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

678
128820/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,678 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,201600,870924640,3470,3470,3470,3470,2086
20241120,201500,870924640,3470,3470,3470,3470,0
20241120,201400,870924640,3470,3470,3470,3470,0
20241120,201300,870924640,3470,3470,3470,3470,0
20241120,201200,870924640,3470,3470,3470,3470,0
20241120,201100,870924640,3470,3470,3470,3470,0
20241120,201000,870924640,3470,3470,3470,3470,0
20241120,200900,870924640,3470,3470,3470,3470,0
20241120,200800,870924640,3470,3470,3470,3470,0
20241120,200700,870924640,3470,3470,3470,3470,0
20241120,200600,870924640,3470,3470,3470,3470,0
20241120,200500,870924640,3470,3470,3470,3470,0
20241120,200400,870924640,3470,3470,3470,3470,0
20241120,200300,870924640,3470,3470,3470,3470,0
20241120,200200,870924640,3470,3470,3470,3470,0
20241120,200100,870924640,3470,3470,3470,3470,0
20241120,200000,870924640,3470,3470,3470,3470,0
20241120,195900,870924640,3470,3470,3470,3470,0
20241120,195800,870924640,3470,3470,3470,3470,0
20241120,195700,870924640,3470,3470,3470,3470,0
20241120,195600,870924640,3470,3470,3470,3470,0
20241120,195500,870924640,3470,3470,3470,3470,0
20241120,195400,870924640,3470,3470,3470,3470,0
20241120,195300,870924640,3470,3470,3470,3470,0
20241120,195200,870924640,3470,3470,3470,3470,0
20241120,195100,870924640,3470,3470,3470,3470,0
20241120,195000,870924640,3470,3470,3470,3470,0
20241120,194900,870924640,3470,3470,3470,3470,0
20241120,194800,870924640,3470,3470,3470,3470,0
20241120,194700,870924640,3470,3470,3470,3470,0
20241120,194600,870924640,3470,3470,3470,3470,2086
20241120,194500,870924640,3470,3470,3470,3470,0
20241120,194400,870924640,3470,3470,3470,3470,0
20241120,194300,870924640,3470,3470,3470,3470,0
20241120,194200,870924640,3470,3470,3470,3470,0
20241120,194100,870924640,3470,3470,3470,3470,0
20241120,194000,870924640,3470,3470,3470,3470,0
20241120,193900,870924640,3470,3470,3470,3470,0
20241120,193800,870924640,3470,3470,3470,3470,0
20241120,193700,870924640,3470,3470,3470,3470,0
20241120,193600,870924640,3470,3470,3470,3470,0
20241120,193500,870924640,3470,3470,3470,3470,0
20241120,193400,870924640,3470,3470,3470,3470,0
20241120,193300,870924640,3470,3470,3470,3470,0
20241120,193200,870924640,3470,3470,3470,3470,0
20241120,193100,870924640,3470,3470,3470,3470,0
20241120,193000,870924640,3470,3470,3470,3470,0
20241120,192900,870924640,3470,3470,3470,3470,0
20241120,192800,870924640,3470,3470,3470,3470,0
20241120,192700,870924640,3470,3470,3470,3470,0
20241120,192600,870924640,3470,3470,3470,3470,0
20241120,192500,870924640,3470,3470,3470,3470,0
20241120,192400,870924640,3470,3470,3470,3470,0
20241120,192300,870924640,3470,3470,3470,3470,0
20241120,192200,870924640,3470,3470,3470,3470,0
20241120,192100,870924640,3470,3470,3470,3470,0
20241120,192000,870924640,3470,3470,3470,3470,0
20241120,191900,870924640,3470,3470,3470,3470,0
20241120,191800,870924640,3470,3470,3470,3470,0
20241120,191700,870924640,3470,3470,3470,3470,0
20241120,191600,870924640,3470,3470,3470,3470,2086
20241120,191500,870924640,3470,3470,3470,3470,0
20241120,191400,870924640,3470,3470,3470,3470,0
20241120,191300,870924640,3470,3470,3470,3470,0
20241120,191200,870924640,3470,3470,3470,3470,0
20241120,191100,870924640,3470,3470,3470,3470,0
20241120,191000,870924640,3470,3470,3470,3470,0
20241120,190900,870924640,3470,3470,3470,3470,0
20241120,190800,870924640,3470,3470,3470,3470,0
20241120,190700,870924640,3470,3470,3470,3470,0
20241120,190600,870924640,3470,3470,3470,3470,0
20241120,190500,870924640,3470,3470,3470,3470,0
20241120,190400,870924640,3470,3470,3470,3470,0
20241120,190300,870924640,3470,3470,3470,3470,0
20241120,190200,870924640,3470,3470,3470,3470,0
20241120,190100,870924640,3470,3470,3470,3470,0
20241120,190000,870924640,3470,3470,3470,3470,0
20241120,185900,870924640,3470,3470,3470,3470,0
20241120,185800,870924640,3470,3470,3470,3470,0
20241120,185700,870924640,3470,3470,3470,3470,0
20241120,185600,870924640,3470,3470,3470,3470,0
20241120,185500,870924640,3470,3470,3470,3470,0
20241120,185400,870924640,3470,3470,3470,3470,0
20241120,185300,870924640,3470,3470,3470,3470,0
20241120,185200,870924640,3470,3470,3470,3470,0
20241120,185100,870924640,3470,3470,3470,3470,0
20241120,185000,870924640,3470,3470,3470,3470,0
20241120,184900,870924640,3470,3470,3470,3470,0
20241120,184800,870924640,3470,3470,3470,3470,0
20241120,184700,870924640,3470,3470,3470,3470,0
20241120,184600,870924640,3470,3470,3470,3470,2086
20241120,184500,870924640,3470,3470,3470,3470,0
20241120,184400,870924640,3470,3470,3470,3470,0
20241120,184300,870924640,3470,3470,3470,3470,0
20241120,184200,870924640,3470,3470,3470,3470,0
20241120,184100,870924640,3470,3470,3470,3470,0
20241120,184000,870924640,3470,3470,3470,3470,0
20241120,183900,870924640,3470,3470,3470,3470,0
20241120,183800,870924640,3470,3470,3470,3470,0
20241120,183700,870924640,3470,3470,3470,3470,0
20241120,183600,870924640,3470,3470,3470,3470,0
20241120,183500,870924640,3470,3470,3470,3470,0
20241120,183400,870924640,3470,3470,3470,3470,0
20241120,183300,870924640,3470,3470,3470,3470,0
20241120,183200,870924640,3470,3470,3470,3470,0
20241120,183100,870924640,3470,3470,3470,3470,0
20241120,183000,870924640,3470,3470,3470,3470,0
20241120,182900,870924640,3470,3470,3470,3470,0
20241120,182800,870924640,3470,3470,3470,3470,0
20241120,182700,870924640,3470,3470,3470,3470,0
20241120,182600,870924640,3470,3470,3470,3470,0
20241120,182500,870924640,3470,3470,3470,3470,0
20241120,182400,870924640,3470,3470,3470,3470,0
20241120,182300,870924640,3470,3470,3470,3470,0
20241120,182200,870924640,3470,3470,3470,3470,0
20241120,182100,870924640,3470,3470,3470,3470,0
20241120,182000,870924640,3470,3470,3470,3470,0
20241120,181900,870924640,3470,3470,3470,3470,0
20241120,181800,870924640,3470,3470,3470,3470,0
20241120,181700,870924640,3470,3470,3470,3470,0
20241120,181600,870924640,3470,3470,3470,3470,2086
20241120,181500,870924640,3470,3470,3470,3470,0
20241120,181400,870924640,3470,3470,3470,3470,0
20241120,181300,870924640,3470,3470,3470,3470,0
20241120,181200,870924640,3470,3470,3470,3470,0
20241120,181100,870924640,3470,3470,3470,3470,0
20241120,181000,870924640,3470,3470,3470,3470,0
20241120,180900,870924640,3470,3470,3470,3470,0
20241120,180800,870924640,3470,3470,3470,3470,0
20241120,180700,870924640,3470,3470,3470,3470,0
20241120,180600,870924640,3470,3470,3470,3470,0
20241120,180500,870924640,3470,3470,3470,3470,0
20241120,180400,870924640,3470,3470,3470,3470,0
20241120,180300,870924640,3470,3470,3470,3470,0
20241120,180200,870924640,3470,3470,3470,3470,0
20241120,180100,870924640,3470,3470,3470,3470,0
20241120,180000,870924640,3470,3470,3470,3470,0
20241120,175900,870924640,3470,3470,3470,3470,0
20241120,175800,870924640,3470,3470,3470,3470,0
20241120,175700,870924640,3470,3470,3470,3470,0
20241120,175600,870924640,3470,3470,3470,3470,0
20241120,175500,870924640,3470,3470,3470,3470,0
20241120,175400,870924640,3470,3470,3470,3470,0
20241120,175300,870924640,3470,3470,3470,3470,0
20241120,175200,870924640,3470,3470,3470,3470,0
20241120,175100,870924640,3470,3470,3470,3470,0
20241120,175000,870924640,3470,3470,3470,3470,0
20241120,174900,870924640,3470,3470,3470,3470,0
20241120,174800,870924640,3470,3470,3470,3470,0
20241120,174700,870924640,3470,3470,3470,3470,0
20241120,174600,870924640,3470,3470,3470,3470,2086
20241120,174500,870924640,3470,3470,3470,3470,0
20241120,174400,870924640,3470,3470,3470,3470,0
20241120,174300,870924640,3470,3470,3470,3470,0
20241120,174200,870924640,3470,3470,3470,3470,0
20241120,174100,870924640,3470,3470,3470,3470,0
20241120,174000,870924640,3470,3470,3470,3470,0
20241120,173900,870924640,3470,3470,3470,3470,0
20241120,173800,870924640,3470,3470,3470,3470,0
20241120,173700,870924640,3470,3470,3470,3470,0
20241120,173600,870924640,3470,3470,3470,3470,0
20241120,173500,870924640,3470,3470,3470,3470,0
20241120,173400,870924640,3470,3470,3470,3470,0
20241120,173300,870924640,3470,3470,3470,3470,0
20241120,173200,870924640,3470,3470,3470,3470,0
20241120,173100,870924640,3470,3470,3470,3470,0
20241120,173000,870924640,3470,3470,3470,3470,0
20241120,172900,870924640,3470,3470,3470,3470,0
20241120,172800,870924640,3470,3470,3470,3470,0
20241120,172700,870924640,3470,3470,3470,3470,0
20241120,172600,870924640,3470,3470,3470,3470,0
20241120,172500,870924640,3470,3470,3470,3470,0
20241120,172400,870924640,3470,3470,3470,3470,0
20241120,172300,870924640,3470,3470,3470,3470,0
20241120,172200,870924640,3470,3470,3470,3470,0
