300,14222784840,8930,8930,8930,8930,0
20241120,170200,14222784840,8930,8930,8930,8930,0
20241120,170100,14222784840,8930,8930,8930,8930,0
20241120,170000,14222784840,8930,8930,8930,8930,0
20241120,165900,14222784840,8930,8930,8930,8930,0
20241120,165800,14222784840,8930,8930,8930,8930,0
20241120,165700,14222784840,8930,8930,8930,8930,0
20241120,165600,14222784840,8930,8930,8930,8930,0
20241120,165500,14222784840,8930,8930,8930,8930,0
20241120,165400,14222784840,8930,8930,8930,8930,0
20241120,165300,14222784840,8930,8930,8930,8930,0
20241120,165200,14222784840,8930,8930,8930,8930,0
20241120,165100,14222784840,8930,8930,8930,8930,0
20241120,165000,14222784840,8930,8930,8930,8930,0
20241120,164900,14222784840,8930,8930,8930,8930,0
20241120,164800,14222784840,8930,8930,8930,8930,0
20241120,164700,14222784840,8930,8930,8930,8930,0
20241120,164600,14222784840,8930,8930,8930,8930,0
20241120,164500,14222784840,8930,8930,8930,8930,0
20241120,164400,14222784840,8930,8930,8930,8930,0
20241120,164300,14222784840,8930,8930,8930,8930,12151
20241120,164200,14222784840,8930,8930,8930,8930,0
20241120,164100,14222784840,8930,8930,8930,8930,0
20241120,164000,14222784840,8930,8930,8930,8930,0
20241120,163900,14222784840,8930,8930,8930,8930,0
20241120,163800,14222784840,8930,8930,8930,8930,0
20241120,163700,14222784840,8930,8930,8930,8930,0
20241120,163600,14222784840,8930,8930,8930,8930,0
20241120,163500,14222784840,8930,8930,8930,8930,0
20241120,163400,14222784840,8930,8930,8930,8930,0
20241120,163300,14222784840,8930,8930,8930,8930,0
20241120,163200,14222784840,8930,8930,8930,8930,0
20241120,163100,14222784840,8930,8930,8930,8930,0
20241120,163000,14222784840,8930,8930,8930,8930,0
20241120,162900,14222784840,8930,8930,8930,8930,0
20241120,162800,14222784840,8930,8930,8930,8930,0
20241120,162700,14222784840,8930,8930,8930,8930,0
20241120,162600,14222784840,8930,8930,8930,8930,0
20241120,162500,14222784840,8930,8930,8930,8930,0
20241120,162400,14222784840,8930,8930,8930,8930,0
20241120,162300,14222784840,8930,8930,8930,8930,0
20241120,162200,14222784840,8930,8930,8930,8930,0
20241120,162100,14222784840,8930,8930,8930,8930,0
20241120,162000,14222784840,8930,8930,8930,8930,0
20241120,161900,14222784840,8930,8930,8930,8930,0
20241120,161800,14222784840,8930,8930,8930,8930,0
20241120,161700,14222784840,8930,8930,8930,8930,0
20241120,161600,14222784840,8930,8930,8930,8930,0
20241120,161500,14222784840,8930,8930,8930,8930,0
20241120,161400,14222784840,8930,8930,8930,8930,0
20241120,161300,14222784840,8930,8930,8930,8930,12151
20241120,161200,14222784840,8930,8930,8930,8930,0
20241120,161100,14222784840,8930,8930,8930,8930,0
20241120,161000,14222784840,8930,8930,8930,8930,0
20241120,160900,14222784840,8930,8930,8930,8930,0
20241120,160800,14222784840,8930,8930,8930,8930,0
20241120,160700,14222784840,8930,8930,8930,8930,0
20241120,160600,14222784840,8930,8930,8930,8930,0
20241120,160500,14222784840,8930,8930,8930,8930,0
20241120,160400,14222784840,8930,8930,8930,8930,0
20241120,160300,14222784840,8930,8930,8930,8930,0
20241120,160200,14222784840,8930,8930,8930,8930,0
20241120,160100,14222784840,8930,8930,8930,8930,0
20241120,160000,14222784840,8930,8930,8930,8930,0
20241120,155900,14222784840,8930,8930,8930,8930,0
20241120,155800,14222784840,8930,8930,8930,8930,0
20241120,155700,14222784840,8930,8930,8930,8930,0
20241120,155600,14222784840,8930,8930,8930,8930,0
20241120,155500,14222784840,8930,8930,8930,8930,0
20241120,155400,14222784840,8930,8930,8930,8930,0
20241120,155300,14222784840,8930,8930,8930,8930,0
20241120,155200,14222784840,8930,8930,8930,8930,0
20241120,155100,14222784840,8930,8930,8930,8930,0
20241120,155000,14222784840,8930,8930,8930,8930,0
20241120,154900,14222784840,8930,8930,8930,8930,0
20241120,154800,14222784840,8930,8930,8930,8930,0
20241120,154700,14222784840,8930,8930,8930,8930,0
20241120,154600,14222784840,8930,8930,8930,8930,0
20241120,154500,14222784840,8930,8930,8930,8930,0
20241120,154400,14222784840,8930,8930,8930,8930,0
20241120,154300,14222784840,8930,8930,8930,8930,12151
20241120,154200,14222784840,8930,8930,8930,8930,0
20241120,154100,14222784840,8930,8930,8930,8930,0
20241120,154000,14222784840,8930,8930,8930,8930,0
20241120,153900,14222784840,8930,8930,8930,8930,0
20241120,153800,14222784840,8930,8930,8930,8930,0
20241120,153700,14222784840,8930,8930,8930,8930,0
20241120,153600,14222784840,8930,8930,8930,8930,0
20241120,153500,14222784840,8930,8930,8930,8930,0
20241120,153400,14222784840,8930,8930,8930,8930,0
20241120,153300,14222784840,8930,8930,8930,8930,0
20241120,153200,14222784840,8930,8930,8930,8930,0
20241120,153100,14222784840,8930,8930,8930,8930,0
20241120,153000,14222784840,8930,8930,8930,8930,12151
20241120,152900,14114276410,8880,8880,8880,8880,0
20241120,152800,14114276410,8880,8880,8880,8880,0
20241120,152700,14114276410,8880,8880,8880,8880,0
20241120,152600,14114276410,8880,8880,8880,8880,0
20241120,152500,14114276410,8880,8880,8880,8880,0
20241120,152400,14114276410,8880,8880,8880,8880,0
20241120,152300,14114276410,8880,8880,8880,8880,0
20241120,152200,14114276410,8880,8880,8880,8880,0
20241120,152100,14114276410,8880,8880,8880,8880,0
20241120,152000,14114276410,8880,8880,8880,8880,0
20241120,151900,14114276410,8880,8860,8880,8850,4911
20241120,151800,14070787030,8860,8880,8880,8850,473
20241120,151700,14066593330,8880,8920,8920,8880,5759
20241120,151600,14015301800,8940,8940,8950,8940,396
20241120,151500,14011760850,8950,8900,8950,8860,2689
20241120,151400,13987746210,8940,8950,8950,8890,89
20241120,151300,13986950030,8950,8850,8950,8850,2916
20241120,151200,13960924050,8850,8850,8850,8850,342
20241120,151100,13957897350,8850,8840,8850,8810,859
20241120,151000,13950314170,8850,8840,8850,8820,1154
20241120,150900,13940116210,8800,8770,8800,8760,1430
20241120,150800,13927560260,8780,8800,8800,8760,1977
20241120,150700,13910213810,8800,8830,8840,8800,1631
20241120,150600,13895833450,8820,8820,8840,8810,3854
20241120,150500,13861771280,8800,8810,8830,8770,4793
20241120,150400,13819629280,8840,8840,8850,8810,2376
20241120,150300,13798689340,8840,8840,8850,8810,5730
20241120,150200,13748136310,8840,8880,8880,8830,9285
20241120,150100,13665880190,8920,8890,8920,8880,1534
20241120,150000,13652255920,8880,8920,8930,8880,6504
20241120,145900,13594377820,8920,8920,8950,8920,425
20241120,145800,13590586460,8920,8930,8950,8920,448
20241120,145700,13586588810,8930,8980,8980,8930,212
20241120,145600,13584687790,8990,8930,8990,8930,1893
20241120,145500,13567711270,8930,8960,8960,8930,751
20241120,145400,13560994640,8960,8950,8960,8930,639
20241120,145300,13555276500,8950,8940,8950,8930,569
20241120,145200,13550186500,8950,8940,8950,8940,358
20241120,145100,13546983430,8950,8950,8950,8950,127
20241120,145000,13545846780,8950,8940,8950,8940,79
20241120,144900,13545140120,8950,8950,8950,8950,99
20241120,144800,13544254070,8940,8920,8940,8920,683
20241120,144700,13538150460,8930,8940,8940,8920,188
20241120,144600,13536472440,8930,8950,8950,8930,783
20241120,144500,13529476890,8940,8960,8960,8940,1004
20241120,144400,13520482000,8980,9000,9000,8980,1045
20241120,144300,13511094780,9000,9010,9010,8990,1389
20241120,144200,13498603170,9010,9000,9010,8990,1783
20241120,144100,13482554800,8990,8980,8990,8980,1765
20241120,144000,13466699250,8970,8950,8970,8950,2432
20241120,143900,13444924790,8950,8960,8980,8950,914
20241120,143800,13436724230,8980,8950,8980,8950,587
20241120,143700,13431458530,8940,8940,8940,8940,0
20241120,143600,13431458530,8940,8970,8970,8920,1014
20241120,143500,13422385650,8960,8940,8960,8880,1242
20241120,143400,13411288810,8940,8930,8940,8930,482
20241120,143300,13406982110,8930,8940,8940,8930,88
20241120,143200,13406195950,8940,8880,8940,8880,2954
20241120,143100,13379864170,8880,8890,8900,8880,1434
