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

681
138490/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,681 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,201900,315756480,5610,5610,5610,5610,2213
20241120,201800,315756480,5610,5610,5610,5610,0
20241120,201700,315756480,5610,5610,5610,5610,0
20241120,201600,315756480,5610,5610,5610,5610,0
20241120,201500,315756480,5610,5610,5610,5610,0
20241120,201400,315756480,5610,5610,5610,5610,0
20241120,201300,315756480,5610,5610,5610,5610,0
20241120,201200,315756480,5610,5610,5610,5610,0
20241120,201100,315756480,5610,5610,5610,5610,0
20241120,201000,315756480,5610,5610,5610,5610,0
20241120,200900,315756480,5610,5610,5610,5610,0
20241120,200800,315756480,5610,5610,5610,5610,0
20241120,200700,315756480,5610,5610,5610,5610,0
20241120,200600,315756480,5610,5610,5610,5610,0
20241120,200500,315756480,5610,5610,5610,5610,0
20241120,200400,315756480,5610,5610,5610,5610,0
20241120,200300,315756480,5610,5610,5610,5610,0
20241120,200200,315756480,5610,5610,5610,5610,0
20241120,200100,315756480,5610,5610,5610,5610,0
20241120,200000,315756480,5610,5610,5610,5610,0
20241120,195900,315756480,5610,5610,5610,5610,0
20241120,195800,315756480,5610,5610,5610,5610,0
20241120,195700,315756480,5610,5610,5610,5610,0
20241120,195600,315756480,5610,5610,5610,5610,0
20241120,195500,315756480,5610,5610,5610,5610,0
20241120,195400,315756480,5610,5610,5610,5610,0
20241120,195300,315756480,5610,5610,5610,5610,0
20241120,195200,315756480,5610,5610,5610,5610,0
20241120,195100,315756480,5610,5610,5610,5610,0
20241120,195000,315756480,5610,5610,5610,5610,0
20241120,194900,315756480,5610,5610,5610,5610,2213
20241120,194800,315756480,5610,5610,5610,5610,0
20241120,194700,315756480,5610,5610,5610,5610,0
20241120,194600,315756480,5610,5610,5610,5610,0
20241120,194500,315756480,5610,5610,5610,5610,0
20241120,194400,315756480,5610,5610,5610,5610,0
20241120,194300,315756480,5610,5610,5610,5610,0
20241120,194200,315756480,5610,5610,5610,5610,0
20241120,194100,315756480,5610,5610,5610,5610,0
20241120,194000,315756480,5610,5610,5610,5610,0
20241120,193900,315756480,5610,5610,5610,5610,0
20241120,193800,315756480,5610,5610,5610,5610,0
20241120,193700,315756480,5610,5610,5610,5610,0
20241120,193600,315756480,5610,5610,5610,5610,0
20241120,193500,315756480,5610,5610,5610,5610,0
20241120,193400,315756480,5610,5610,5610,5610,0
20241120,193300,315756480,5610,5610,5610,5610,0
20241120,193200,315756480,5610,5610,5610,5610,0
20241120,193100,315756480,5610,5610,5610,5610,0
20241120,193000,315756480,5610,5610,5610,5610,0
20241120,192900,315756480,5610,5610,5610,5610,0
20241120,192800,315756480,5610,5610,5610,5610,0
20241120,192700,315756480,5610,5610,5610,5610,0
20241120,192600,315756480,5610,5610,5610,5610,0
20241120,192500,315756480,5610,5610,5610,5610,0
20241120,192400,315756480,5610,5610,5610,5610,0
20241120,192300,315756480,5610,5610,5610,5610,0
20241120,192200,315756480,5610,5610,5610,5610,0
20241120,192100,315756480,5610,5610,5610,5610,0