20241120,172100,870924640,3470,3470,3470,3470,0
20241120,172000,870924640,3470,3470,3470,3470,0
20241120,171900,870924640,3470,3470,3470,3470,0
20241120,171800,870924640,3470,3470,3470,3470,0
20241120,171700,870924640,3470,3470,3470,3470,0
20241120,171600,870924640,3470,3470,3470,3470,2086
20241120,171500,870924640,3470,3470,3470,3470,0
20241120,171400,870924640,3470,3470,3470,3470,0
20241120,171300,870924640,3470,3470,3470,3470,0
20241120,171200,870924640,3470,3470,3470,3470,0
20241120,171100,870924640,3470,3470,3470,3470,0
20241120,171000,870924640,3470,3470,3470,3470,0
20241120,170900,870924640,3470,3470,3470,3470,0
20241120,170800,870924640,3470,3470,3470,3470,0
20241120,170700,870924640,3470,3470,3470,3470,0
20241120,170600,870924640,3470,3470,3470,3470,0
20241120,170500,870924640,3470,3470,3470,3470,0
20241120,170400,870924640,3470,3470,3470,3470,0
20241120,170300,870924640,3470,3470,3470,3470,0
20241120,170200,870924640,3470,3470,3470,3470,0
20241120,170100,870924640,3470,3470,3470,3470,0
20241120,170000,870924640,3470,3470,3470,3470,0
20241120,165900,870924640,3470,3470,3470,3470,0
20241120,165800,870924640,3470,3470,3470,3470,0
20241120,165700,870924640,3470,3470,3470,3470,0
20241120,165600,870924640,3470,3470,3470,3470,0
20241120,165500,870924640,3470,3470,3470,3470,0
20241120,165400,870924640,3470,3470,3470,3470,0
20241120,165300,870924640,3470,3470,3470,3470,0
20241120,165200,870924640,3470,3470,3470,3470,0
20241120,165100,870924640,3470,3470,3470,3470,0
20241120,165000,870924640,3470,3470,3470,3470,0
20241120,164900,870924640,3470,3470,3470,3470,0
20241120,164800,870924640,3470,3470,3470,3470,0
20241120,164700,870924640,3470,3470,3470,3470,0
20241120,164600,870924640,3470,3470,3470,3470,2086
20241120,164500,870924640,3470,3470,3470,3470,0
20241120,164400,870924640,3470,3470,3470,3470,0
20241120,164300,870924640,3470,3470,3470,3470,0
20241120,164200,870924640,3470,3470,3470,3470,0
20241120,164100,870924640,3470,3470,3470,3470,0
20241120,164000,870924640,3470,3470,3470,3470,0
20241120,163900,870924640,3470,3470,3470,3470,0
20241120,163800,870924640,3470,3470,3470,3470,0
20241120,163700,870924640,3470,3470,3470,3470,0
20241120,163600,870924640,3470,3470,3470,3470,0
20241120,163500,870924640,3470,3470,3470,3470,0
20241120,163400,870924640,3470,3470,3470,3470,0
20241120,163300,870924640,3470,3470,3470,3470,0
20241120,163200,870924640,3470,3470,3470,3470,0
20241120,163100,870924640,3470,3470,3470,3470,0
20241120,163000,870924640,3470,3470,3470,3470,0
20241120,162900,870924640,3470,3470,3470,3470,0
20241120,162800,870924640,3470,3470,3470,3470,0
20241120,162700,870924640,3470,3470,3470,3470,0
20241120,162600,870924640,3470,3470,3470,3470,0
20241120,162500,870924640,3470,3470,3470,3470,0
20241120,162400,870924640,3470,3470,3470,3470,0
20241120,162300,870924640,3470,3470,3470,3470,0
20241120,162200,870924640,3470,3470,3470,3470,0
20241120,162100,870924640,3470,3470,3470,3470,0
20241120,162000,870924640,3470,3470,3470,3470,0
20241120,161900,870924640,3470,3470,3470,3470,0
20241120,161800,870924640,3470,3470,3470,3470,0
20241120,161700,870924640,3470,3470,3470,3470,0
20241120,161600,870924640,3470,3470,3470,3470,2086
20241120,161500,870924640,3470,3470,3470,3470,0
20241120,161400,870924640,3470,3470,3470,3470,0
20241120,161300,870924640,3470,3470,3470,3470,0
20241120,161200,870924640,3470,3470,3470,3470,0
20241120,161100,870924640,3470,3470,3470,3470,0
20241120,161000,870924640,3470,3470,3470,3470,0
20241120,160900,870924640,3470,3470,3470,3470,0
20241120,160800,870924640,3470,3470,3470,3470,0
20241120,160700,870924640,3470,3470,3470,3470,0
20241120,160600,870924640,3470,3470,3470,3470,0
20241120,160500,870924640,3470,3470,3470,3470,0
20241120,160400,870924640,3470,3470,3470,3470,0
20241120,160300,870924640,3470,3470,3470,3470,0
20241120,160200,870924640,3470,3470,3470,3470,0
20241120,160100,870924640,3470,3470,3470,3470,0
20241120,160000,870924640,3470,3470,3470,3470,0
20241120,155900,870924640,3470,3470,3470,3470,0
20241120,155800,870924640,3470,3470,3470,3470,0
20241120,155700,870924640,3470,3470,3470,3470,0
20241120,155600,870924640,3470,3470,3470,3470,0
20241120,155500,870924640,3470,3470,3470,3470,0
20241120,155400,870924640,3470,3470,3470,3470,0
20241120,155300,870924640,3470,3470,3470,3470,0
20241120,155200,870924640,3470,3470,3470,3470,0
20241120,155100,870924640,3470,3470,3470,3470,0
20241120,155000,870924640,3470,3470,3470,3470,0
20241120,154900,870924640,3470,3470,3470,3470,0
20241120,154800,870924640,3470,3470,3470,3470,0
20241120,154700,870924640,3470,3470,3470,3470,0
20241120,154600,870924640,3470,3470,3470,3470,2086
20241120,154500,870924640,3470,3470,3470,3470,0
20241120,154400,870924640,3470,3470,3470,3470,0
20241120,154300,870924640,3470,3470,3470,3470,0
20241120,154200,870924640,3470,3470,3470,3470,0
20241120,154100,870924640,3470,3470,3470,3470,0
20241120,154000,870924640,3470,3470,3470,3470,0
20241120,153900,870924640,3470,3470,3470,3470,0
20241120,153800,870924640,3470,3470,3470,3470,0
20241120,153700,870924640,3470,3470,3470,3470,0
20241120,153600,870924640,3470,3470,3470,3470,0
20241120,153500,870924640,3470,3470,3470,3470,0
20241120,153400,870924640,3470,3470,3470,3470,0
20241120,153300,870924640,3470,3470,3470,3470,0
20241120,153200,870924640,3470,3470,3470,3470,0
20241120,153100,870924640,3470,3470,3470,3470,0
20241120,153000,870924640,3470,3470,3470,3470,2086
20241120,152900,863686220,3475,3475,3475,3475,0
20241120,152800,863686220,3475,3475,3475,3475,0
20241120,152700,863686220,3475,3475,3475,3475,0
20241120,152600,863686220,3475,3475,3475,3475,0
20241120,152500,863686220,3475,3475,3475,3475,0
20241120,152400,863686220,3475,3475,3475,3475,0
20241120,152300,863686220,3475,3475,3475,3475,0
20241120,152200,863686220,3475,3475,3475,3475,0
20241120,152100,863686220,3475,3475,3475,3475,0
20241120,152000,863686220,3475,3475,3475,3475,0
20241120,151900,863686220,3475,3470,3475,3455,346
20241120,151800,862484610,3465,3460,3465,3460,62
20241120,151700,862269970,3450,3465,3465,3450,514
20241120,151600,860494990,3445,3470,3470,3445,108
20241120,151500,860122815,3470,3470,3470,3470,5
20241120,151400,860105465,3455,3460,3480,3455,767
20241120,151300,857445210,3455,3445,3455,3445,779
20241120,151200,854754855,3450,3450,3450,3450,0
20241120,151100,854754855,3450,3440,3450,3430,3923
20241120,151000,841272050,3440,3440,3440,3440,402
20241120,150900,839889170,3445,3440,3445,3440,63
20241120,150800,839672185,3450,3450,3450,3445,3285
20241120,150700,828353935,3455,3455,3455,3455,13
20241120,150600,828309020,3450,3450,3450,3450,1
20241120,150500,828305570,3455,3450,3455,3445,1412
20241120,150400,823437610,3455,3455,3455,3455,0
20241120,150300,823437610,3455,3450,3455,3450,411
20241120,150200,822019350,3450,3455,3455,3450,872
20241120,150100,819007950,3455,3455,3455,3455,80
20241120,150000,818731550,3460,3460,3460,3460,3
20241120,145900,818721170,3455,3455,3455,3455,0
20241120,145800,818721170,3455,3460,3465,3455,3
20241120,145700,818710790,3460,3460,3460,3460,14
20241120,145600,818662350,3460,3460,3460,3460,0
20241120,145500,818662350,3460,3460,3460,3460,3
20241120,145400,818651970,3460,3460,3460,3460,5
20241120,145300,818634670,3455,3455,3455,3455,0
20241120,145200,818634670,3455,3455,3455,3455,5
20241120,145100,818617395,3455,3450,3455,3450,571
20241120,145000,816646640,3450,3455,3455,3450,1996
20241120,144900,809757875,3460,3460,3460,3460,0
20241120,144800,809757875,3460,3460,3460,3460,538
20241120,144700,807896395,3460,3460,3460,3460,599
20241120,144600,805823855,3460,3460,3460,3460,30
20241120,144500,805720055,3460,3460,3460,3460,0
20241120,144400,805720055,3460,3460,3460,3460,2000
20241120,144300,798800055,3465,3465,3465,3465,3000
20241120,144200,788405055,3460,3460,3460,3460,0
20241120,144100,788405055,3460,3460,3460,3460,0
20241120,144000,788405055,3460,3460,3460,3460,0
20241120,143900,788405055,3460,3460,3460,3460,0
20241120,143800,788405055,3460,3460,3460,3460,0
20241120,143700,788405055,3460,3460,3460,3460,0
20241120,143600,788405055,3460,3460,3460,3460,328
20241120,143500,787270175,3460,3465,3465,3460,250
20241120,143400,786404545,3475,3475,3475,3475,112
20241120,143300,786015345,3470,3470,3470,3470,0
20241120,143200,786015345,3470,3460,3470,3460,156
20241120,143100,785474095,3465,3465,3465,3465,0
20241120,143000,785474095,3465,3465,3465,3465,305
20241120,142900,784417270,3465,3465,3465,3465,0
20241120,142800,784417270,3465,3470,3470,3465,300
20241120,142700,783377545,3470,3470,3470,3470,10
20241120,142600,783342845,3470,3470,3470,3470,40
20241120,142500,783204045,3480,3480,3480,3480,0
20241120,142400,783204045,3480,3480,3480,3480,0