20241120,143000,13367118760,8890,8870,8920,8870,507
20241120,142900,13362611460,8870,8940,8940,8870,5871
20241120,142800,13310387190,8950,8920,8950,8920,59
20241120,142700,13309860670,8920,8950,8960,8920,629
20241120,142600,13304246070,8920,8940,8940,8920,1134
20241120,142500,13294113930,8940,8950,8950,8940,140
20241120,142400,13292862310,8930,8950,8960,8930,193
20241120,142300,13291136730,8930,8960,8960,8930,248
20241120,142200,13288921430,8960,8940,8960,8940,118
20241120,142100,13287864290,8940,8930,8940,8930,109
20241120,142000,13286890890,8920,8950,8950,8920,3475
20241120,141900,13255824890,8950,9000,9000,8950,2766
20241120,141800,13231048780,8960,8990,8990,8960,1010
20241120,141700,13221982750,8980,9000,9000,8980,132
20241120,141600,13220797330,9000,9000,9000,9000,5
20241120,141500,13220752330,9000,9000,9000,9000,273
20241120,141400,13218295330,8980,9000,9000,8980,287
20241120,141300,13215716510,9000,9000,9010,8990,2912
20241120,141200,13189515330,9000,8980,9000,8950,1520
20241120,141100,13175850830,8980,8980,8980,8940,639
20241120,141000,13170115850,8980,8980,8980,8940,259
20241120,140900,13167798510,8980,8980,8980,8980,25
20241120,140800,13167574010,8940,8950,8980,8940,109
20241120,140700,13166597190,8930,8940,8940,8920,2150
20241120,140600,13147397190,8920,8940,8940,8920,68
20241120,140500,13146790570,8940,8950,8950,8920,56
20241120,140400,13146290670,8960,8910,8960,8910,1201
20241120,140300,13135586860,8920,8960,8960,8920,765
20241120,140200,13128759460,8960,8940,8960,8930,524
20241120,140100,13124076400,8920,8920,8920,8920,0
20241120,140000,13124076400,8920,8980,8990,8920,1428
20241120,135900,13111293510,8980,8930,8980,8920,71
20241120,135800,13110659230,8930,8960,8990,8930,532
20241120,135700,13105882770,8910,8920,8920,8910,680
20241120,135600,13099822080,8910,8970,8980,8910,252
20241120,135500,13097569050,8970,8970,8980,8970,47
20241120,135400,13097147370,8960,8970,8970,8940,568
20241120,135300,13092057150,8960,8910,8960,8910,1314
20241120,135200,13080325000,8910,8940,8940,8910,287
20241120,135100,13077767380,8950,8950,8950,8950,330
20241120,135000,13074813880,8940,8940,8940,8910,1254
20241120,134900,13063619860,8940,8950,8950,8940,729
20241120,134800,13057095610,8950,8920,8950,8920,850
20241120,134700,13049490110,8950,8910,8950,8910,693
20241120,134600,13043288420,8940,8900,8950,8900,1820
20241120,134500,13027007930,8890,8900,8950,8890,1717
20241120,134400,13011740330,8890,8910,8920,8890,2273
20241120,134300,12991505980,8910,8920,8920,8900,1884
20241120,134200,12974721260,8910,8950,8950,8910,1457
20241120,134100,12961717770,8990,9000,9000,8940,332
20241120,134000,12958747190,9000,8980,9000,8920,1428
20241120,133900,12945975100,9020,9020,9020,9020,77
20241120,133800,12945280560,9020,9000,9020,9000,5126
20241120,133700,12899093670,8980,8940,8980,8940,1452
20241120,133600,12886057590,8940,8940,8950,8940,1396
20241120,133500,12873575830,8980,8980,8980,8920,3748
20241120,133400,12840019530,8980,9030,9030,8980,729
20241120,133300,12833469600,9030,9020,9030,9000,1726
20241120,133200,12817914870,9020,9040,9040,9020,5170
20241120,133100,12771212360,9050,9010,9060,9010,1590
20241120,133000,12756833200,9010,9010,9010,9010,210
20241120,132900,12754941100,9000,9000,9020,9000,687
20241120,132800,12748757840,9000,9000,9020,8990,1370
20241120,132700,12736430880,9000,9000,9000,8990,1004
20241120,132600,12727399400,9000,9000,9020,8990,2567
20241120,132500,12704291900,8990,8950,8990,8950,1592
20241120,132400,12690018340,8950,8970,8970,8940,8172
20241120,132300,12616885180,8980,9030,9030,8980,2715
20241120,132200,12592485300,9030,9030,9030,9020,26
20241120,132100,12592250530,9030,9020,9030,9000,882
20241120,132000,12584304180,9020,9010,9030,9010,1078
20241120,131900,12574573900,9010,9020,9030,9010,660
20241120,131800,12568618160,9020,9020,9030,9000,313
20241120,131700,12565797200,9000,9020,9020,8990,681
20241120,131600,12559665350,9020,9030,9030,8980,9586
20241120,131500,12473362200,9020,9040,9040,9020,350
20241120,131400,12470200050,9050,9060,9070,9050,385
20241120,131300,12466712320,9060,9080,9080,9040,469
20241120,131200,12462463940,9060,9010,9070,9000,5706
20241120,131100,12410900060,9010,9050,9050,9010,3886
20241120,131000,12375832680,9050,9060,9080,9050,1565
20241120,130900,12361656930,9060,9120,9130,9060,10141
20241120,130800,12269389310,9120,9120,9120,9110,497
20241120,130700,12264857290,9130,9120,9130,9120,112
20241120,130600,12263835750,9110,9110,9120,9100,1537
20241120,130500,12249829410,9110,9110,9110,9100,492
20241120,130400,12245351000,9110,9110,9110,9100,1499
20241120,130300,12231703920,9110,9120,9120,9110,494
20241120,130200,12227201290,9120,9120,9130,9110,2214
20241120,130100,12207014080,9130,9150,9150,9130,3549
20241120,130000,12174577850,9150,9170,9170,9150,4654
20241120,125900,12131987970,9170,9180,9180,9160,1322
20241120,125800,12119862110,9180,9180,9190,9180,175
20241120,125700,12118253990,9160,9170,9170,9150,1140
20241120,125600,12107810430,9170,9190,9190,9150,3961
20241120,125500,12071501790,9190,9200,9210,9180,650
20241120,125400,12065526320,9190,9190,9190,9190,669
20241120,125300,12059378210,9190,9200,9230,9190,950
20241120,125200,12050631300,9200,9190,9200,9170,94
20241120,125100,12049768550,9180,9180,9190,9170,698
20241120,125000,12043358290,9180,9180,9190,9160,470
20241120,124900,12039050180,9160,9170,9170,9150,4900
20241120,124800,11994140300,9170,9150,9170,9150,2341
20241120,124700,11972698410,9150,9160,9160,9150,1596
20241120,124600,11958087970,9160,9210,9230,9160,2864
20241120,124500,11931814690,9200,9180,9230,9180,2262
20241120,124400,11911030710,9160,9170,9180,9150,2284
20241120,124300,11890117380,9180,9210,9210,9160,3173
20241120,124200,11860987770,9210,9220,9220,9210,242
20241120,124100,11858758280,9220,9200,9230,9200,2495
20241120,124000,11835781200,9190,9170,9200,9160,14929
20241120,123900,11698880540,9160,9200,9200,9150,5984
20241120,123800,11644034180,9200,9230,9230,9190,4257
20241120,123700,11604865100,9220,9230,9240,9220,1288
20241120,123600,11592978570,9230,9240,9240,9210,4293
20241120,123500,11553361710,9240,9240,9250,9230,312
20241120,123400,11550478830,9240,9240,9240,9220,754
20241120,123300,11543520390,9240,9260,9260,9220,466
20241120,123200,11539215750,9260,9200,9260,9200,2917
20241120,123100,11512329090,9200,9270,9270,9200,3409
20241120,123000,11480870960,9270,9310,9310,9170,13522
20241120,122900,11355858300,9310,9330,9340,9280,6435
20241120,122800,11295944010,9330,9300,9330,9270,4354
20241120,122700,11255518010,9280,9300,9320,9260,5457
20241120,122600,11204880980,9300,9340,9340,9270,3964
20241120,122500,11168030070,9340,9350,9360,9270,11114
20241120,122400,11064312490,9350,9280,9350,9280,20034
20241120,122300,10877576130,9290,9280,9290,9270,4999
20241120,122200,10831159870,9270,9270,9280,9270,874
20241120,122100,10823056530,9260,9250,9270,9250,3123
20241120,122000,10794128880,9260,9240,9260,9240,2503
20241120,121900,10770980800,9240,9220,9250,9220,1340
20241120,121800,10758598240,9220,9240,9240,9220,565
20241120,121700,10753382330,9230,9230,9240,9230,686
20241120,121600,10747049050,9240,9240,9240,9220,1486
20241120,121500,10733335900,9240,9250,9250,9240,1906
20241120,121400,10715710140,9250,9220,9250,9220,7684
20241120,121300,10644780710,9220,9220,9220,9210,424
20241120,121200,10640871480,9210,9210,9230,9210,4732
20241120,121100,10597257760,9210,9210,9210,9200,551
20241120,121000,10592183390,9220,9220,9220,9210,213
20241120,120900,10590220530,9220,9210,9220,9200,1004
20241120,120800,10580974710,9200,9190,9210,9190,1887
20241120,120700,10563607650,9190,9190,9200,9190,262
20241120,120600,10561199780,9200,9190,9200,9190,313
20241120,120500,10558321560,9190,9190,9210,9190,2491
20241120,120400,10535416920,9190,9180,9190,9170,751
20241120,120300,10528523570,9180,9180,9190,9180,453