20241120,192000,315756480,5610,5610,5610,5610,0
20241120,191900,315756480,5610,5610,5610,5610,2213
20241120,191800,315756480,5610,5610,5610,5610,0
20241120,191700,315756480,5610,5610,5610,5610,0
20241120,191600,315756480,5610,5610,5610,5610,0
20241120,191500,315756480,5610,5610,5610,5610,0
20241120,191400,315756480,5610,5610,5610,5610,0
20241120,191300,315756480,5610,5610,5610,5610,0
20241120,191200,315756480,5610,5610,5610,5610,0
20241120,191100,315756480,5610,5610,5610,5610,0
20241120,191000,315756480,5610,5610,5610,5610,0
20241120,190900,315756480,5610,5610,5610,5610,0
20241120,190800,315756480,5610,5610,5610,5610,0
20241120,190700,315756480,5610,5610,5610,5610,0
20241120,190600,315756480,5610,5610,5610,5610,0
20241120,190500,315756480,5610,5610,5610,5610,0
20241120,190400,315756480,5610,5610,5610,5610,0
20241120,190300,315756480,5610,5610,5610,5610,0
20241120,190200,315756480,5610,5610,5610,5610,0
20241120,190100,315756480,5610,5610,5610,5610,0
20241120,190000,315756480,5610,5610,5610,5610,0
20241120,185900,315756480,5610,5610,5610,5610,0
20241120,185800,315756480,5610,5610,5610,5610,0
20241120,185700,315756480,5610,5610,5610,5610,0
20241120,185600,315756480,5610,5610,5610,5610,0
20241120,185500,315756480,5610,5610,5610,5610,0
20241120,185400,315756480,5610,5610,5610,5610,0
20241120,185300,315756480,5610,5610,5610,5610,0
20241120,185200,315756480,5610,5610,5610,5610,0
20241120,185100,315756480,5610,5610,5610,5610,0
20241120,185000,315756480,5610,5610,5610,5610,0
20241120,184900,315756480,5610,5610,5610,5610,2213
20241120,184800,315756480,5610,5610,5610,5610,0
20241120,184700,315756480,5610,5610,5610,5610,0
20241120,184600,315756480,5610,5610,5610,5610,0
20241120,184500,315756480,5610,5610,5610,5610,0
20241120,184400,315756480,5610,5610,5610,5610,0
20241120,184300,315756480,5610,5610,5610,5610,0
20241120,184200,315756480,5610,5610,5610,5610,0
20241120,184100,315756480,5610,5610,5610,5610,0
20241120,184000,315756480,5610,5610,5610,5610,0
20241120,183900,315756480,5610,5610,5610,5610,0
20241120,183800,315756480,5610,5610,5610,5610,0
20241120,183700,315756480,5610,5610,5610,5610,0
20241120,183600,315756480,5610,5610,5610,5610,0
20241120,183500,315756480,5610,5610,5610,5610,0
20241120,183400,315756480,5610,5610,5610,5610,0
20241120,183300,315756480,5610,5610,5610,5610,0
20241120,183200,315756480,5610,5610,5610,5610,0
20241120,183100,315756480,5610,5610,5610,5610,0
20241120,183000,315756480,5610,5610,5610,5610,0
20241120,182900,315756480,5610,5610,5610,5610,0
20241120,182800,315756480,5610,5610,5610,5610,0
20241120,182700,315756480,5610,5610,5610,5610,0
20241120,182600,315756480,5610,5610,5610,5610,0
20241120,182500,315756480,5610,5610,5610,5610,0
20241120,182400,315756480,5610,5610,5610,5610,0
20241120,182300,315756480,5610,5610,5610,5610,0
20241120,182200,315756480,5610,5610,5610,5610,0
20241120,182100,315756480,5610,5610,5610,5610,0
20241120,182000,315756480,5610,5610,5610,5610,0
20241120,181900,315756480,5610,5610,5610,5610,2213
20241120,181800,315756480,5610,5610,5610,5610,0