20241120,142300,783204045,3480,3480,3480,3480,3
20241120,142200,783193605,3480,3480,3480,3480,0
20241120,142100,783193605,3480,3480,3480,3480,0
20241120,142000,783193605,3480,3480,3480,3480,23
20241120,141900,783113565,3460,3460,3460,3460,0
20241120,141800,783113565,3460,3460,3460,3460,0
20241120,141700,783113565,3460,3480,3485,3460,2012
20241120,141600,776113210,3480,3475,3480,3475,530
20241120,141500,774269250,3475,3475,3475,3475,0
20241120,141400,774269250,3475,3475,3475,3475,0
20241120,141300,774269250,3475,3475,3475,3475,5
20241120,141200,774251875,3475,3475,3475,3475,33
20241120,141100,774137200,3470,3470,3470,3470,0
20241120,141000,774137200,3470,3470,3470,3470,0
20241120,140900,774137200,3470,3470,3470,3470,5
20241120,140800,774119850,3470,3470,3470,3470,2000
20241120,140700,767179850,3470,3460,3470,3460,587
20241120,140600,765145035,3460,3460,3460,3460,200
20241120,140500,764453035,3470,3460,3470,3460,48
20241120,140400,764286895,3460,3460,3460,3460,0
20241120,140300,764286895,3460,3460,3460,3460,0
20241120,140200,764286895,3460,3460,3460,3460,0
20241120,140100,764286895,3460,3475,3480,3460,618
20241120,140000,762136760,3460,3460,3460,3460,93
20241120,135900,761814980,3460,3480,3480,3460,1494
20241120,135800,756619540,3480,3470,3480,3470,1117
20241120,135700,752734050,3470,3470,3470,3470,0
20241120,135600,752734050,3470,3470,3470,3470,142
20241120,135500,752241310,3470,3470,3470,3470,0
20241120,135400,752241310,3470,3470,3470,3470,0
20241120,135300,752241310,3470,3470,3470,3470,0
20241120,135200,752241310,3470,3470,3470,3470,1354
20241120,135100,747542930,3470,3470,3470,3470,2769
20241120,135000,737934500,3470,3475,3475,3470,92
20241120,134900,737615010,3475,3460,3475,3460,139
20241120,134800,737132610,3480,3470,3480,3470,86
20241120,134700,736833795,3460,3465,3475,3460,963
20241120,134600,733487970,3460,3460,3460,3455,3094
20241120,134500,722783150,3460,3460,3460,3460,5
20241120,134400,722765850,3460,3460,3460,3460,224
20241120,134300,721990810,3460,3455,3460,3455,79
20241120,134200,721717510,3455,3455,3455,3455,66
20241120,134100,721489480,3460,3460,3460,3460,132
20241120,134000,721032760,3450,3455,3455,3450,4704
20241120,133900,704803860,3455,3465,3465,3455,1014
20241120,133800,701299290,3470,3475,3475,3470,305
20241120,133700,700240935,3480,3460,3480,3460,93
20241120,133600,699919055,3460,3465,3465,3460,100
20241120,133500,699573020,3480,3480,3480,3480,0
20241120,133400,699573020,3480,3480,3480,3480,22
20241120,133300,699496460,3475,3475,3475,3475,88
20241120,133200,699190660,3475,3475,3475,3475,0
20241120,133100,699190660,3475,3475,3475,3475,0
20241120,133000,699190660,3475,3475,3475,3475,0
20241120,132900,699190660,3475,3475,3475,3475,0
20241120,132800,699190660,3475,3475,3475,3475,328
20241120,132700,698050860,3475,3470,3475,3470,10
20241120,132600,698016120,3470,3470,3470,3470,0
20241120,132500,698016120,3470,3470,3470,3470,0
20241120,132400,698016120,3470,3470,3470,3470,0
20241120,132300,698016120,3470,3470,3470,3470,2
20241120,132200,698009180,3470,3470,3470,3470,0
20241120,132100,698009180,3470,3460,3470,3460,260
20241120,132000,697107330,3470,3465,3470,3465,1128
20241120,131900,693197690,3460,3460,3460,3460,110
20241120,131800,692817090,3460,3460,3460,3460,42
20241120,131700,692671770,3470,3460,3470,3460,6
20241120,131600,692650960,3480,3480,3480,3480,0
20241120,131500,692650960,3480,3470,3480,3460,1553
20241120,131400,687271770,3475,3475,3475,3475,1429
20241120,131300,682305995,3485,3475,3485,3475,9
20241120,131200,682274680,3490,3490,3490,3490,0
20241120,131100,682274680,3490,3490,3490,3490,0
20241120,131000,682274680,3490,3490,3490,3490,11
20241120,130900,682236290,3490,3475,3490,3475,56
20241120,130800,682041630,3475,3485,3485,3475,213
20241120,130700,681300470,3485,3485,3485,3485,0
20241120,130600,681300470,3485,3490,3490,3485,19
20241120,130500,681234240,3490,3495,3495,3490,45
20241120,130400,681076970,3490,3490,3490,3490,1078
20241120,130300,677314750,3495,3500,3500,3495,20
20241120,130200,677244845,3495,3495,3495,3495,107
20241120,130100,676870880,3495,3495,3495,3495,554
20241120,130000,674934650,3495,3490,3495,3490,11922
20241120,125900,633326225,3490,3490,3490,3490,7
20241120,125800,633301795,3490,3490,3490,3490,0
20241120,125700,633301795,3490,3480,3490,3480,1871
20241120,125600,626780915,3470,3475,3475,3470,10
20241120,125500,626746205,3485,3485,3485,3485,40
20241120,125400,626606805,3485,3485,3485,3485,500
20241120,125300,624864305,3485,3485,3485,3485,0
20241120,125200,624864305,3485,3485,3485,3485,0
20241120,125100,624864305,3485,3485,3485,3485,145
20241120,125000,624358980,3485,3480,3485,3480,117
20241120,124900,623951240,3485,3475,3485,3475,3070
20241120,124800,613267465,3475,3470,3475,3470,451
20241120,124700,611700490,3470,3470,3475,3470,160
20241120,124600,611144735,3470,3470,3470,3470,50
20241120,124500,610971235,3470,3470,3470,3470,143
20241120,124400,610475025,3470,3470,3470,3470,12
20241120,124300,610433385,3470,3470,3470,3470,20
20241120,124200,610363985,3465,3470,3470,3465,520
20241120,124100,608559685,3465,3465,3465,3465,80
20241120,124000,608282485,3470,3470,3470,3470,0
20241120,123900,608282485,3470,3470,3470,3470,0
20241120,123800,608282485,3470,3470,3470,3470,50
20241120,123700,608108985,3470,3475,3475,3470,76
20241120,123600,607845240,3470,3470,3470,3470,39
20241120,123500,607709910,3475,3470,3475,3470,29
20241120,123400,607609225,3470,3470,3470,3470,0
20241120,123300,607609225,3470,3465,3470,3465,114
20241120,123200,607213965,3465,3465,3465,3465,44
20241120,123100,607061505,3475,3475,3475,3475,0
20241120,123000,607061505,3475,3475,3475,3475,0
20241120,122900,607061505,3475,3475,3475,3475,0
20241120,122800,607061505,3475,3475,3475,3475,0
20241120,122700,607061505,3475,3460,3475,3460,205
20241120,122600,606352130,3460,3460,3460,3460,10
20241120,122500,606317530,3480,3480,3480,3480,0
20241120,122400,606317530,3480,3470,3480,3470,507
20241120,122300,604555440,3455,3465,3465,3455,155
20241120,122200,604018415,3470,3460,3470,3460,938
20241120,122100,600770835,3460,3455,3460,3455,107
20241120,122000,600400925,3450,3450,3450,3450,11
20241120,121900,600362975,3455,3455,3455,3455,5
20241120,121800,600345700,3460,3460,3460,3460,79
20241120,121700,600072360,3440,3450,3450,3440,1355
20241120,121600,595406320,3455,3470,3470,3450,2627
20241120,121500,586335070,3480,3480,3480,3480,0
20241120,121400,586335070,3480,3480,3480,3480,0
20241120,121300,586335070,3480,3480,3480,3480,0
20241120,121200,586335070,3480,3480,3480,3480,3
20241120,121100,586324630,3470,3470,3470,3470,530
20241120,121000,584485530,3485,3475,3485,3470,1023
20241120,120900,580933525,3470,3485,3485,3470,2158
20241120,120800,573433565,3490,3490,3490,3490,20
20241120,120700,573363765,3490,3490,3490,3490,0
20241120,120600,573363765,3490,3490,3490,3490,0
20241120,120500,573363765,3490,3490,3490,3490,515
20241120,120400,571566415,3500,3500,3500,3500,0
20241120,120300,571566415,3500,3500,3500,3500,0
20241120,120200,571566415,3500,3500,3500,3500,0
20241120,120100,571566415,3500,3500,3500,3500,0
20241120,120000,571566415,3500,3500,3500,3500,164
20241120,115900,570992415,3500,3500,3500,3500,0
20241120,115800,570992415,3500,3495,3500,3490,2000
20241120,115700,564002145,3495,3495,3495,3495,313
20241120,115600,562908210,3495,3495,3495,3495,5
20241120,115500,562890735,3490,3490,3490,3490,534
20241120,115400,561027075,3495,3475,3495,3475,17
20241120,115300,560967920,3495,3490,3495,3490,1371
20241120,115200,556176465,3475,3485,3490,3475,51
20241120,115100,555998645,3495,3495,3495,3495,0
20241120,115000,555998645,3495,3495,3495,3495,0
20241120,114900,555998645,3495,3495,3495,3495,79
20241120,114800,555722540,3495,3490,3495,3490,10
20241120,114700,555687595,3495,3495,3495,3490,104
20241120,114600,555324140,3490,3490,3490,3485,381
20241120,114500,553995375,3500,3500,3500,3500,0
20241120,114400,553995375,3500,3500,3500,3500,0
20241120,114300,553995375,3500,3500,3500,3500,10
20241120,114200,553960375,3505,3505,3505,3505,0
20241120,114100,553960375,3505,3505,3505,3505,200
20241120,114000,553259375,3505,3485,3505,3485,548
20241120,113900,551347515,3485,3500,3500,3485,523
20241120,113800,549520780,3500,3500,3500,3500,190
20241120,113700,548855780,3500,3500,3500,3500,200
20241120,113600,548155780,3500,3500,3500,3500,0
20241120,113500,548155780,3500,3510,3510,3490,1127
20241120,113400,544222345,3505,3505,3505,3505,226
20241120,113300,543430215,3510,3510,3510,3510,0
20241120,113200,543430215,3510,3510,3515,3510,344
20241120,113100,542222145,3515,3500,3515,3500,3615
20241120,113000,529537405,3500,3500,3500,3500,1000
20241120,112900,526037405,3495,3495,3500,3495,2018