20241120,120200,10524360800,9180,9210,9210,9180,219
20241120,120100,10522347240,9180,9170,9210,9170,2574
20241120,120000,10498654510,9170,9160,9180,9160,304
20241120,115900,10495866290,9160,9220,9220,9150,1493
20241120,115800,10482166710,9230,9240,9240,9200,3593
20241120,115700,10449072460,9240,9250,9250,9240,689
20241120,115600,10442704640,9250,9200,9250,9190,731
20241120,115500,10435970090,9200,9190,9200,9190,463
20241120,115400,10431712120,9190,9190,9200,9170,857
20241120,115300,10423835700,9180,9180,9180,9170,505
20241120,115200,10419201980,9180,9190,9200,9180,202
20241120,115100,10417344580,9190,9180,9190,9180,1163
20241120,115000,10406663270,9180,9180,9190,9170,277
20241120,114900,10404121110,9180,9130,9190,9130,2702
20241120,114800,10379377060,9160,9190,9190,9130,5897
20241120,114700,10325407620,9190,9180,9200,9150,5188
20241120,114600,10277861400,9210,9210,9240,9170,1519
20241120,114500,10263895880,9240,9250,9250,9240,110
20241120,114400,10262879080,9200,9190,9210,9190,1864
20241120,114300,10245732690,9190,9190,9200,9190,774
20241120,114200,10238617570,9190,9180,9200,9180,639
20241120,114100,10232746350,9190,9170,9190,9160,2962
20241120,114000,10205572520,9190,9270,9280,9180,20660
20241120,113900,10014941180,9270,9270,9280,9270,390
20241120,113800,10011325230,9270,9280,9290,9250,3512
20241120,113700,9978757570,9280,9250,9290,9240,6294
20241120,113600,9920439500,9250,9240,9250,9240,2673
20241120,113500,9895719560,9250,9250,9260,9240,2558
20241120,113400,9872071410,9260,9260,9260,9250,275
20241120,113300,9869525180,9260,9250,9260,9240,432
20241120,113200,9865529040,9250,9260,9260,9240,945
20241120,113100,9856785940,9250,9260,9260,9250,506
20241120,113000,9852104370,9260,9250,9260,9240,928
20241120,112900,9843521080,9250,9240,9250,9240,1994
20241120,112800,9825080540,9250,9260,9260,9230,1090
20241120,112700,9814994560,9260,9250,9260,9240,382
20241120,112600,9811462490,9250,9230,9260,9230,2544
20241120,112500,9787929750,9230,9250,9260,9230,2458
20241120,112400,9765213340,9240,9250,9250,9240,721
20241120,112300,9758544240,9230,9250,9250,9220,1993
20241120,112200,9740145920,9260,9220,9260,9220,8055
20241120,112100,9665685440,9200,9240,9240,9190,773
20241120,112000,9658573950,9230,9210,9240,9200,2440
20241120,111900,9636084950,9210,9230,9250,9210,637
20241120,111800,9630209250,9250,9260,9260,9220,2960
20241120,111700,9602854550,9260,9210,9260,9200,3221
20241120,111600,9573092670,9210,9230,9240,9210,1322
20241120,111500,9560905740,9240,9220,9250,9220,1034
20241120,111400,9551345830,9250,9260,9260,9200,6541
20241120,111300,9491029480,9250,9260,9270,9230,1714
20241120,111200,9475166710,9260,9200,9260,9200,4222
20241120,111100,9436174620,9200,9200,9200,9190,1928
20241120,111000,9418438600,9200,9190,9210,9150,2591
20241120,110900,9394631550,9200,9190,9210,9130,2532
20241120,110800,9371430870,9180,9270,9270,9100,20202
20241120,110700,9186044100,9270,9280,9280,9260,1607
20241120,110600,9171134000,9280,9280,9290,9260,2858
20241120,110500,9144623760,9280,9300,9300,9260,6239
20241120,110400,9086674360,9300,9270,9300,9270,6589
20241120,110300,9025468730,9270,9270,9280,9270,1740
20241120,110200,9009329130,9280,9260,9280,9260,2377
20241120,110100,8987286450,9280,9280,9290,9260,4286
20241120,110000,8947500390,9280,9230,9280,9210,4384
20241120,105900,8906986540,9230,9220,9240,9220,1521
20241120,105800,8892943060,9230,9240,9250,9190,4105
20241120,105700,8855121280,9250,9270,9290,9200,14271
20241120,105600,8722761450,9260,9210,9290,9210,8531
20241120,105500,8643752710,9230,9230,9240,9200,3046
20241120,105400,8615659710,9220,9230,9240,9170,6731
20241120,105300,8553575550,9240,9170,9240,9170,13112
20241120,105200,8432895200,9170,9090,9170,9090,24367
20241120,105100,8210094980,9090,9090,9130,9080,7579
20241120,105000,8141064190,9090,9100,9120,9090,2557
20241120,104900,8117811360,9100,9100,9120,9100,2647
20241120,104800,8093680500,9100,9100,9120,9070,2979
20241120,104700,8066592790,9130,9100,9140,9090,5732
20241120,104600,8014288690,9100,9100,9100,9070,585
20241120,104500,8008969740,9100,9060,9100,9060,728
20241120,104400,8002360250,9060,9040,9100,9040,11814
20241120,104300,7895341790,9040,9050,9050,9010,4865
20241120,104200,7851443230,9050,9070,9080,9030,5724
20241120,104100,7799592900,9080,9100,9100,9070,899
20241120,104000,7791430860,9100,9070,9100,9060,2567
20241120,103900,7768118980,9080,9080,9080,9070,896
20241120,103800,7759983320,9080,9070,9100,9070,1588
20241120,103700,7745557670,9090,9140,9140,9090,4396
20241120,103600,7705497490,9120,9120,9140,9120,3925
20241120,103500,7669662740,9120,9060,9120,9060,1863
20241120,103400,7652719940,9060,9030,9070,9020,3929
20241120,103300,7617171320,9040,9140,9140,9040,15746
20241120,103200,7474244040,9140,9140,9140,9130,1593
20241120,103100,7459691520,9130,9110,9150,9110,4417
20241120,103000,7419353290,9100,9110,9120,9090,3047
20241120,102900,7391627710,9110,9130,9130,9090,2918
20241120,102800,7365049560,9130,9100,9130,9100,4776
20241120,102700,7321500770,9100,9080,9110,9080,936
20241120,102600,7312989180,9080,9070,9120,9060,3950
20241120,102500,7277088520,9080,9100,9100,9060,9995
20241120,102400,7186344630,9100,9110,9110,9100,2107
20241120,102300,7167160520,9110,9090,9110,9090,2260
20241120,102200,7146594770,9080,9110,9110,9070,5949
20241120,102100,7092463890,9100,9090,9100,9080,2690
20241120,102000,7068004150,9090,9040,9090,9040,2977
20241120,101900,7041046310,9040,9100,9110,9000,18140
20241120,101800,6876700140,9100,9110,9120,9090,8159
20241120,101700,6802430370,9100,9170,9170,9100,16840
20241120,101600,6648640440,9160,9260,9300,9160,50450
20241120,101500,6182864680,9260,9190,9270,9160,43860
20241120,101400,5779585870,9170,9120,9190,9120,24785
20241120,101300,5552562170,9130,9070,9130,9070,22840
20241120,101200,5344661850,9070,9050,9080,9050,5926
20241120,101100,5290940700,9050,9030,9050,9030,3313
20241120,101000,5260990600,9030,9010,9030,9010,978
20241120,100900,5252164640,9010,9020,9020,8980,4863
20241120,100800,5208371470,9020,9050,9070,9010,12433
20241120,100700,5095806050,9050,9040,9050,9010,1349
20241120,100600,5083607900,9050,8990,9060,8990,7370
20241120,100500,5017029500,8990,8980,9020,8970,2173
20241120,100400,4997461780,8970,9010,9020,8970,4670
20241120,100300,4955446480,9020,9040,9040,8990,6110
20241120,100200,4900349420,9030,9000,9040,8960,9740
20241120,100100,4812508430,9000,9000,9000,8960,2715
20241120,100000,4788135400,8960,8990,9030,8950,2383
20241120,095900,4766761010,9020,9050,9060,8990,6680
20241120,095800,4706437000,9050,8990,9060,8960,21391
20241120,095700,4513660720,8960,9000,9000,8950,694
20241120,095600,4507431840,8970,8960,9000,8950,4628
20241120,095500,4465874990,8960,8920,8980,8920,2514
20241120,095400,4443360020,8980,8920,8980,8900,6933
20241120,095300,4381342130,8930,8960,8970,8900,1976
20241120,095200,4363705640,8910,8820,8980,8780,5951
20241120,095100,4310690990,8780,8750,8890,8730,6798
20241120,095000,4250778690,8750,8920,8930,8720,19346
20241120,094900,4079392430,8920,8950,8960,8910,3662
20241120,094800,4046673750,8960,8920,9000,8910,5995
20241120,094700,3992950730,8910,8940,8940,8900,3477
20241120,094600,3961960010,8940,8910,8950,8900,4175
20241120,094500,3924732280,8910,8900,8970,8900,4001
20241120,094400,3889000140,8900,8940,8960,8900,12261
20241120,094300,3779768960,8940,8960,9010,8930,5225
20241120,094200,3732934990,8940,9050,9050,8930,32071
20241120,094100,3444576790,9050,9010,9080,9010,13831
20241120,094000,3319384890,9040,9000,9040,8990,15457
20241120,093900,3180122560,9020,9120,9150,9000,36942
20241120,093800,2845620640,9090,8970,9210,8950,95624
20241120,093700,1977076220,8960,8860,9000,8820,59006
20241120,093600,1450340960,8870,8750,8870,8710,31317
20241120,093500,1174543080,8770,8670,8780,8650,14116
20241120,093400,1051351340,8680,8690,8720,8670,4687
20241120,093300,1010581830,8690,8650,8730,8620,13525