20241120,112800,518974795,3500,3495,3500,3495,205
20241120,112700,518258210,3490,3490,3490,3490,0
20241120,112600,518258210,3490,3485,3490,3485,283
20241120,112500,517271505,3485,3490,3490,3475,685
20241120,112400,514886945,3490,3490,3490,3490,30
20241120,112300,514782245,3485,3485,3485,3485,0
20241120,112200,514782245,3485,3485,3485,3485,0
20241120,112100,514782245,3485,3485,3485,3485,20
20241120,112000,514712545,3485,3485,3485,3485,360
20241120,111900,513457945,3490,3490,3490,3490,252
20241120,111800,512578465,3490,3495,3495,3490,306
20241120,111700,511509995,3495,3495,3495,3495,252
20241120,111600,510629255,3495,3495,3495,3495,50
20241120,111500,510454505,3500,3500,3500,3500,0
20241120,111400,510454505,3500,3495,3500,3495,1068
20241120,111300,506721790,3495,3495,3495,3495,451
20241120,111200,505145545,3495,3505,3505,3495,1021
20241120,111100,501573710,3505,3495,3505,3495,2080
20241120,111000,494295640,3495,3490,3495,3490,733
20241120,110900,491734445,3490,3490,3490,3490,773
20241120,110800,489036675,3490,3495,3495,3490,2633
20241120,110700,479842475,3495,3490,3495,3490,61
20241120,110600,479629535,3490,3480,3490,3480,580
20241120,110500,477606655,3480,3485,3490,3480,2288
20241120,110400,469641730,3490,3485,3490,3485,34
20241120,110300,469523215,3485,3500,3500,3485,895
20241120,110200,466394280,3500,3500,3500,3495,5486
20241120,110100,447199090,3500,3495,3500,3495,985
20241120,110000,443754090,3500,3495,3500,3495,1065
20241120,105900,440026765,3495,3495,3495,3490,1495
20241120,105800,434804455,3495,3500,3500,3495,395
20241120,105700,433423175,3505,3485,3510,3485,7273
20241120,105600,407981335,3490,3490,3490,3490,185
20241120,105500,407335685,3490,3470,3490,3470,5136
20241120,105400,389469265,3470,3470,3470,3470,0
20241120,105300,389469265,3470,3460,3470,3460,395
20241120,105200,388101570,3460,3460,3460,3460,129
20241120,105100,387655230,3450,3450,3450,3450,0
20241120,105000,387655230,3450,3460,3460,3450,100
20241120,104900,387310210,3450,3450,3450,3450,0
20241120,104800,387310210,3450,3450,3450,3450,76
20241120,104700,387048010,3450,3465,3465,3450,2406
20241120,104600,378742840,3470,3470,3470,3470,0
20241120,104500,378742840,3470,3465,3470,3465,24
20241120,104400,378659580,3470,3470,3470,3470,0
20241120,104300,378659580,3470,3465,3470,3465,75
20241120,104200,378399540,3460,3460,3460,3460,128
20241120,104100,377956660,3460,3460,3460,3460,50
20241120,104000,377783660,3460,3460,3460,3460,1051
20241120,103900,374147200,3460,3465,3465,3460,111
20241120,103800,373762640,3470,3470,3470,3470,275
20241120,103700,372808390,3470,3475,3475,3470,803
20241120,103600,370018510,3475,3480,3480,3475,92
20241120,103500,369698560,3480,3475,3480,3475,1645
20241120,103400,363979685,3475,3475,3475,3475,1186
20241120,103300,359858335,3475,3490,3490,3475,1930
20241120,103200,353150085,3490,3490,3490,3490,1100
20241120,103100,349311085,3490,3490,3490,3470,351
20241120,103000,348090095,3470,3490,3495,3470,2384
20241120,102900,339769850,3490,3475,3490,3475,5010
20241120,102800,322298530,3480,3455,3485,3455,5688
20241120,102700,302560515,3455,3460,3460,3450,1064
20241120,102600,298889305,3460,3450,3460,3450,996
20241120,102500,295443945,3450,3450,3465,3450,3192
20241120,102400,284421480,3440,3440,3445,3440,1732
20241120,102300,278459845,3440,3410,3440,3410,5221
20241120,102200,260562145,3400,3400,3400,3400,0
20241120,102100,260562145,3400,3395,3405,3395,104
20241120,102000,260208280,3395,3395,3395,3395,149
20241120,101900,259702425,3395,3400,3400,3395,1236
20241120,101800,255506175,3400,3405,3405,3400,573
20241120,101700,253555610,3405,3405,3405,3405,34
20241120,101600,253439840,3410,3410,3410,3410,118
20241120,101500,253037460,3415,3410,3415,3410,89
20241120,101400,252733955,3410,3410,3410,3410,0
20241120,101300,252733955,3410,3410,3410,3410,657
20241120,101200,250493585,3410,3415,3415,3410,782
20241120,101100,247823430,3415,3415,3415,3415,500
20241120,101000,246115930,3420,3420,3420,3415,3930
20241120,100900,232689205,3420,3420,3420,3420,1040
20241120,100800,229132405,3420,3420,3420,3420,905
20241120,100700,226037305,3425,3410,3430,3410,4802
20241120,100600,209616820,3410,3410,3415,3410,862
20241120,100500,206674815,3405,3405,3410,3405,107
20241120,100400,206310470,3405,3410,3415,3405,814
20241120,100300,203534485,3415,3415,3415,3415,2
20241120,100200,203527655,3415,3410,3415,3410,1286
20241120,100100,199138765,3405,3400,3405,3400,4104
20241120,100000,185184910,3400,3390,3400,3390,72
20241120,095900,184940645,3385,3385,3385,3385,0
20241120,095800,184940645,3385,3380,3385,3380,1494
20241120,095700,179884250,3380,3380,3380,3380,230
20241120,095600,179106850,3380,3380,3380,3380,83
20241120,095500,178826310,3390,3390,3390,3390,0
20241120,095400,178826310,3390,3390,3390,3390,0
20241120,095300,178826310,3390,3390,3390,3390,0
20241120,095200,178826310,3390,3390,3390,3390,0
20241120,095100,178826310,3390,3395,3400,3390,2809
20241120,095000,169293720,3400,3390,3400,3390,11961
20241120,094900,128709235,3390,3375,3390,3365,4475
20241120,094800,113589785,3370,3370,3370,3370,49
20241120,094700,113424655,3370,3370,3370,3370,14
20241120,094600,113377475,3375,3375,3375,3375,0
20241120,094500,113377475,3375,3375,3375,3365,45
20241120,094400,113225660,3375,3375,3375,3375,0
20241120,094300,113225660,3375,3375,3375,3375,2000
20241120,094200,106475660,3375,3370,3375,3370,72
20241120,094100,106232840,3365,3370,3370,3365,181
20241120,094000,105623720,3370,3365,3370,3365,82
20241120,093900,105347525,3370,3370,3370,3370,22
20241120,093800,105273385,3355,3375,3375,3355,5963
20241120,093700,85254685,3375,3380,3380,3375,456
20241120,093600,83713410,3380,3380,3380,3380,0
20241120,093500,83713410,3380,3380,3380,3380,0
20241120,093400,83713410,3380,3380,3380,3380,272
20241120,093300,82794050,3380,3385,3385,3380,43
20241120,093200,82648705,3380,3380,3380,3380,12
20241120,093100,82608145,3380,3380,3380,3380,0
20241120,093000,82608145,3380,3380,3380,3380,741
20241120,092900,80103565,3380,3380,3380,3380,24
20241120,092800,80022445,3380,3380,3380,3380,0
20241120,092700,80022445,3380,3380,3380,3380,9
20241120,092600,79992025,3375,3375,3375,3375,0
20241120,092500,79992025,3375,3380,3380,3375,2728
20241120,092400,70784015,3380,3380,3380,3380,693
20241120,092300,68441675,3380,3380,3380,3380,0
20241120,092200,68441675,3380,3380,3380,3380,0
20241120,092100,68441675,3380,3380,3380,3380,245
20241120,092000,67613575,3380,3380,3380,3380,597
20241120,091900,65595715,3380,3385,3385,3380,600
20241120,091800,63566730,3385,3380,3385,3380,988
20241120,091700,60224290,3380,3380,3380,3380,517
20241120,091600,58476830,3380,3375,3390,3375,1227
20241120,091500,54330470,3380,3370,3380,3365,2981
20241120,091400,44270975,3370,3370,3370,3370,1
20241120,091300,44267605,3360,3360,3360,3360,50
20241120,091200,44099605,3360,3360,3360,3360,0
20241120,091100,44099605,3360,3360,3360,3360,327
20241120,091000,43000885,3375,3360,3375,3360,499
20241120,090900,41322310,3355,3385,3395,3355,300
20241120,090800,40314470,3385,3375,3390,3375,3011
20241120,090700,30123680,3375,3375,3375,3375,1381
20241120,090600,25462805,3350,3360,3360,3350,1799
20241120,090500,19436100,3360,3360,3360,3360,400
20241120,090400,18092100,3360,3360,3360,3360,0
20241120,090300,18092100,3360,3360,3360,3360,150
20241120,090200,17588100,3360,3340,3360,3340,1151
20241120,090100,13740740,3350,3350,3350,3350,2314
20241120,090000,5988840,3340,3350,3350,3340,1707
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 201600 870924640 3470 3470 3470 3470 2086
3 20241120 201500 870924640 3470 3470 3470 3470 0
4 20241120 201400 870924640 3470 3470 3470 3470 0
5 20241120 201300 870924640 3470 3470 3470 3470 0
6 20241120 201200 870924640 3470 3470 3470 3470 0
7 20241120 201100 870924640 3470 3470 3470 3470 0
8 20241120 201000 870924640 3470 3470 3470 3470 0
9 20241120 200900 870924640 3470 3470 3470 3470 0
10 20241120 200800 870924640 3470 3470 3470 3470 0
11 20241120 200700 870924640 3470 3470 3470 3470 0
12 20241120 200600 870924640 3470 3470 3470 3470 0
13 20241120 200500 870924640 3470 3470 3470 3470 0
14 20241120 200400 870924640 3470 3470 3470 3470 0
15 20241120 200300 870924640 3470 3470 3470 3470 0
16 20241120 200200 870924640 3470 3470 3470 3470 0
17 20241120 200100 870924640 3470 3470 3470 3470 0
18 20241120 200000 870924640 3470 3470 3470 3470 0
19 20241120 195900 870924640 3470 3470 3470 3470 0
20 20241120 195800 870924640 3470 3470 3470 3470 0
21 20241120 195700 870924640 3470 3470 3470 3470 0
22 20241120 195600 870924640 3470 3470 3470 3470 0
23 20241120 195500 870924640 3470 3470 3470 3470 0
24 20241120 195400 870924640 3470 3470 3470 3470 0
25 20241120 195300 870924640 3470 3470 3470 3470 0