20241120,093200,893398010,8650,8590,8650,8560,3417
20241120,093100,863985140,8580,8500,8580,8500,1977
20241120,093000,847063170,8500,8510,8540,8500,1708
20241120,092900,832535570,8500,8590,8590,8490,5303
20241120,092800,787444230,8590,8500,8600,8500,1409
20241120,092700,775405870,8500,8500,8500,8500,803
20241120,092600,768580370,8500,8500,8500,8500,2497
20241120,092500,747355870,8500,8470,8500,8470,1102
20241120,092400,738007370,8470,8430,8470,8400,1142
20241120,092300,728359780,8420,8440,8480,8400,2697
20241120,092200,705536850,8440,8380,8440,8380,3349
20241120,092100,677292890,8380,8380,8390,8370,261
20241120,092000,675106690,8370,8380,8380,8370,473
20241120,091900,671144670,8380,8440,8440,8380,5523
20241120,091800,624698950,8440,8450,8450,8440,776
20241120,091700,618141810,8430,8440,8470,8430,850
20241120,091600,610967820,8440,8480,8480,8440,437
20241120,091500,607278180,8440,8480,8480,8440,5647
20241120,091400,559430070,8480,8470,8490,8450,1129
20241120,091300,549866790,8450,8440,8480,8440,262
20241120,091200,547654270,8430,8400,8430,8380,2510
20241120,091100,526511930,8360,8360,8400,8340,11175
20241120,091000,433048440,8400,8420,8440,8360,12925
20241120,090900,324348890,8430,8490,8490,8430,3956
20241120,090800,290941660,8450,8450,8490,8450,841
20241120,090700,283829920,8450,8450,8480,8440,1239
20241120,090600,273362370,8480,8460,8500,8420,654
20241120,090500,267829700,8420,8560,8560,8400,9128
20241120,090400,190550030,8560,8590,8610,8520,4169
20241120,090300,154932080,8630,8600,8650,8570,4469
20241120,090200,116521600,8570,8570,8600,8520,5692
20241120,090100,67735200,8570,8520,8570,8510,3175
20241120,090000,40672570,8600,8540,8620,8520,4725
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 201300 14222784840 8930 8930 8930 8930 12151
3 20241120 201200 14222784840 8930 8930 8930 8930 0
4 20241120 201100 14222784840 8930 8930 8930 8930 0
5 20241120 201000 14222784840 8930 8930 8930 8930 0
6 20241120 200900 14222784840 8930 8930 8930 8930 0
7 20241120 200800 14222784840 8930 8930 8930 8930 0
8 20241120 200700 14222784840 8930 8930 8930 8930 0
9 20241120 200600 14222784840 8930 8930 8930 8930 0
10 20241120 200500 14222784840 8930 8930 8930 8930 0
11 20241120 200400 14222784840 8930 8930 8930 8930 0
12 20241120 200300 14222784840 8930 8930 8930 8930 0
13 20241120 200200 14222784840 8930 8930 8930 8930 0
14 20241120 200100 14222784840 8930 8930 8930 8930 0
15 20241120 200000 14222784840 8930 8930 8930 8930 0
16 20241120 195900 14222784840 8930 8930 8930 8930 0
17 20241120 195800 14222784840 8930 8930 8930 8930 0
18 20241120 195700 14222784840 8930 8930 8930 8930 0
19 20241120 195600 14222784840 8930 8930 8930 8930 0
20 20241120 195500 14222784840 8930 8930 8930 8930 0
21 20241120 195400 14222784840 8930 8930 8930 8930 0
22 20241120 195300 14222784840 8930 8930 8930 8930 0
23 20241120 195200 14222784840 8930 8930 8930 8930 0
24 20241120 195100 14222784840 8930 8930 8930 8930 0
25 20241120 195000 14222784840 8930 8930 8930 8930 0
26 20241120 194900 14222784840 8930 8930 8930 8930 0
27 20241120 194800 14222784840 8930 8930 8930 8930 0
28 20241120 194700 14222784840 8930 8930 8930 8930 0
29 20241120 194600 14222784840 8930 8930 8930 8930 0
30 20241120 194500 14222784840 8930 8930 8930 8930 0
31 20241120 194400 14222784840 8930 8930 8930 8930 0
32 20241120 194300 14222784840 8930 8930 8930 8930 12151
33 20241120 194200 14222784840 8930 8930 8930 8930 0
34 20241120 194100 14222784840 8930 8930 8930 8930 0
35 20241120 194000 14222784840 8930 8930 8930 8930 0
36 20241120 193900 14222784840 8930 8930 8930 8930 0
37 20241120 193800 14222784840 8930 8930 8930 8930 0
38 20241120 193700 14222784840 8930 8930 8930 8930 0
39 20241120 193600 14222784840 8930 8930 8930 8930 0
40 20241120 193500 14222784840 8930 8930 8930 8930 0
41 20241120 193400 14222784840 8930 8930 8930 8930 0
42 20241120 193300 14222784840 8930 8930 8930 8930 0
43 20241120 193200 14222784840 8930 8930 8930 8930 0
44 20241120 193100 14222784840 8930 8930 8930 8930 0
45 20241120 193000 14222784840 8930 8930 8930 8930 0
46 20241120 192900 14222784840 8930 8930 8930 8930 0
47 20241120 192800 14222784840 8930 8930 8930 8930 0
48 20241120 192700 14222784840 8930 8930 8930 8930 0
49 20241120 192600 14222784840 8930 8930 8930 8930 0
50 20241120 192500 14222784840 8930 8930 8930 8930 0
51 20241120 192400 14222784840 8930 8930 8930 8930 0
52 20241120 192300 14222784840 8930 8930 8930 8930 0
53 20241120 192200 14222784840 8930 8930 8930 8930 0
54 20241120 192100 14222784840 8930 8930 8930 8930 0
55 20241120 192000 14222784840 8930 8930 8930 8930 0
56 20241120 191900 14222784840 8930 8930 8930 8930 0
57 20241120 191800 14222784840 8930 8930 8930 8930 0
58 20241120 191700 14222784840 8930 8930 8930 8930 0
59 20241120 191600 14222784840 8930 8930 8930 8930 0
60 20241120 191500 14222784840 8930 8930 8930 8930 0
61 20241120 191400 14222784840 8930 8930 8930 8930 0
62 20241120 191300 14222784840 8930 8930 8930 8930 12151
63 20241120 191200 14222784840 8930 8930 8930 8930 0
64 20241120 191100 14222784840 8930 8930 8930 8930 0
65 20241120 191000 14222784840 8930 8930 8930 8930 0
66 20241120 190900 14222784840 8930 8930 8930 8930 0
67 20241120 190800 14222784840 8930 8930 8930 8930 0
68 20241120 190700 14222784840 8930 8930 8930 8930 0
69 20241120 190600 14222784840 8930 8930 8930 8930 0
70 20241120 190500 14222784840 8930 8930 8930 8930 0
71 20241120 190400 14222784840 8930 8930 8930 8930 0
72 20241120 190300 14222784840 8930 8930 8930 8930 0
73 20241120 190200 14222784840 8930 8930 8930 8930 0
74 20241120 190100 14222784840 8930 8930 8930 8930 0
75 20241120 190000 14222784840 8930 8930 8930 8930 0
76 20241120 185900 14222784840 8930 8930 8930 8930 0
77 20241120 185800 14222784840 8930 8930 8930 8930 0
78 20241120 185700 14222784840 8930 8930 8930 8930 0
79 20241120 185600 14222784840 8930 8930 8930 8930 0
80 20241120 185500 14222784840 8930 8930 8930 8930 0
81 20241120 185400 14222784840 8930 8930 8930 8930 0
82 20241120 185300 14222784840 8930 8930 8930 8930 0
83 20241120 185200 14222784840 8930 8930 8930 8930 0
84 20241120 185100 14222784840 8930 8930 8930 8930 0
85 20241120 185000 14222784840 8930 8930 8930 8930 0
86 20241120 184900 14222784840 8930 8930 8930 8930 0
87 20241120 184800 14222784840 8930 8930 8930 8930 0
88 20241120 184700 14222784840 8930 8930 8930 8930 0
89 20241120 184600 14222784840 8930 8930 8930 8930 0
90 20241120 184500 14222784840 8930 8930 8930 8930 0
91 20241120 184400 14222784840 8930 8930 8930 8930 0
92 20241120 184300 14222784840 8930 8930 8930 8930 12151
93 20241120 184200 14222784840 8930 8930 8930 8930 0
94 20241120 184100 14222784840 8930 8930 8930 8930 0
95 20241120 184000 14222784840 8930 8930 8930 8930 0
96 20241120 183900 14222784840 8930 8930 8930 8930 0
97 20241120 183800 14222784840 8930 8930 8930 8930 0
98 20241120 183700 14222784840 8930 8930 8930 8930 0
99 20241120 183600 14222784840 8930 8930 8930 8930 0
100 20241120 183500 14222784840 8930 8930 8930 8930 0
101 20241120 183400 14222784840 8930 8930 8930 8930 0
102 20241120 183300 14222784840 8930 8930 8930 8930 0
103 20241120 183200 14222784840 8930 8930 8930 8930 0
104 20241120 183100 14222784840 8930 8930 8930 8930 0
105 20241120 183000 14222784840 8930 8930 8930 8930 0
106 20241120 182900 14222784840 8930 8930 8930 8930 0
107 20241120 182800 14222784840 8930 8930 8930 8930 0
108 20241120 182700 14222784840 8930 8930 8930 8930 0
109 20241120 182600 14222784840 8930 8930 8930 8930 0
110 20241120 182500 14222784840 8930 8930 8930 8930 0
111 20241120 182400 14222784840 8930 8930 8930 8930 0
112 20241120 182300 14222784840 8930 8930 8930 8930 0
113 20241120 182200 14222784840 8930 8930 8930 8930 0
114 20241120 182100 14222784840 8930 8930 8930 8930 0
115 20241120 182000 14222784840 8930 8930 8930 8930 0
116 20241120 181900 14222784840 8930 8930 8930 8930 0
117 20241120 181800 14222784840 8930 8930 8930 8930 0
118 20241120 181700 14222784840 8930 8930 8930 8930 0
119 20241120 181600 14222784840 8930 8930 8930 8930 0
120 20241120 181500 14222784840 8930 8930 8930 8930 0
121 20241120 181400 14222784840 8930 8930 8930 8930 0
122 20241120 181300 14222784840 8930 8930 8930 8930 12151
123 20241120 181200 14222784840 8930 8930 8930 8930 0
124 20241120 181100 14222784840 8930 8930 8930 8930 0
125 20241120 181000 14222784840 8930 8930 8930 8930 0
126 20241120 180900 14222784840 8930 8930 8930 8930 0
127 20241120 180800 14222784840 8930 8930 8930 8930 0
128 20241120 180700 14222784840 8930 8930 8930 8930 0
129 20241120 180600 14222784840 8930 8930 8930 8930 0
130 20241120 180500 14222784840 8930 8930 8930 8930 0
131 20241120 180400 14222784840 8930 8930 8930 8930 0
132 20241120 180300 14222784840 8930 8930 8930 8930 0
133 20241120 180200 14222784840 8930 8930 8930 8930 0
134 20241120 180100 14222784840 8930 8930 8930 8930 0
135 20241120 180000 14222784840 8930 8930 8930 8930 0
136 20241120 175900 14222784840 8930 8930 8930 8930 0
137 20241120 175800 14222784840 8930 8930 8930 8930 0
138 20241120 175700 14222784840 8930 8930 8930 8930 0
139 20241120 175600 14222784840 8930 8930 8930 8930 0
140 20241120 175500 14222784840 8930 8930 8930 8930 0
141 20241120 175400 14222784840 8930 8930 8930 8930 0
142 20241120 175300 14222784840 8930 8930 8930 8930 0
143 20241120 175200 14222784840 8930 8930 8930 8930 0
144 20241120 175100 14222784840 8930 8930 8930 8930 0
145 20241120 175000 14222784840 8930 8930 8930 8930 0
146 20241120 174900 14222784840 8930 8930 8930 8930 0
147 20241120 174800 14222784840 8930 8930 8930 8930 0
148 20241120 174700 14222784840 8930 8930 8930 8930 0
149 20241120 174600 14222784840 8930 8930 8930 8930 0
150 20241120 174500 14222784840 8930 8930 8930 8930 0
151 20241120 174400 14222784840 8930 8930 8930 8930 0
152 20241120 174300 14222784840 8930 8930 8930 8930 12151
153 20241120 174200 14222784840 8930 8930 8930 8930 0
154 20241120 174100 14222784840 8930 8930 8930 8930 0
155 20241120 174000 14222784840 8930 8930 8930 8930 0
156 20241120 173900 14222784840 8930 8930 8930 8930 0
157 20241120 173800 14222784840 8930 8930 8930 8930 0
158 20241120 173700 14222784840 8930 8930 8930 8930 0
159 20241120 173600 14222784840 8930 8930 8930 8930 0
160 20241120 173500 14222784840 8930 8930 8930 8930 0
161 20241120 173400 14222784840 8930 8930 8930 8930 0
162 20241120 173300 14222784840 8930 8930 8930 8930 0
163 20241120 173200 14222784840 8930 8930 8930 8930 0
164 20241120 173100 14222784840 8930 8930 8930 8930 0
165 20241120 173000 14222784840 8930 8930 8930 8930 0
166 20241120 172900 14222784840 8930 8930 8930 8930 0
167 20241120 172800 14222784840 8930 8930 8930 8930 0
168 20241120 172700 14222784840 8930 8930 8930 8930 0
169 20241120 172600 14222784840 8930 8930 8930 8930 0
170 20241120 172500 14222784840 8930 8930 8930 8930 0
171 20241120 172400 14222784840 8930 8930 8930 8930 0
172 20241120 172300 14222784840 8930 8930 8930 8930 0
173 20241120 172200 14222784840 8930 8930 8930 8930 0
174 20241120 172100 14222784840 8930 8930 8930 8930 0
175 20241120 172000 14222784840 8930 8930 8930 8930 0
176 20241120 171900 14222784840 8930 8930 8930 8930 0
177 20241120 171800 14222784840 8930 8930 8930 8930 0
178 20241120 171700 14222784840 8930 8930 8930 8930 0
179 20241120 171600 14222784840 8930 8930 8930 8930 0
180 20241120 171500 14222784840 8930 8930 8930 8930 0
181 20241120 171400 14222784840 8930 8930 8930 8930 0
182 20241120 171300 14222784840 8930 8930 8930 8930 12151
183 20241120 171200 14222784840 8930 8930 8930 8930 0
184 20241120 171100 14222784840 8930 8930 8930 8930 0
185 20241120 171000 14222784840 8930 8930 8930 8930 0
186 20241120 170900 14222784840 8930 8930 8930 8930 0
187 20241120 170800 14222784840 8930 8930 8930 8930 0
188 20241120 170700 14222784840 8930 8930 8930 8930 0
189 20241120 170600 14222784840 8930 8930 8930 8930 0
190 20241120 170500 14222784840 8930 8930 8930 8930 0
191 20241120 170400 14222784840 8930 8930 8930 8930 0
192 20241120 170300 14222784840 8930 8930 8930 8930 0
193 20241120 170200 14222784840 8930 8930 8930 8930 0
194 20241120 170100 14222784840 8930 8930 8930 8930 0
195 20241120 170000 14222784840 8930 8930 8930 8930 0
196 20241120 165900 14222784840 8930 8930 8930 8930 0
197 20241120 165800 14222784840 8930 8930 8930 8930 0
198 20241120 165700 14222784840 8930 8930 8930 8930 0
199 20241120 165600 14222784840 8930 8930 8930 8930 0
200 20241120 165500 14222784840 8930 8930 8930 8930 0
201 20241120 165400 14222784840 8930 8930 8930 8930 0
202 20241120 165300 14222784840 8930 8930 8930 8930 0
203 20241120 165200 14222784840 8930 8930 8930 8930 0
204 20241120 165100 14222784840 8930 8930 8930 8930 0
205 20241120 165000 14222784840 8930 8930 8930 8930 0
206 20241120 164900 14222784840 8930 8930 8930 8930 0
207 20241120 164800 14222784840 8930 8930 8930 8930 0
208 20241120 164700 14222784840 8930 8930 8930 8930 0
209 20241120 164600 14222784840 8930 8930 8930 8930 0
210 20241120 164500 14222784840 8930 8930 8930 8930 0
211 20241120 164400 14222784840 8930 8930 8930 8930 0
212 20241120 164300 14222784840 8930 8930 8930 8930 12151
213 20241120 164200 14222784840 8930 8930 8930 8930 0
214 20241120 164100 14222784840 8930 8930 8930 8930 0
215 20241120 164000 14222784840 8930 8930 8930 8930 0
216 20241120 163900 14222784840 8930 8930 8930 8930 0
217 20241120 163800 14222784840 8930 8930 8930 8930 0
218 20241120 163700 14222784840 8930 8930 8930 8930 0
219 20241120 163600 14222784840 8930 8930 8930 8930 0
220 20241120 163500 14222784840 8930 8930 8930 8930 0
221 20241120 163400 14222784840 8930 8930 8930 8930 0
222 20241120 163300 14222784840 8930 8930 8930 8930 0
223 20241120 163200 14222784840 8930 8930 8930 8930 0
224 20241120 163100 14222784840 8930 8930 8930 8930 0
225 20241120 163000 14222784840 8930 8930 8930 8930 0
226 20241120 162900 14222784840 8930 8930 8930 8930 0
227 20241120 162800 14222784840 8930 8930 8930 8930 0
228 20241120 162700 14222784840 8930 8930 8930 8930 0
229 20241120 162600 14222784840 8930 8930 8930 8930 0
230 20241120 162500 14222784840 8930 8930 8930 8930 0
231 20241120 162400 14222784840 8930 8930 8930 8930 0
232 20241120 162300 14222784840 8930 8930 8930 8930 0
233 20241120 162200 14222784840 8930 8930 8930 8930 0
234 20241120 162100 14222784840 8930 8930 8930 8930 0
235 20241120 162000 14222784840 8930 8930 8930 8930 0
236 20241120 161900 14222784840 8930 8930 8930 8930 0
237 20241120 161800 14222784840 8930 8930 8930 8930 0
238 20241120 161700 14222784840 8930 8930 8930 8930 0
239 20241120 161600 14222784840 8930 8930 8930 8930 0
240 20241120 161500 14222784840 8930 8930 8930 8930 0
241 20241120 161400 14222784840 8930 8930 8930 8930 0
242 20241120 161300 14222784840 8930 8930 8930 8930 12151
243 20241120 161200 14222784840 8930 8930 8930 8930 0
244 20241120 161100 14222784840 8930 8930 8930 8930 0
245 20241120 161000 14222784840 8930 8930 8930 8930 0
246 20241120 160900 14222784840 8930 8930 8930 8930 0
247 20241120 160800 14222784840 8930 8930 8930 8930 0
248 20241120 160700 14222784840 8930 8930 8930 8930 0
249 20241120 160600 14222784840 8930 8930 8930 8930 0
250 20241120 160500 14222784840 8930 8930 8930 8930 0
251 20241120 160400 14222784840 8930 8930 8930 8930 0
252 20241120 160300 14222784840 8930 8930 8930 8930 0
253 20241120 160200 14222784840 8930 8930 8930 8930 0
254 20241120 160100 14222784840 8930 8930 8930 8930 0
255 20241120 160000 14222784840 8930 8930 8930 8930 0
256 20241120 155900 14222784840 8930 8930 8930 8930 0
257 20241120 155800 14222784840 8930 8930 8930 8930 0
258 20241120 155700 14222784840 8930 8930 8930 8930 0