26 20241120 195200 870924640 3470 3470 3470 3470 0
27 20241120 195100 870924640 3470 3470 3470 3470 0
28 20241120 195000 870924640 3470 3470 3470 3470 0
29 20241120 194900 870924640 3470 3470 3470 3470 0
30 20241120 194800 870924640 3470 3470 3470 3470 0
31 20241120 194700 870924640 3470 3470 3470 3470 0
32 20241120 194600 870924640 3470 3470 3470 3470 2086
33 20241120 194500 870924640 3470 3470 3470 3470 0
34 20241120 194400 870924640 3470 3470 3470 3470 0
35 20241120 194300 870924640 3470 3470 3470 3470 0
36 20241120 194200 870924640 3470 3470 3470 3470 0
37 20241120 194100 870924640 3470 3470 3470 3470 0
38 20241120 194000 870924640 3470 3470 3470 3470 0
39 20241120 193900 870924640 3470 3470 3470 3470 0
40 20241120 193800 870924640 3470 3470 3470 3470 0
41 20241120 193700 870924640 3470 3470 3470 3470 0
42 20241120 193600 870924640 3470 3470 3470 3470 0
43 20241120 193500 870924640 3470 3470 3470 3470 0
44 20241120 193400 870924640 3470 3470 3470 3470 0
45 20241120 193300 870924640 3470 3470 3470 3470 0
46 20241120 193200 870924640 3470 3470 3470 3470 0
47 20241120 193100 870924640 3470 3470 3470 3470 0
48 20241120 193000 870924640 3470 3470 3470 3470 0
49 20241120 192900 870924640 3470 3470 3470 3470 0
50 20241120 192800 870924640 3470 3470 3470 3470 0
51 20241120 192700 870924640 3470 3470 3470 3470 0
52 20241120 192600 870924640 3470 3470 3470 3470 0
53 20241120 192500 870924640 3470 3470 3470 3470 0
54 20241120 192400 870924640 3470 3470 3470 3470 0
55 20241120 192300 870924640 3470 3470 3470 3470 0
56 20241120 192200 870924640 3470 3470 3470 3470 0
57 20241120 192100 870924640 3470 3470 3470 3470 0
58 20241120 192000 870924640 3470 3470 3470 3470 0
59 20241120 191900 870924640 3470 3470 3470 3470 0
60 20241120 191800 870924640 3470 3470 3470 3470 0
61 20241120 191700 870924640 3470 3470 3470 3470 0
62 20241120 191600 870924640 3470 3470 3470 3470 2086
63 20241120 191500 870924640 3470 3470 3470 3470 0
64 20241120 191400 870924640 3470 3470 3470 3470 0
65 20241120 191300 870924640 3470 3470 3470 3470 0
66 20241120 191200 870924640 3470 3470 3470 3470 0
67 20241120 191100 870924640 3470 3470 3470 3470 0
68 20241120 191000 870924640 3470 3470 3470 3470 0
69 20241120 190900 870924640 3470 3470 3470 3470 0
70 20241120 190800 870924640 3470 3470 3470 3470 0
71 20241120 190700 870924640 3470 3470 3470 3470 0
72 20241120 190600 870924640 3470 3470 3470 3470 0
73 20241120 190500 870924640 3470 3470 3470 3470 0
74 20241120 190400 870924640 3470 3470 3470 3470 0
75 20241120 190300 870924640 3470 3470 3470 3470 0
76 20241120 190200 870924640 3470 3470 3470 3470 0
77 20241120 190100 870924640 3470 3470 3470 3470 0
78 20241120 190000 870924640 3470 3470 3470 3470 0
79 20241120 185900 870924640 3470 3470 3470 3470 0
80 20241120 185800 870924640 3470 3470 3470 3470 0
81 20241120 185700 870924640 3470 3470 3470 3470 0
82 20241120 185600 870924640 3470 3470 3470 3470 0
83 20241120 185500 870924640 3470 3470 3470 3470 0
84 20241120 185400 870924640 3470 3470 3470 3470 0
85 20241120 185300 870924640 3470 3470 3470 3470 0
86 20241120 185200 870924640 3470 3470 3470 3470 0
87 20241120 185100 870924640 3470 3470 3470 3470 0
88 20241120 185000 870924640 3470 3470 3470 3470 0
89 20241120 184900 870924640 3470 3470 3470 3470 0
90 20241120 184800 870924640 3470 3470 3470 3470 0
91 20241120 184700 870924640 3470 3470 3470 3470 0
92 20241120 184600 870924640 3470 3470 3470 3470 2086
93 20241120 184500 870924640 3470 3470 3470 3470 0
94 20241120 184400 870924640 3470 3470 3470 3470 0
95 20241120 184300 870924640 3470 3470 3470 3470 0
96 20241120 184200 870924640 3470 3470 3470 3470 0
97 20241120 184100 870924640 3470 3470 3470 3470 0
98 20241120 184000 870924640 3470 3470 3470 3470 0
99 20241120 183900 870924640 3470 3470 3470 3470 0
100 20241120 183800 870924640 3470 3470 3470 3470 0
101 20241120 183700 870924640 3470 3470 3470 3470 0
102 20241120 183600 870924640 3470 3470 3470 3470 0
103 20241120 183500 870924640 3470 3470 3470 3470 0
104 20241120 183400 870924640 3470 3470 3470 3470 0
105 20241120 183300 870924640 3470 3470 3470 3470 0
106 20241120 183200 870924640 3470 3470 3470 3470 0
107 20241120 183100 870924640 3470 3470 3470 3470 0
108 20241120 183000 870924640 3470 3470 3470 3470 0
109 20241120 182900 870924640 3470 3470 3470 3470 0
110 20241120 182800 870924640 3470 3470 3470 3470 0
111 20241120 182700 870924640 3470 3470 3470 3470 0
112 20241120 182600 870924640 3470 3470 3470 3470 0
113 20241120 182500 870924640 3470 3470 3470 3470 0
114 20241120 182400 870924640 3470 3470 3470 3470 0
115 20241120 182300 870924640 3470 3470 3470 3470 0
116 20241120 182200 870924640 3470 3470 3470 3470 0
117 20241120 182100 870924640 3470 3470 3470 3470 0
118 20241120 182000 870924640 3470 3470 3470 3470 0
119 20241120 181900 870924640 3470 3470 3470 3470 0
120 20241120 181800 870924640 3470 3470 3470 3470 0
121 20241120 181700 870924640 3470 3470 3470 3470 0
122 20241120 181600 870924640 3470 3470 3470 3470 2086
123 20241120 181500 870924640 3470 3470 3470 3470 0
124 20241120 181400 870924640 3470 3470 3470 3470 0
125 20241120 181300 870924640 3470 3470 3470 3470 0
126 20241120 181200 870924640 3470 3470 3470 3470 0
127 20241120 181100 870924640 3470 3470 3470 3470 0
128 20241120 181000 870924640 3470 3470 3470 3470 0
129 20241120 180900 870924640 3470 3470 3470 3470 0
130 20241120 180800 870924640 3470 3470 3470 3470 0
131 20241120 180700 870924640 3470 3470 3470 3470 0
132 20241120 180600 870924640 3470 3470 3470 3470 0
133 20241120 180500 870924640 3470 3470 3470 3470 0
134 20241120 180400 870924640 3470 3470 3470 3470 0
135 20241120 180300 870924640 3470 3470 3470 3470 0
136 20241120 180200 870924640 3470 3470 3470 3470 0
137 20241120 180100 870924640 3470 3470 3470 3470 0
138 20241120 180000 870924640 3470 3470 3470 3470 0
139 20241120 175900 870924640 3470 3470 3470 3470 0
140 20241120 175800 870924640 3470 3470 3470 3470 0
141 20241120 175700 870924640 3470 3470 3470 3470 0
142 20241120 175600 870924640 3470 3470 3470 3470 0
143 20241120 175500 870924640 3470 3470 3470 3470 0
144 20241120 175400 870924640 3470 3470 3470 3470 0
145 20241120 175300 870924640 3470 3470 3470 3470 0
146 20241120 175200 870924640 3470 3470 3470 3470 0
147 20241120 175100 870924640 3470 3470 3470 3470 0
148 20241120 175000 870924640 3470 3470 3470 3470 0
149 20241120 174900 870924640 3470 3470 3470 3470 0
150 20241120 174800 870924640 3470 3470 3470 3470 0
151 20241120 174700 870924640 3470 3470 3470 3470 0
152 20241120 174600 870924640 3470 3470 3470 3470 2086
153 20241120 174500 870924640 3470 3470 3470 3470 0
154 20241120 174400 870924640 3470 3470 3470 3470 0
155 20241120 174300 870924640 3470 3470 3470 3470 0
156 20241120 174200 870924640 3470 3470 3470 3470 0
157 20241120 174100 870924640 3470 3470 3470 3470 0
158 20241120 174000 870924640 3470 3470 3470 3470 0
159 20241120 173900 870924640 3470 3470 3470 3470 0
160 20241120 173800 870924640 3470 3470 3470 3470 0
161 20241120 173700 870924640 3470 3470 3470 3470 0
162 20241120 173600 870924640 3470 3470 3470 3470 0
163 20241120 173500 870924640 3470 3470 3470 3470 0
164 20241120 173400 870924640 3470 3470 3470 3470 0
165 20241120 173300 870924640 3470 3470 3470 3470 0
166 20241120 173200 870924640 3470 3470 3470 3470 0
167 20241120 173100 870924640 3470 3470 3470 3470 0
168 20241120 173000 870924640 3470 3470 3470 3470 0
169 20241120 172900 870924640 3470 3470 3470 3470 0
170 20241120 172800 870924640 3470 3470 3470 3470 0
171 20241120 172700 870924640 3470 3470 3470 3470 0
172 20241120 172600 870924640 3470 3470 3470 3470 0
173 20241120 172500 870924640 3470 3470 3470 3470 0
174 20241120 172400 870924640 3470 3470 3470 3470 0
175 20241120 172300 870924640 3470 3470 3470 3470 0
176 20241120 172200 870924640 3470 3470 3470 3470 0
177 20241120 172100 870924640 3470 3470 3470 3470 0
178 20241120 172000 870924640 3470 3470 3470 3470 0
179 20241120 171900 870924640 3470 3470 3470 3470 0
180 20241120 171800 870924640 3470 3470 3470 3470 0
181 20241120 171700 870924640 3470 3470 3470 3470 0
182 20241120 171600 870924640 3470 3470 3470 3470 2086
183 20241120 171500 870924640 3470 3470 3470 3470 0
184 20241120 171400 870924640 3470 3470 3470 3470 0
185 20241120 171300 870924640 3470 3470 3470 3470 0
186 20241120 171200 870924640 3470 3470 3470 3470 0
187 20241120 171100 870924640 3470 3470 3470 3470 0
188 20241120 171000 870924640 3470 3470 3470 3470 0
189 20241120 170900 870924640 3470 3470 3470 3470 0
190 20241120 170800 870924640 3470 3470 3470 3470 0
191 20241120 170700 870924640 3470 3470 3470 3470 0