259 20241120 155600 14222784840 8930 8930 8930 8930 0
260 20241120 155500 14222784840 8930 8930 8930 8930 0
261 20241120 155400 14222784840 8930 8930 8930 8930 0
262 20241120 155300 14222784840 8930 8930 8930 8930 0
263 20241120 155200 14222784840 8930 8930 8930 8930 0
264 20241120 155100 14222784840 8930 8930 8930 8930 0
265 20241120 155000 14222784840 8930 8930 8930 8930 0
266 20241120 154900 14222784840 8930 8930 8930 8930 0
267 20241120 154800 14222784840 8930 8930 8930 8930 0
268 20241120 154700 14222784840 8930 8930 8930 8930 0
269 20241120 154600 14222784840 8930 8930 8930 8930 0
270 20241120 154500 14222784840 8930 8930 8930 8930 0
271 20241120 154400 14222784840 8930 8930 8930 8930 0
272 20241120 154300 14222784840 8930 8930 8930 8930 12151
273 20241120 154200 14222784840 8930 8930 8930 8930 0
274 20241120 154100 14222784840 8930 8930 8930 8930 0
275 20241120 154000 14222784840 8930 8930 8930 8930 0
276 20241120 153900 14222784840 8930 8930 8930 8930 0
277 20241120 153800 14222784840 8930 8930 8930 8930 0
278 20241120 153700 14222784840 8930 8930 8930 8930 0
279 20241120 153600 14222784840 8930 8930 8930 8930 0
280 20241120 153500 14222784840 8930 8930 8930 8930 0
281 20241120 153400 14222784840 8930 8930 8930 8930 0
282 20241120 153300 14222784840 8930 8930 8930 8930 0
283 20241120 153200 14222784840 8930 8930 8930 8930 0
284 20241120 153100 14222784840 8930 8930 8930 8930 0
285 20241120 153000 14222784840 8930 8930 8930 8930 12151
286 20241120 152900 14114276410 8880 8880 8880 8880 0
287 20241120 152800 14114276410 8880 8880 8880 8880 0
288 20241120 152700 14114276410 8880 8880 8880 8880 0
289 20241120 152600 14114276410 8880 8880 8880 8880 0
290 20241120 152500 14114276410 8880 8880 8880 8880 0
291 20241120 152400 14114276410 8880 8880 8880 8880 0
292 20241120 152300 14114276410 8880 8880 8880 8880 0
293 20241120 152200 14114276410 8880 8880 8880 8880 0
294 20241120 152100 14114276410 8880 8880 8880 8880 0
295 20241120 152000 14114276410 8880 8880 8880 8880 0
296 20241120 151900 14114276410 8880 8860 8880 8850 4911
297 20241120 151800 14070787030 8860 8880 8880 8850 473
298 20241120 151700 14066593330 8880 8920 8920 8880 5759
299 20241120 151600 14015301800 8940 8940 8950 8940 396
300 20241120 151500 14011760850 8950 8900 8950 8860 2689
301 20241120 151400 13987746210 8940 8950 8950 8890 89
302 20241120 151300 13986950030 8950 8850 8950 8850 2916
303 20241120 151200 13960924050 8850 8850 8850 8850 342
304 20241120 151100 13957897350 8850 8840 8850 8810 859
305 20241120 151000 13950314170 8850 8840 8850 8820 1154
306 20241120 150900 13940116210 8800 8770 8800 8760 1430
307 20241120 150800 13927560260 8780 8800 8800 8760 1977
308 20241120 150700 13910213810 8800 8830 8840 8800 1631
309 20241120 150600 13895833450 8820 8820 8840 8810 3854
310 20241120 150500 13861771280 8800 8810 8830 8770 4793
311 20241120 150400 13819629280 8840 8840 8850 8810 2376
312 20241120 150300 13798689340 8840 8840 8850 8810 5730
313 20241120 150200 13748136310 8840 8880 8880 8830 9285
314 20241120 150100 13665880190 8920 8890 8920 8880 1534
315 20241120 150000 13652255920 8880 8920 8930 8880 6504
316 20241120 145900 13594377820 8920 8920 8950 8920 425
317 20241120 145800 13590586460 8920 8930 8950 8920 448
318 20241120 145700 13586588810 8930 8980 8980 8930 212
319 20241120 145600 13584687790 8990 8930 8990 8930 1893
320 20241120 145500 13567711270 8930 8960 8960 8930 751
321 20241120 145400 13560994640 8960 8950 8960 8930 639
322 20241120 145300 13555276500 8950 8940 8950 8930 569
323 20241120 145200 13550186500 8950 8940 8950 8940 358
324 20241120 145100 13546983430 8950 8950 8950 8950 127
325 20241120 145000 13545846780 8950 8940 8950 8940 79
326 20241120 144900 13545140120 8950 8950 8950 8950 99
327 20241120 144800 13544254070 8940 8920 8940 8920 683
328 20241120 144700 13538150460 8930 8940 8940 8920 188
329 20241120 144600 13536472440 8930 8950 8950 8930 783
330 20241120 144500 13529476890 8940 8960 8960 8940 1004
331 20241120 144400 13520482000 8980 9000 9000 8980 1045
332 20241120 144300 13511094780 9000 9010 9010 8990 1389
333 20241120 144200 13498603170 9010 9000 9010 8990 1783
334 20241120 144100 13482554800 8990 8980 8990 8980 1765
335 20241120 144000 13466699250 8970 8950 8970 8950 2432
336 20241120 143900 13444924790 8950 8960 8980 8950 914
337 20241120 143800 13436724230 8980 8950 8980 8950 587
338 20241120 143700 13431458530 8940 8940 8940 8940 0
339 20241120 143600 13431458530 8940 8970 8970 8920 1014
340 20241120 143500 13422385650 8960 8940 8960 8880 1242
341 20241120 143400 13411288810 8940 8930 8940 8930 482
342 20241120 143300 13406982110 8930 8940 8940 8930 88
343 20241120 143200 13406195950 8940 8880 8940 8880 2954
344 20241120 143100 13379864170 8880 8890 8900 8880 1434
345 20241120 143000 13367118760 8890 8870 8920 8870 507
346 20241120 142900 13362611460 8870 8940 8940 8870 5871
347 20241120 142800 13310387190 8950 8920 8950 8920 59
348 20241120 142700 13309860670 8920 8950 8960 8920 629
349 20241120 142600 13304246070 8920 8940 8940 8920 1134
350 20241120 142500 13294113930 8940 8950 8950 8940 140
351 20241120 142400 13292862310 8930 8950 8960 8930 193
352 20241120 142300 13291136730 8930 8960 8960 8930 248
353 20241120 142200 13288921430 8960 8940 8960 8940 118
354 20241120 142100 13287864290 8940 8930 8940 8930 109
355 20241120 142000 13286890890 8920 8950 8950 8920 3475
356 20241120 141900 13255824890 8950 9000 9000 8950 2766
357 20241120 141800 13231048780 8960 8990 8990 8960 1010
358 20241120 141700 13221982750 8980 9000 9000 8980 132
359 20241120 141600 13220797330 9000 9000 9000 9000 5
360 20241120 141500 13220752330 9000 9000 9000 9000 273
361 20241120 141400 13218295330 8980 9000 9000 8980 287
362 20241120 141300 13215716510 9000 9000 9010 8990 2912
363 20241120 141200 13189515330 9000 8980 9000 8950 1520
364 20241120 141100 13175850830 8980 8980 8980 8940 639
365 20241120 141000 13170115850 8980 8980 8980 8940 259
366 20241120 140900 13167798510 8980 8980 8980 8980 25
367 20241120 140800 13167574010 8940 8950 8980 8940 109
368 20241120 140700 13166597190 8930 8940 8940 8920 2150
369 20241120 140600 13147397190 8920 8940 8940 8920 68
370 20241120 140500 13146790570 8940 8950 8950 8920 56
371 20241120 140400 13146290670 8960 8910 8960 8910 1201
372 20241120 140300 13135586860 8920 8960 8960 8920 765
373 20241120 140200 13128759460 8960 8940 8960 8930 524
374 20241120 140100 13124076400 8920 8920 8920 8920 0
375 20241120 140000 13124076400 8920 8980 8990 8920 1428
376 20241120 135900 13111293510 8980 8930 8980 8920 71
377 20241120 135800 13110659230 8930 8960 8990 8930 532
378 20241120 135700 13105882770 8910 8920 8920 8910 680
379 20241120 135600 13099822080 8910 8970 8980 8910 252
380 20241120 135500 13097569050 8970 8970 8980 8970 47
381 20241120 135400 13097147370 8960 8970 8970 8940 568
382 20241120 135300 13092057150 8960 8910 8960 8910 1314
383 20241120 135200 13080325000 8910 8940 8940 8910 287
384 20241120 135100 13077767380 8950 8950 8950 8950 330
385 20241120 135000 13074813880 8940 8940 8940 8910 1254
386 20241120 134900 13063619860 8940 8950 8950 8940 729
387 20241120 134800 13057095610 8950 8920 8950 8920 850
388 20241120 134700 13049490110 8950 8910 8950 8910 693
389 20241120 134600 13043288420 8940 8900 8950 8900 1820
390 20241120 134500 13027007930 8890 8900 8950 8890 1717
391 20241120 134400 13011740330 8890 8910 8920 8890 2273
392 20241120 134300 12991505980 8910 8920 8920 8900 1884
393 20241120 134200 12974721260 8910 8950 8950 8910 1457
394 20241120 134100 12961717770 8990 9000 9000 8940 332
395 20241120 134000 12958747190 9000 8980 9000 8920 1428
396 20241120 133900 12945975100 9020 9020 9020 9020 77
397 20241120 133800 12945280560 9020 9000 9020 9000 5126
398 20241120 133700 12899093670 8980 8940 8980 8940 1452
399 20241120 133600 12886057590 8940 8940 8950 8940 1396
400 20241120 133500 12873575830 8980 8980 8980 8920 3748
401 20241120 133400 12840019530 8980 9030 9030 8980 729
402 20241120 133300 12833469600 9030 9020 9030 9000 1726
403 20241120 133200 12817914870 9020 9040 9040 9020 5170
404 20241120 133100 12771212360 9050 9010 9060 9010 1590
405 20241120 133000 12756833200 9010 9010 9010 9010 210
406 20241120 132900 12754941100 9000 9000 9020 9000 687
407 20241120 132800 12748757840 9000 9000 9020 8990 1370
408 20241120 132700 12736430880 9000 9000 9000 8990 1004
409 20241120 132600 12727399400 9000 9000 9020 8990 2567
410 20241120 132500 12704291900 8990 8950 8990 8950 1592
411 20241120 132400 12690018340 8950 8970 8970 8940 8172
412 20241120 132300 12616885180 8980 9030 9030 8980 2715
413 20241120 132200 12592485300 9030 9030 9030 9020 26
414 20241120 132100 12592250530 9030 9020 9030 9000 882
415 20241120 132000 12584304180 9020 9010 9030 9010 1078
416 20241120 131900 12574573900 9010 9020 9030 9010 660
417 20241120 131800 12568618160 9020 9020 9030 9000 313
418 20241120 131700 12565797200 9000 9020 9020 8990 681
419 20241120 131600 12559665350 9020 9030 9030 8980 9586
420 20241120 131500 12473362200 9020 9040 9040 9020 350
421 20241120 131400 12470200050 9050 9060 9070 9050 385
422 20241120 131300 12466712320 9060 9080 9080 9040 469
423 20241120 131200 12462463940 9060 9010 9070 9000 5706
424 20241120 131100 12410900060 9010 9050 9050 9010 3886
425 20241120 131000 12375832680 9050 9060 9080 9050 1565
426 20241120 130900 12361656930 9060 9120 9130 9060 10141
427 20241120 130800 12269389310 9120 9120 9120 9110 497
428 20241120 130700 12264857290 9130 9120 9130 9120 112
429 20241120 130600 12263835750 9110 9110 9120 9100 1537
430 20241120 130500 12249829410 9110 9110 9110 9100 492
431 20241120 130400 12245351000 9110 9110 9110 9100 1499
432 20241120 130300 12231703920 9110 9120 9120 9110 494
433 20241120 130200 12227201290 9120 9120 9130 9110 2214
434 20241120 130100 12207014080 9130 9150 9150 9130 3549
435 20241120 130000 12174577850 9150 9170 9170 9150 4654
436 20241120 125900 12131987970 9170 9180 9180 9160 1322
437 20241120 125800 12119862110 9180 9180 9190 9180 175
438 20241120 125700 12118253990 9160 9170 9170 9150 1140
439 20241120 125600 12107810430 9170 9190 9190 9150 3961
440 20241120 125500 12071501790 9190 9200 9210 9180 650
441 20241120 125400 12065526320 9190 9190 9190 9190 669
442 20241120 125300 12059378210 9190 9200 9230 9190 950
443 20241120 125200 12050631300 9200 9190 9200 9170 94
444 20241120 125100 12049768550 9180 9180 9190 9170 698
445 20241120 125000 12043358290 9180 9180 9190 9160 470
446 20241120 124900 12039050180 9160 9170 9170 9150 4900
447 20241120 124800 11994140300 9170 9150 9170 9150 2341
448 20241120 124700 11972698410 9150 9160 9160 9150 1596
449 20241120 124600 11958087970 9160 9210 9230 9160 2864
450 20241120 124500 11931814690 9200 9180 9230 9180 2262
451 20241120 124400 11911030710 9160 9170 9180 9150 2284
452 20241120 124300 11890117380 9180 9210 9210 9160 3173
453 20241120 124200 11860987770 9210 9220 9220 9210 242
454 20241120 124100 11858758280 9220 9200 9230 9200 2495
455 20241120 124000 11835781200 9190 9170 9200 9160 14929
456 20241120 123900 11698880540 9160 9200 9200 9150 5984
457 20241120 123800 11644034180 9200 9230 9230 9190 4257
458 20241120 123700 11604865100 9220 9230 9240 9220 1288
459 20241120 123600 11592978570 9230 9240 9240 9210 4293
460 20241120 123500 11553361710 9240 9240 9250 9230 312
461 20241120 123400 11550478830 9240 9240 9240 9220 754
462 20241120 123300 11543520390 9240 9260 9260 9220 466
463 20241120 123200 11539215750 9260 9200 9260 9200 2917
464 20241120 123100 11512329090 9200 9270 9270 9200 3409
465 20241120 123000 11480870960 9270 9310 9310 9170 13522
466 20241120 122900 11355858300 9310 9330 9340 9280 6435
467 20241120 122800 11295944010 9330 9300 9330 9270 4354
468 20241120 122700 11255518010 9280 9300 9320 9260 5457
469 20241120 122600 11204880980 9300 9340 9340 9270 3964
470 20241120 122500 11168030070 9340 9350 9360 9270 11114
471 20241120 122400 11064312490 9350 9280 9350 9280 20034
472 20241120 122300 10877576130 9290 9280 9290 9270 4999
473 20241120 122200 10831159870 9270 9270 9280 9270 874
474 20241120 122100 10823056530 9260 9250 9270 9250 3123
475 20241120 122000 10794128880 9260 9240 9260 9240 2503
476 20241120 121900 10770980800 9240 9220 9250 9220 1340
477 20241120 121800 10758598240 9220 9240 9240 9220 565
478 20241120 121700 10753382330 9230 9230 9240 9230 686
479 20241120 121600 10747049050 9240 9240 9240 9220 1486
480 20241120 121500 10733335900 9240 9250 9250 9240 1906
481 20241120 121400 10715710140 9250 9220 9250 9220 7684
482 20241120 121300 10644780710 9220 9220 9220 9210 424
483 20241120 121200 10640871480 9210 9210 9230 9210 4732
484 20241120 121100 10597257760 9210 9210 9210 9200 551
485 20241120 121000 10592183390 9220 9220 9220 9210 213
486 20241120 120900 10590220530 9220 9210 9220 9200 1004
487 20241120 120800 10580974710 9200 9190 9210 9190 1887
488 20241120 120700 10563607650 9190 9190 9200 9190 262
489 20241120 120600 10561199780 9200 9190 9200 9190 313
490 20241120 120500 10558321560 9190 9190 9210 9190 2491
491 20241120 120400 10535416920 9190 9180 9190 9170 751
492 20241120 120300 10528523570 9180 9180 9190 9180 453
493 20241120 120200 10524360800 9180 9210 9210 9180 219
494 20241120 120100 10522347240 9180 9170 9210 9170 2574
495 20241120 120000 10498654510 9170 9160 9180 9160 304
496 20241120 115900 10495866290 9160 9220 9220 9150 1493
497 20241120 115800 10482166710 9230 9240 9240 9200 3593
498 20241120 115700 10449072460 9240 9250 9250 9240 689
499 20241120 115600 10442704640 9250 9200 9250 9190 731
500 20241120 115500 10435970090 9200 9190 9200 9190 463
501 20241120 115400 10431712120 9190 9190 9200 9170 857
502 20241120 115300 10423835700 9180 9180 9180 9170 505
503 20241120 115200 10419201980 9180 9190 9200 9180 202
504 20241120 115100 10417344580 9190 9180 9190 9180 1163
505 20241120 115000 10406663270 9180 9180 9190 9170 277
506 20241120 114900 10404121110 9180 9130 9190 9130 2702
507 20241120 114800 10379377060 9160 9190 9190 9130 5897
508 20241120 114700 10325407620 9190 9180 9200 9150 5188
509 20241120 114600 10277861400 9210 9210 9240 9170 1519
510 20241120 114500 10263895880 9240 9250 9250 9240 110
511 20241120 114400 10262879080 9200 9190 9210 9190 1864
512 20241120 114300 10245732690 9190 9190 9200 9190 774
513 20241120 114200 10238617570 9190 9180 9200 9180 639
514 20241120 114100 10232746350 9190 9170 9190 9160 2962
515 20241120 114000 10205572520 9190 9270 9280 9180 20660
516 20241120 113900 10014941180 9270 9270 9280 9270 390
517 20241120 113800 10011325230 9270 9280 9290 9250 3512
518 20241120 113700 9978757570 9280 9250 9290 9240 6294
519 20241120 113600 9920439500 9250 9240 9250 9240 2673
520 20241120 113500 9895719560 9250 9250 9260 9240 2558
521 20241120 113400 9872071410 9260 9260 9260 9250 275
522 20241120 113300 9869525180 9260 9250 9260 9240 432
523 20241120 113200 9865529040 9250 9260 9260 9240 945
524 20241120 113100 9856785940 9250 9260 9260 9250 506
525 20241120 113000 9852104370 9260 9250 9260 9240 928
526 20241120 112900 9843521080 9250 9240 9250 9240 1994
527 20241120 112800 9825080540 9250 9260 9260 9230 1090
528 20241120 112700 9814994560 9260 9250 9260 9240 382
529 20241120 112600 9811462490 9250 9230 9260 9230 2544
530 20241120 112500 9787929750 9230 9250 9260 9230 2458
531 20241120 112400 9765213340 9240 9250 9250 9240 721
532 20241120 112300 9758544240 9230 9250 9250 9220 1993
533 20241120 112200 9740145920 9260 9220 9260 9220 8055
534 20241120 112100 9665685440 9200 9240 9240 9190 773
535 20241120 112000 9658573950 9230 9210 9240 9200 2440
536 20241120 111900 9636084950 9210 9230 9250 9210 637