192 20241120 170600 870924640 3470 3470 3470 3470 0
193 20241120 170500 870924640 3470 3470 3470 3470 0
194 20241120 170400 870924640 3470 3470 3470 3470 0
195 20241120 170300 870924640 3470 3470 3470 3470 0
196 20241120 170200 870924640 3470 3470 3470 3470 0
197 20241120 170100 870924640 3470 3470 3470 3470 0
198 20241120 170000 870924640 3470 3470 3470 3470 0
199 20241120 165900 870924640 3470 3470 3470 3470 0
200 20241120 165800 870924640 3470 3470 3470 3470 0
201 20241120 165700 870924640 3470 3470 3470 3470 0
202 20241120 165600 870924640 3470 3470 3470 3470 0
203 20241120 165500 870924640 3470 3470 3470 3470 0
204 20241120 165400 870924640 3470 3470 3470 3470 0
205 20241120 165300 870924640 3470 3470 3470 3470 0
206 20241120 165200 870924640 3470 3470 3470 3470 0
207 20241120 165100 870924640 3470 3470 3470 3470 0
208 20241120 165000 870924640 3470 3470 3470 3470 0
209 20241120 164900 870924640 3470 3470 3470 3470 0
210 20241120 164800 870924640 3470 3470 3470 3470 0
211 20241120 164700 870924640 3470 3470 3470 3470 0
212 20241120 164600 870924640 3470 3470 3470 3470 2086
213 20241120 164500 870924640 3470 3470 3470 3470 0
214 20241120 164400 870924640 3470 3470 3470 3470 0
215 20241120 164300 870924640 3470 3470 3470 3470 0
216 20241120 164200 870924640 3470 3470 3470 3470 0
217 20241120 164100 870924640 3470 3470 3470 3470 0
218 20241120 164000 870924640 3470 3470 3470 3470 0
219 20241120 163900 870924640 3470 3470 3470 3470 0
220 20241120 163800 870924640 3470 3470 3470 3470 0
221 20241120 163700 870924640 3470 3470 3470 3470 0
222 20241120 163600 870924640 3470 3470 3470 3470 0
223 20241120 163500 870924640 3470 3470 3470 3470 0
224 20241120 163400 870924640 3470 3470 3470 3470 0
225 20241120 163300 870924640 3470 3470 3470 3470 0
226 20241120 163200 870924640 3470 3470 3470 3470 0
227 20241120 163100 870924640 3470 3470 3470 3470 0
228 20241120 163000 870924640 3470 3470 3470 3470 0
229 20241120 162900 870924640 3470 3470 3470 3470 0
230 20241120 162800 870924640 3470 3470 3470 3470 0
231 20241120 162700 870924640 3470 3470 3470 3470 0
232 20241120 162600 870924640 3470 3470 3470 3470 0
233 20241120 162500 870924640 3470 3470 3470 3470 0
234 20241120 162400 870924640 3470 3470 3470 3470 0
235 20241120 162300 870924640 3470 3470 3470 3470 0
236 20241120 162200 870924640 3470 3470 3470 3470 0
237 20241120 162100 870924640 3470 3470 3470 3470 0
238 20241120 162000 870924640 3470 3470 3470 3470 0
239 20241120 161900 870924640 3470 3470 3470 3470 0
240 20241120 161800 870924640 3470 3470 3470 3470 0
241 20241120 161700 870924640 3470 3470 3470 3470 0
242 20241120 161600 870924640 3470 3470 3470 3470 2086
243 20241120 161500 870924640 3470 3470 3470 3470 0
244 20241120 161400 870924640 3470 3470 3470 3470 0
245 20241120 161300 870924640 3470 3470 3470 3470 0
246 20241120 161200 870924640 3470 3470 3470 3470 0
247 20241120 161100 870924640 3470 3470 3470 3470 0
248 20241120 161000 870924640 3470 3470 3470 3470 0
249 20241120 160900 870924640 3470 3470 3470 3470 0
250 20241120 160800 870924640 3470 3470 3470 3470 0
251 20241120 160700 870924640 3470 3470 3470 3470 0
252 20241120 160600 870924640 3470 3470 3470 3470 0
253 20241120 160500 870924640 3470 3470 3470 3470 0
254 20241120 160400 870924640 3470 3470 3470 3470 0
255 20241120 160300 870924640 3470 3470 3470 3470 0
256 20241120 160200 870924640 3470 3470 3470 3470 0
257 20241120 160100 870924640 3470 3470 3470 3470 0
258 20241120 160000 870924640 3470 3470 3470 3470 0
259 20241120 155900 870924640 3470 3470 3470 3470 0
260 20241120 155800 870924640 3470 3470 3470 3470 0
261 20241120 155700 870924640 3470 3470 3470 3470 0
262 20241120 155600 870924640 3470 3470 3470 3470 0
263 20241120 155500 870924640 3470 3470 3470 3470 0
264 20241120 155400 870924640 3470 3470 3470 3470 0
265 20241120 155300 870924640 3470 3470 3470 3470 0
266 20241120 155200 870924640 3470 3470 3470 3470 0
267 20241120 155100 870924640 3470 3470 3470 3470 0
268 20241120 155000 870924640 3470 3470 3470 3470 0
269 20241120 154900 870924640 3470 3470 3470 3470 0
270 20241120 154800 870924640 3470 3470 3470 3470 0
271 20241120 154700 870924640 3470 3470 3470 3470 0
272 20241120 154600 870924640 3470 3470 3470 3470 2086
273 20241120 154500 870924640 3470 3470 3470 3470 0
274 20241120 154400 870924640 3470 3470 3470 3470 0
275 20241120 154300 870924640 3470 3470 3470 3470 0
276 20241120 154200 870924640 3470 3470 3470 3470 0
277 20241120 154100 870924640 3470 3470 3470 3470 0
278 20241120 154000 870924640 3470 3470 3470 3470 0
279 20241120 153900 870924640 3470 3470 3470 3470 0
280 20241120 153800 870924640 3470 3470 3470 3470 0
281 20241120 153700 870924640 3470 3470 3470 3470 0
282 20241120 153600 870924640 3470 3470 3470 3470 0
283 20241120 153500 870924640 3470 3470 3470 3470 0
284 20241120 153400 870924640 3470 3470 3470 3470 0
285 20241120 153300 870924640 3470 3470 3470 3470 0
286 20241120 153200 870924640 3470 3470 3470 3470 0
287 20241120 153100 870924640 3470 3470 3470 3470 0
288 20241120 153000 870924640 3470 3470 3470 3470 2086
289 20241120 152900 863686220 3475 3475 3475 3475 0
290 20241120 152800 863686220 3475 3475 3475 3475 0
291 20241120 152700 863686220 3475 3475 3475 3475 0
292 20241120 152600 863686220 3475 3475 3475 3475 0
293 20241120 152500 863686220 3475 3475 3475 3475 0
294 20241120 152400 863686220 3475 3475 3475 3475 0
295 20241120 152300 863686220 3475 3475 3475 3475 0
296 20241120 152200 863686220 3475 3475 3475 3475 0
297 20241120 152100 863686220 3475 3475 3475 3475 0
298 20241120 152000 863686220 3475 3475 3475 3475 0
299 20241120 151900 863686220 3475 3470 3475 3455 346
300 20241120 151800 862484610 3465 3460 3465 3460 62
301 20241120 151700 862269970 3450 3465 3465 3450 514
302 20241120 151600 860494990 3445 3470 3470 3445 108
303 20241120 151500 860122815 3470 3470 3470 3470 5
304 20241120 151400 860105465 3455 3460 3480 3455 767
305 20241120 151300 857445210 3455 3445 3455 3445 779
306 20241120 151200 854754855 3450 3450 3450 3450 0
307 20241120 151100 854754855 3450 3440 3450 3430 3923
308 20241120 151000 841272050 3440 3440 3440 3440 402
309 20241120 150900 839889170 3445 3440 3445 3440 63
310 20241120 150800 839672185 3450 3450 3450 3445 3285
311 20241120 150700 828353935 3455 3455 3455 3455 13
312 20241120 150600 828309020 3450 3450 3450 3450 1
313 20241120 150500 828305570 3455 3450 3455 3445 1412
314 20241120 150400 823437610 3455 3455 3455 3455 0
315 20241120 150300 823437610 3455 3450 3455 3450 411
316 20241120 150200 822019350 3450 3455 3455 3450 872
317 20241120 150100 819007950 3455 3455 3455 3455 80
318 20241120 150000 818731550 3460 3460 3460 3460 3
319 20241120 145900 818721170 3455 3455 3455 3455 0
320 20241120 145800 818721170 3455 3460 3465 3455 3
321 20241120 145700 818710790 3460 3460 3460 3460 14
322 20241120 145600 818662350 3460 3460 3460 3460 0
323 20241120 145500 818662350 3460 3460 3460 3460 3
324 20241120 145400 818651970 3460 3460 3460 3460 5
325 20241120 145300 818634670 3455 3455 3455 3455 0
326 20241120 145200 818634670 3455 3455 3455 3455 5
327 20241120 145100 818617395 3455 3450 3455 3450 571
328 20241120 145000 816646640 3450 3455 3455 3450 1996
329 20241120 144900 809757875 3460 3460 3460 3460 0
330 20241120 144800 809757875 3460 3460 3460 3460 538
331 20241120 144700 807896395 3460 3460 3460 3460 599
332 20241120 144600 805823855 3460 3460 3460 3460 30
333 20241120 144500 805720055 3460 3460 3460 3460 0
334 20241120 144400 805720055 3460 3460 3460 3460 2000
335 20241120 144300 798800055 3465 3465 3465 3465 3000
336 20241120 144200 788405055 3460 3460 3460 3460 0
337 20241120 144100 788405055 3460 3460 3460 3460 0
338 20241120 144000 788405055 3460 3460 3460 3460 0
339 20241120 143900 788405055 3460 3460 3460 3460 0
340 20241120 143800 788405055 3460 3460 3460 3460 0
341 20241120 143700 788405055 3460 3460 3460 3460 0
342 20241120 143600 788405055 3460 3460 3460 3460 328
343 20241120 143500 787270175 3460 3465 3465 3460 250
344 20241120 143400 786404545 3475 3475 3475 3475 112
345 20241120 143300 786015345 3470 3470 3470 3470 0
346 20241120 143200 786015345 3470 3460 3470 3460 156
347 20241120 143100 785474095 3465 3465 3465 3465 0
348 20241120 143000 785474095 3465 3465 3465 3465 305
349 20241120 142900 784417270 3465 3465 3465 3465 0
350 20241120 142800 784417270 3465 3470 3470 3465 300
351 20241120 142700 783377545 3470 3470 3470 3470 10
352 20241120 142600 783342845 3470 3470 3470 3470 40
353 20241120 142500 783204045 3480 3480 3480 3480 0
354 20241120 142400 783204045 3480 3480 3480 3480 0
355 20241120 142300 783204045 3480 3480 3480 3480 3