537 20241120 111800 9630209250 9250 9260 9260 9220 2960
538 20241120 111700 9602854550 9260 9210 9260 9200 3221
539 20241120 111600 9573092670 9210 9230 9240 9210 1322
540 20241120 111500 9560905740 9240 9220 9250 9220 1034
541 20241120 111400 9551345830 9250 9260 9260 9200 6541
542 20241120 111300 9491029480 9250 9260 9270 9230 1714
543 20241120 111200 9475166710 9260 9200 9260 9200 4222
544 20241120 111100 9436174620 9200 9200 9200 9190 1928
545 20241120 111000 9418438600 9200 9190 9210 9150 2591
546 20241120 110900 9394631550 9200 9190 9210 9130 2532
547 20241120 110800 9371430870 9180 9270 9270 9100 20202
548 20241120 110700 9186044100 9270 9280 9280 9260 1607
549 20241120 110600 9171134000 9280 9280 9290 9260 2858
550 20241120 110500 9144623760 9280 9300 9300 9260 6239
551 20241120 110400 9086674360 9300 9270 9300 9270 6589
552 20241120 110300 9025468730 9270 9270 9280 9270 1740
553 20241120 110200 9009329130 9280 9260 9280 9260 2377
554 20241120 110100 8987286450 9280 9280 9290 9260 4286
555 20241120 110000 8947500390 9280 9230 9280 9210 4384
556 20241120 105900 8906986540 9230 9220 9240 9220 1521
557 20241120 105800 8892943060 9230 9240 9250 9190 4105
558 20241120 105700 8855121280 9250 9270 9290 9200 14271
559 20241120 105600 8722761450 9260 9210 9290 9210 8531
560 20241120 105500 8643752710 9230 9230 9240 9200 3046
561 20241120 105400 8615659710 9220 9230 9240 9170 6731
562 20241120 105300 8553575550 9240 9170 9240 9170 13112
563 20241120 105200 8432895200 9170 9090 9170 9090 24367
564 20241120 105100 8210094980 9090 9090 9130 9080 7579
565 20241120 105000 8141064190 9090 9100 9120 9090 2557
566 20241120 104900 8117811360 9100 9100 9120 9100 2647
567 20241120 104800 8093680500 9100 9100 9120 9070 2979
568 20241120 104700 8066592790 9130 9100 9140 9090 5732
569 20241120 104600 8014288690 9100 9100 9100 9070 585
570 20241120 104500 8008969740 9100 9060 9100 9060 728
571 20241120 104400 8002360250 9060 9040 9100 9040 11814
572 20241120 104300 7895341790 9040 9050 9050 9010 4865
573 20241120 104200 7851443230 9050 9070 9080 9030 5724
574 20241120 104100 7799592900 9080 9100 9100 9070 899
575 20241120 104000 7791430860 9100 9070 9100 9060 2567
576 20241120 103900 7768118980 9080 9080 9080 9070 896
577 20241120 103800 7759983320 9080 9070 9100 9070 1588
578 20241120 103700 7745557670 9090 9140 9140 9090 4396
579 20241120 103600 7705497490 9120 9120 9140 9120 3925
580 20241120 103500 7669662740 9120 9060 9120 9060 1863
581 20241120 103400 7652719940 9060 9030 9070 9020 3929
582 20241120 103300 7617171320 9040 9140 9140 9040 15746
583 20241120 103200 7474244040 9140 9140 9140 9130 1593
584 20241120 103100 7459691520 9130 9110 9150 9110 4417
585 20241120 103000 7419353290 9100 9110 9120 9090 3047
586 20241120 102900 7391627710 9110 9130 9130 9090 2918
587 20241120 102800 7365049560 9130 9100 9130 9100 4776
588 20241120 102700 7321500770 9100 9080 9110 9080 936
589 20241120 102600 7312989180 9080 9070 9120 9060 3950
590 20241120 102500 7277088520 9080 9100 9100 9060 9995
591 20241120 102400 7186344630 9100 9110 9110 9100 2107
592 20241120 102300 7167160520 9110 9090 9110 9090 2260
593 20241120 102200 7146594770 9080 9110 9110 9070 5949
594 20241120 102100 7092463890 9100 9090 9100 9080 2690
595 20241120 102000 7068004150 9090 9040 9090 9040 2977
596 20241120 101900 7041046310 9040 9100 9110 9000 18140
597 20241120 101800 6876700140 9100 9110 9120 9090 8159
598 20241120 101700 6802430370 9100 9170 9170 9100 16840
599 20241120 101600 6648640440 9160 9260 9300 9160 50450
600 20241120 101500 6182864680 9260 9190 9270 9160 43860
601 20241120 101400 5779585870 9170 9120 9190 9120 24785
602 20241120 101300 5552562170 9130 9070 9130 9070 22840
603 20241120 101200 5344661850 9070 9050 9080 9050 5926
604 20241120 101100 5290940700 9050 9030 9050 9030 3313
605 20241120 101000 5260990600 9030 9010 9030 9010 978
606 20241120 100900 5252164640 9010 9020 9020 8980 4863
607 20241120 100800 5208371470 9020 9050 9070 9010 12433
608 20241120 100700 5095806050 9050 9040 9050 9010 1349
609 20241120 100600 5083607900 9050 8990 9060 8990 7370
610 20241120 100500 5017029500 8990 8980 9020 8970 2173
611 20241120 100400 4997461780 8970 9010 9020 8970 4670
612 20241120 100300 4955446480 9020 9040 9040 8990 6110
613 20241120 100200 4900349420 9030 9000 9040 8960 9740
614 20241120 100100 4812508430 9000 9000 9000 8960 2715
615 20241120 100000 4788135400 8960 8990 9030 8950 2383
616 20241120 095900 4766761010 9020 9050 9060 8990 6680
617 20241120 095800 4706437000 9050 8990 9060 8960 21391
618 20241120 095700 4513660720 8960 9000 9000 8950 694
619 20241120 095600 4507431840 8970 8960 9000 8950 4628
620 20241120 095500 4465874990 8960 8920 8980 8920 2514
621 20241120 095400 4443360020 8980 8920 8980 8900 6933
622 20241120 095300 4381342130 8930 8960 8970 8900 1976
623 20241120 095200 4363705640 8910 8820 8980 8780 5951
624 20241120 095100 4310690990 8780 8750 8890 8730 6798
625 20241120 095000 4250778690 8750 8920 8930 8720 19346
626 20241120 094900 4079392430 8920 8950 8960 8910 3662
627 20241120 094800 4046673750 8960 8920 9000 8910 5995
628 20241120 094700 3992950730 8910 8940 8940 8900 3477
629 20241120 094600 3961960010 8940 8910 8950 8900 4175
630 20241120 094500 3924732280 8910 8900 8970 8900 4001
631 20241120 094400 3889000140 8900 8940 8960 8900 12261
632 20241120 094300 3779768960 8940 8960 9010 8930 5225
633 20241120 094200 3732934990 8940 9050 9050 8930 32071
634 20241120 094100 3444576790 9050 9010 9080 9010 13831
635 20241120 094000 3319384890 9040 9000 9040 8990 15457
636 20241120 093900 3180122560 9020 9120 9150 9000 36942
637 20241120 093800 2845620640 9090 8970 9210 8950 95624
638 20241120 093700 1977076220 8960 8860 9000 8820 59006
639 20241120 093600 1450340960 8870 8750 8870 8710 31317
640 20241120 093500 1174543080 8770 8670 8780 8650 14116
641 20241120 093400 1051351340 8680 8690 8720 8670 4687
642 20241120 093300 1010581830 8690 8650 8730 8620 13525
643 20241120 093200 893398010 8650 8590 8650 8560 3417
644 20241120 093100 863985140 8580 8500 8580 8500 1977
645 20241120 093000 847063170 8500 8510 8540 8500 1708
646 20241120 092900 832535570 8500 8590 8590 8490 5303
647 20241120 092800 787444230 8590 8500 8600 8500 1409
648 20241120 092700 775405870 8500 8500 8500 8500 803
649 20241120 092600 768580370 8500 8500 8500 8500 2497
650 20241120 092500 747355870 8500 8470 8500 8470 1102
651 20241120 092400 738007370 8470 8430 8470 8400 1142
652 20241120 092300 728359780 8420 8440 8480 8400 2697
653 20241120 092200 705536850 8440 8380 8440 8380 3349
654 20241120 092100 677292890 8380 8380 8390 8370 261
655 20241120 092000 675106690 8370 8380 8380 8370 473
656 20241120 091900 671144670 8380 8440 8440 8380 5523
657 20241120 091800 624698950 8440 8450 8450 8440 776
658 20241120 091700 618141810 8430 8440 8470 8430 850
659 20241120 091600 610967820 8440 8480 8480 8440 437
660 20241120 091500 607278180 8440 8480 8480 8440 5647
661 20241120 091400 559430070 8480 8470 8490 8450 1129
662 20241120 091300 549866790 8450 8440 8480 8440 262
663 20241120 091200 547654270 8430 8400 8430 8380 2510
664 20241120 091100 526511930 8360 8360 8400 8340 11175
665 20241120 091000 433048440 8400 8420 8440 8360 12925
666 20241120 090900 324348890 8430 8490 8490 8430 3956
667 20241120 090800 290941660 8450 8450 8490 8450 841
668 20241120 090700 283829920 8450 8450 8480 8440 1239
669 20241120 090600 273362370 8480 8460 8500 8420 654
670 20241120 090500 267829700 8420 8560 8560 8400 9128
671 20241120 090400 190550030 8560 8590 8610 8520 4169
672 20241120 090300 154932080 8630 8600 8650 8570 4469
673 20241120 090200 116521600 8570 8570 8600 8520 5692
674 20241120 090100 67735200 8570 8520 8570 8510 3175
675 20241120 090000 40672570 8600 8540 8620 8520 4725