356 20241120 142200 783193605 3480 3480 3480 3480 0
357 20241120 142100 783193605 3480 3480 3480 3480 0
358 20241120 142000 783193605 3480 3480 3480 3480 23
359 20241120 141900 783113565 3460 3460 3460 3460 0
360 20241120 141800 783113565 3460 3460 3460 3460 0
361 20241120 141700 783113565 3460 3480 3485 3460 2012
362 20241120 141600 776113210 3480 3475 3480 3475 530
363 20241120 141500 774269250 3475 3475 3475 3475 0
364 20241120 141400 774269250 3475 3475 3475 3475 0
365 20241120 141300 774269250 3475 3475 3475 3475 5
366 20241120 141200 774251875 3475 3475 3475 3475 33
367 20241120 141100 774137200 3470 3470 3470 3470 0
368 20241120 141000 774137200 3470 3470 3470 3470 0
369 20241120 140900 774137200 3470 3470 3470 3470 5
370 20241120 140800 774119850 3470 3470 3470 3470 2000
371 20241120 140700 767179850 3470 3460 3470 3460 587
372 20241120 140600 765145035 3460 3460 3460 3460 200
373 20241120 140500 764453035 3470 3460 3470 3460 48
374 20241120 140400 764286895 3460 3460 3460 3460 0
375 20241120 140300 764286895 3460 3460 3460 3460 0
376 20241120 140200 764286895 3460 3460 3460 3460 0
377 20241120 140100 764286895 3460 3475 3480 3460 618
378 20241120 140000 762136760 3460 3460 3460 3460 93
379 20241120 135900 761814980 3460 3480 3480 3460 1494
380 20241120 135800 756619540 3480 3470 3480 3470 1117
381 20241120 135700 752734050 3470 3470 3470 3470 0
382 20241120 135600 752734050 3470 3470 3470 3470 142
383 20241120 135500 752241310 3470 3470 3470 3470 0
384 20241120 135400 752241310 3470 3470 3470 3470 0
385 20241120 135300 752241310 3470 3470 3470 3470 0
386 20241120 135200 752241310 3470 3470 3470 3470 1354
387 20241120 135100 747542930 3470 3470 3470 3470 2769
388 20241120 135000 737934500 3470 3475 3475 3470 92
389 20241120 134900 737615010 3475 3460 3475 3460 139
390 20241120 134800 737132610 3480 3470 3480 3470 86
391 20241120 134700 736833795 3460 3465 3475 3460 963
392 20241120 134600 733487970 3460 3460 3460 3455 3094
393 20241120 134500 722783150 3460 3460 3460 3460 5
394 20241120 134400 722765850 3460 3460 3460 3460 224
395 20241120 134300 721990810 3460 3455 3460 3455 79
396 20241120 134200 721717510 3455 3455 3455 3455 66
397 20241120 134100 721489480 3460 3460 3460 3460 132
398 20241120 134000 721032760 3450 3455 3455 3450 4704
399 20241120 133900 704803860 3455 3465 3465 3455 1014
400 20241120 133800 701299290 3470 3475 3475 3470 305
401 20241120 133700 700240935 3480 3460 3480 3460 93
402 20241120 133600 699919055 3460 3465 3465 3460 100
403 20241120 133500 699573020 3480 3480 3480 3480 0
404 20241120 133400 699573020 3480 3480 3480 3480 22
405 20241120 133300 699496460 3475 3475 3475 3475 88
406 20241120 133200 699190660 3475 3475 3475 3475 0
407 20241120 133100 699190660 3475 3475 3475 3475 0
408 20241120 133000 699190660 3475 3475 3475 3475 0
409 20241120 132900 699190660 3475 3475 3475 3475 0
410 20241120 132800 699190660 3475 3475 3475 3475 328
411 20241120 132700 698050860 3475 3470 3475 3470 10
412 20241120 132600 698016120 3470 3470 3470 3470 0
413 20241120 132500 698016120 3470 3470 3470 3470 0
414 20241120 132400 698016120 3470 3470 3470 3470 0
415 20241120 132300 698016120 3470 3470 3470 3470 2
416 20241120 132200 698009180 3470 3470 3470 3470 0
417 20241120 132100 698009180 3470 3460 3470 3460 260
418 20241120 132000 697107330 3470 3465 3470 3465 1128
419 20241120 131900 693197690 3460 3460 3460 3460 110
420 20241120 131800 692817090 3460 3460 3460 3460 42
421 20241120 131700 692671770 3470 3460 3470 3460 6
422 20241120 131600 692650960 3480 3480 3480 3480 0
423 20241120 131500 692650960 3480 3470 3480 3460 1553
424 20241120 131400 687271770 3475 3475 3475 3475 1429
425 20241120 131300 682305995 3485 3475 3485 3475 9
426 20241120 131200 682274680 3490 3490 3490 3490 0
427 20241120 131100 682274680 3490 3490 3490 3490 0
428 20241120 131000 682274680 3490 3490 3490 3490 11
429 20241120 130900 682236290 3490 3475 3490 3475 56
430 20241120 130800 682041630 3475 3485 3485 3475 213
431 20241120 130700 681300470 3485 3485 3485 3485 0
432 20241120 130600 681300470 3485 3490 3490 3485 19
433 20241120 130500 681234240 3490 3495 3495 3490 45
434 20241120 130400 681076970 3490 3490 3490 3490 1078
435 20241120 130300 677314750 3495 3500 3500 3495 20
436 20241120 130200 677244845 3495 3495 3495 3495 107
437 20241120 130100 676870880 3495 3495 3495 3495 554
438 20241120 130000 674934650 3495 3490 3495 3490 11922
439 20241120 125900 633326225 3490 3490 3490 3490 7
440 20241120 125800 633301795 3490 3490 3490 3490 0
441 20241120 125700 633301795 3490 3480 3490 3480 1871
442 20241120 125600 626780915 3470 3475 3475 3470 10
443 20241120 125500 626746205 3485 3485 3485 3485 40
444 20241120 125400 626606805 3485 3485 3485 3485 500
445 20241120 125300 624864305 3485 3485 3485 3485 0
446 20241120 125200 624864305 3485 3485 3485 3485 0
447 20241120 125100 624864305 3485 3485 3485 3485 145
448 20241120 125000 624358980 3485 3480 3485 3480 117
449 20241120 124900 623951240 3485 3475 3485 3475 3070
450 20241120 124800 613267465 3475 3470 3475 3470 451
451 20241120 124700 611700490 3470 3470 3475 3470 160
452 20241120 124600 611144735 3470 3470 3470 3470 50
453 20241120 124500 610971235 3470 3470 3470 3470 143
454 20241120 124400 610475025 3470 3470 3470 3470 12
455 20241120 124300 610433385 3470 3470 3470 3470 20
456 20241120 124200 610363985 3465 3470 3470 3465 520
457 20241120 124100 608559685 3465 3465 3465 3465 80
458 20241120 124000 608282485 3470 3470 3470 3470 0
459 20241120 123900 608282485 3470 3470 3470 3470 0
460 20241120 123800 608282485 3470 3470 3470 3470 50
461 20241120 123700 608108985 3470 3475 3475 3470 76
462 20241120 123600 607845240 3470 3470 3470 3470 39
463 20241120 123500 607709910 3475 3470 3475 3470 29
464 20241120 123400 607609225 3470 3470 3470 3470 0
465 20241120 123300 607609225 3470 3465 3470 3465 114
466 20241120 123200 607213965 3465 3465 3465 3465 44
467 20241120 123100 607061505 3475 3475 3475 3475 0
468 20241120 123000 607061505 3475 3475 3475 3475 0
469 20241120 122900 607061505 3475 3475 3475 3475 0
470 20241120 122800 607061505 3475 3475 3475 3475 0
471 20241120 122700 607061505 3475 3460 3475 3460 205
472 20241120 122600 606352130 3460 3460 3460 3460 10
473 20241120 122500 606317530 3480 3480 3480 3480 0
474 20241120 122400 606317530 3480 3470 3480 3470 507
475 20241120 122300 604555440 3455 3465 3465 3455 155
476 20241120 122200 604018415 3470 3460 3470 3460 938
477 20241120 122100 600770835 3460 3455 3460 3455 107
478 20241120 122000 600400925 3450 3450 3450 3450 11
479 20241120 121900 600362975 3455 3455 3455 3455 5
480 20241120 121800 600345700 3460 3460 3460 3460 79
481 20241120 121700 600072360 3440 3450 3450 3440 1355
482 20241120 121600 595406320 3455 3470 3470 3450 2627
483 20241120 121500 586335070 3480 3480 3480 3480 0
484 20241120 121400 586335070 3480 3480 3480 3480 0
485 20241120 121300 586335070 3480 3480 3480 3480 0
486 20241120 121200 586335070 3480 3480 3480 3480 3
487 20241120 121100 586324630 3470 3470 3470 3470 530
488 20241120 121000 584485530 3485 3475 3485 3470 1023
489 20241120 120900 580933525 3470 3485 3485 3470 2158
490 20241120 120800 573433565 3490 3490 3490 3490 20
491 20241120 120700 573363765 3490 3490 3490 3490 0
492 20241120 120600 573363765 3490 3490 3490 3490 0
493 20241120 120500 573363765 3490 3490 3490 3490 515
494 20241120 120400 571566415 3500 3500 3500 3500 0
495 20241120 120300 571566415 3500 3500 3500 3500 0
496 20241120 120200 571566415 3500 3500 3500 3500 0
497 20241120 120100 571566415 3500 3500 3500 3500 0
498 20241120 120000 571566415 3500 3500 3500 3500 164
499 20241120 115900 570992415 3500 3500 3500 3500 0
500 20241120 115800 570992415 3500 3495 3500 3490 2000
501 20241120 115700 564002145 3495 3495 3495 3495 313
502 20241120 115600 562908210 3495 3495 3495 3495 5
503 20241120 115500 562890735 3490 3490 3490 3490 534
504 20241120 115400 561027075 3495 3475 3495 3475 17
505 20241120 115300 560967920 3495 3490 3495 3490 1371
506 20241120 115200 556176465 3475 3485 3490 3475 51
507 20241120 115100 555998645 3495 3495 3495 3495 0
508 20241120 115000 555998645 3495 3495 3495 3495 0
509 20241120 114900 555998645 3495 3495 3495 3495 79
510 20241120 114800 555722540 3495 3490 3495 3490 10
511 20241120 114700 555687595 3495 3495 3495 3490 104
512 20241120 114600 555324140 3490 3490 3490 3485 381
513 20241120 114500 553995375 3500 3500 3500 3500 0
514 20241120 114400 553995375 3500 3500 3500 3500 0
515 20241120 114300 553995375 3500 3500 3500 3500 10
516 20241120 114200 553960375 3505 3505 3505 3505 0
517 20241120 114100 553960375 3505 3505 3505 3505 200
518 20241120 114000 553259375 3505 3485 3505 3485 548
519 20241120 113900 551347515 3485 3500 3500 3485 523
520 20241120 113800 549520780 3500 3500 3500 3500 190
521 20241120 113700 548855780 3500 3500 3500 3500 200
522 20241120 113600 548155780 3500 3500 3500 3500 0
523 20241120 113500 548155780 3500 3510 3510 3490 1127
524 20241120 113400 544222345 3505 3505 3505 3505 226
525 20241120 113300 543430215 3510 3510 3510 3510 0
526 20241120 113200 543430215 3510 3510 3515 3510 344
527 20241120 113100 542222145 3515 3500 3515 3500 3615
528 20241120 113000 529537405 3500 3500 3500 3500 1000
529 20241120 112900 526037405 3495 3495 3500 3495 2018
530 20241120 112800 518974795 3500 3495 3500 3495 205
531 20241120 112700 518258210 3490 3490 3490 3490 0
532 20241120 112600 518258210 3490 3485 3490 3485 283
533 20241120 112500 517271505 3485 3490 3490 3475 685
534 20241120 112400 514886945 3490 3490 3490 3490 30
535 20241120 112300 514782245 3485 3485 3485 3485 0
536 20241120 112200 514782245 3485 3485 3485 3485 0
537 20241120 112100 514782245 3485 3485 3485 3485 20
538 20241120 112000 514712545 3485 3485 3485 3485 360
539 20241120 111900 513457945 3490 3490 3490 3490 252
540 20241120 111800 512578465 3490 3495 3495 3490 306
541 20241120 111700 511509995 3495 3495 3495 3495 252
542 20241120 111600 510629255 3495 3495 3495 3495 50
543 20241120 111500 510454505 3500 3500 3500 3500 0
544 20241120 111400 510454505 3500 3495 3500 3495 1068
545 20241120 111300 506721790 3495 3495 3495 3495 451
546 20241120 111200 505145545 3495 3505 3505 3495 1021
547 20241120 111100 501573710 3505 3495 3505 3495 2080
548 20241120 111000 494295640 3495 3490 3495 3490 733
549 20241120 110900 491734445 3490 3490 3490 3490 773
550 20241120 110800 489036675 3490 3495 3495 3490 2633
551 20241120 110700 479842475 3495 3490 3495 3490 61
552 20241120 110600 479629535 3490 3480 3490 3480 580
553 20241120 110500 477606655 3480 3485 3490 3480 2288
554 20241120 110400 469641730 3490 3485 3490 3485 34
555 20241120 110300 469523215 3485 3500 3500 3485 895
556 20241120 110200 466394280 3500 3500 3500 3495 5486
557 20241120 110100 447199090 3500 3495 3500 3495 985
558 20241120 110000 443754090 3500 3495 3500 3495 1065
559 20241120 105900 440026765 3495 3495 3495 3490 1495
560 20241120 105800 434804455 3495 3500 3500 3495 395
561 20241120 105700 433423175 3505 3485 3510 3485 7273
562 20241120 105600 407981335 3490 3490 3490 3490 185
563 20241120 105500 407335685 3490 3470 3490 3470 5136
564 20241120 105400 389469265 3470 3470 3470 3470 0
565 20241120 105300 389469265 3470 3460 3470 3460 395
566 20241120 105200 388101570 3460 3460 3460 3460 129
567 20241120 105100 387655230 3450 3450 3450 3450 0
568 20241120 105000 387655230 3450 3460 3460 3450 100
569 20241120 104900 387310210 3450 3450 3450 3450 0
570 20241120 104800 387310210 3450 3450 3450 3450 76
571 20241120 104700 387048010 3450 3465 3465 3450 2406
572 20241120 104600 378742840 3470 3470 3470 3470 0
573 20241120 104500 378742840 3470 3465 3470 3465 24
574 20241120 104400 378659580 3470 3470 3470 3470 0
575 20241120 104300 378659580 3470 3465 3470 3465 75
576 20241120 104200 378399540 3460 3460 3460 3460 128
577 20241120 104100 377956660 3460 3460 3460 3460 50
578 20241120 104000 377783660 3460 3460 3460 3460 1051
579 20241120 103900 374147200 3460 3465 3465 3460 111
580 20241120 103800 373762640 3470 3470 3470 3470 275
581 20241120 103700 372808390 3470 3475 3475 3470 803
582 20241120 103600 370018510 3475 3480 3480 3475 92
583 20241120 103500 369698560 3480 3475 3480 3475 1645
584 20241120 103400 363979685 3475 3475 3475 3475 1186
585 20241120 103300 359858335 3475 3490 3490 3475 1930
586 20241120 103200 353150085 3490 3490 3490 3490 1100
587 20241120 103100 349311085 3490 3490 3490 3470 351
588 20241120 103000 348090095 3470 3490 3495 3470 2384
589 20241120 102900 339769850 3490 3475 3490 3475 5010
590 20241120 102800 322298530 3480 3455 3485 3455 5688
591 20241120 102700 302560515 3455 3460 3460 3450 1064
592 20241120 102600 298889305 3460 3450 3460 3450 996
593 20241120 102500 295443945 3450 3450 3465 3450 3192
594 20241120 102400 284421480 3440 3440 3445 3440 1732
595 20241120 102300 278459845 3440 3410 3440 3410 5221
596 20241120 102200 260562145 3400 3400 3400 3400 0
597 20241120 102100 260562145 3400 3395 3405 3395 104
598 20241120 102000 260208280 3395 3395 3395 3395 149
599 20241120 101900 259702425 3395 3400 3400 3395 1236
600 20241120 101800 255506175 3400 3405 3405 3400 573
601 20241120 101700 253555610 3405 3405 3405 3405 34
602 20241120 101600 253439840 3410 3410 3410 3410 118
603 20241120 101500 253037460 3415 3410 3415 3410 89
604 20241120 101400 252733955 3410 3410 3410 3410 0
605 20241120 101300 252733955 3410 3410 3410 3410 657
606 20241120 101200 250493585 3410 3415 3415 3410 782
607 20241120 101100 247823430 3415 3415 3415 3415 500
608 20241120 101000 246115930 3420 3420 3420 3415 3930
609 20241120 100900 232689205 3420 3420 3420 3420 1040
610 20241120 100800 229132405 3420 3420 3420 3420 905
611 20241120 100700 226037305 3425 3410 3430 3410 4802
612 20241120 100600 209616820 3410 3410 3415 3410 862
613 20241120 100500 206674815 3405 3405 3410 3405 107
614 20241120 100400 206310470 3405 3410 3415 3405 814
615 20241120 100300 203534485 3415 3415 3415 3415 2
616 20241120 100200 203527655 3415 3410 3415 3410 1286
617 20241120 100100 199138765 3405 3400 3405 3400 4104
618 20241120 100000 185184910 3400 3390 3400 3390 72
619 20241120 095900 184940645 3385 3385 3385 3385 0
620 20241120 095800 184940645 3385 3380 3385 3380 1494
621 20241120 095700 179884250 3380 3380 3380 3380 230
622 20241120 095600 179106850 3380 3380 3380 3380 83
623 20241120 095500 178826310 3390 3390 3390 3390 0
624 20241120 095400 178826310 3390 3390 3390 3390 0
625 20241120 095300 178826310 3390 3390 3390 3390 0
626 20241120 095200 178826310 3390 3390 3390 3390 0
627 20241120 095100 178826310 3390 3395 3400 3390 2809
628 20241120 095000 169293720 3400 3390 3400 3390 11961
629 20241120 094900 128709235 3390 3375 3390 3365 4475
630 20241120 094800 113589785 3370 3370 3370 3370 49
631 20241120 094700 113424655 3370 3370 3370 3370 14
632 20241120 094600 113377475 3375 3375 3375 3375 0
633 20241120 094500 113377475 3375 3375 3375 3365 45
634 20241120 094400 113225660 3375 3375 3375 3375 0
635 20241120 094300 113225660 3375 3375 3375 3375 2000
636 20241120 094200 106475660 3375 3370 3375 3370 72
637 20241120 094100 106232840 3365 3370 3370 3365 181
638 20241120 094000 105623720 3370 3365 3370 3365 82
639 20241120 093900 105347525 3370 3370 3370 3370 22
640 20241120 093800 105273385 3355 3375 3375 3355 5963
641 20241120 093700 85254685 3375 3380 3380 3375 456
642 20241120 093600 83713410 3380 3380 3380 3380 0
643 20241120 093500 83713410 3380 3380 3380 3380 0
644 20241120 093400 83713410 3380 3380 3380 3380 272
645 20241120 093300 82794050 3380 3385 3385 3380 43
646 20241120 093200 82648705 3380 3380 3380 3380 12
647 20241120 093100 82608145 3380 3380 3380 3380 0
648 20241120 093000 82608145 3380 3380 3380 3380 741
649 20241120 092900 80103565 3380 3380 3380 3380 24
650 20241120 092800 80022445 3380 3380 3380 3380 0
651 20241120 092700 80022445 3380 3380 3380 3380 9
652 20241120 092600 79992025 3375 3375 3375 3375 0
653 20241120 092500 79992025 3375 3380 3380 3375 2728
654 20241120 092400 70784015 3380 3380 3380 3380 693
655 20241120 092300 68441675 3380 3380 3380 3380 0
656 20241120 092200 68441675 3380 3380 3380 3380 0
657 20241120 092100 68441675 3380 3380 3380 3380 245
658 20241120 092000 67613575 3380 3380 3380 3380 597
659 20241120 091900 65595715 3380 3385 3385 3380 600
660 20241120 091800 63566730 3385 3380 3385 3380 988
661 20241120 091700 60224290 3380 3380 3380 3380 517
662 20241120 091600 58476830 3380 3375 3390 3375 1227
663 20241120 091500 54330470 3380 3370 3380 3365 2981
664 20241120 091400 44270975 3370 3370 3370 3370 1
665 20241120 091300 44267605 3360 3360 3360 3360 50
666 20241120 091200 44099605 3360 3360 3360 3360 0
667 20241120 091100 44099605 3360 3360 3360 3360 327
668 20241120 091000 43000885 3375 3360 3375 3360 499
669 20241120 090900 41322310 3355 3385 3395 3355 300
670 20241120 090800 40314470 3385 3375 3390 3375 3011
671 20241120 090700 30123680 3375 3375 3375 3375 1381
672 20241120 090600 25462805 3350 3360 3360 3350 1799
673 20241120 090500 19436100 3360 3360 3360 3360 400
674 20241120 090400 18092100 3360 3360 3360 3360 0
675 20241120 090300 18092100 3360 3360 3360 3360 150
676 20241120 090200 17588100 3360 3340 3360 3340 1151
677 20241120 090100 13740740 3350 3350 3350 3350 2314
678 20241120 090000 5988840 3340 3350 3350 3340 1707