20241120,181700,315756480,5610,5610,5610,5610,0
20241120,181600,315756480,5610,5610,5610,5610,0
20241120,181500,315756480,5610,5610,5610,5610,0
20241120,181400,315756480,5610,5610,5610,5610,0
20241120,181300,315756480,5610,5610,5610,5610,0
20241120,181200,315756480,5610,5610,5610,5610,0
20241120,181100,315756480,5610,5610,5610,5610,0
20241120,181000,315756480,5610,5610,5610,5610,0
20241120,180900,315756480,5610,5610,5610,5610,0
20241120,180800,315756480,5610,5610,5610,5610,0
20241120,180700,315756480,5610,5610,5610,5610,0
20241120,180600,315756480,5610,5610,5610,5610,0
20241120,180500,315756480,5610,5610,5610,5610,0
20241120,180400,315756480,5610,5610,5610,5610,0
20241120,180300,315756480,5610,5610,5610,5610,0
20241120,180200,315756480,5610,5610,5610,5610,0
20241120,180100,315756480,5610,5610,5610,5610,0
20241120,180000,315756480,5610,5610,5610,5610,0
20241120,175900,315756480,5610,5610,5610,5610,0
20241120,175800,315756480,5610,5610,5610,5610,0
20241120,175700,315756480,5610,5610,5610,5610,0
20241120,175600,315756480,5610,5610,5610,5610,0
20241120,175500,315756480,5610,5610,5610,5610,0
20241120,175400,315756480,5610,5610,5610,5610,0
20241120,175300,315756480,5610,5610,5610,5610,0
20241120,175200,315756480,5610,5610,5610,5610,0
20241120,175100,315756480,5610,5610,5610,5610,0
20241120,175000,315756480,5610,5610,5610,5610,0
20241120,174900,315756480,5610,5610,5610,5610,2213
20241120,174800,315756480,5610,5610,5610,5610,0
20241120,174700,315756480,5610,5610,5610,5610,0
20241120,174600,315756480,5610,5610,5610,5610,0
20241120,174500,315756480,5610,5610,5610,5610,0
20241120,174400,315756480,5610,5610,5610,5610,0
20241120,174300,315756480,5610,5610,5610,5610,0
20241120,174200,315756480,5610,5610,5610,5610,0
20241120,174100,315756480,5610,5610,5610,5610,0
20241120,174000,315756480,5610,5610,5610,5610,0
20241120,173900,315756480,5610,5610,5610,5610,0
20241120,173800,315756480,5610,5610,5610,5610,0
20241120,173700,315756480,5610,5610,5610,5610,0
20241120,173600,315756480,5610,5610,5610,5610,0
20241120,173500,315756480,5610,5610,5610,5610,0
20241120,173400,315756480,5610,5610,5610,5610,0
20241120,173300,315756480,5610,5610,5610,5610,0
20241120,173200,315756480,5610,5610,5610,5610,0
20241120,173100,315756480,5610,5610,5610,5610,0
20241120,173000,315756480,5610,5610,5610,5610,0
20241120,172900,315756480,5610,5610,5610,5610,0
20241120,172800,315756480,5610,5610,5610,5610,0
20241120,172700,315756480,5610,5610,5610,5610,0
20241120,172600,315756480,5610,5610,5610,5610,0
20241120,172500,315756480,5610,5610,5610,5610,0
20241120,172400,315756480,5610,5610,5610,5610,0
20241120,172300,315756480,5610,5610,5610,5610,0
20241120,172200,315756480,5610,5610,5610,5610,0
20241120,172100,315756480,5610,5610,5610,5610,0
20241120,172000,315756480,5610,5610,5610,5610,0
20241120,171900,315756480,5610,5610,5610,5610,2213
20241120,171800,315756480,5610,5610,5610,5610,0
20241120,171700,315756480,5610,5610,5610,5610,0
20241120,171600,315756480,5610,5610,5610,5610,0
20241120,171500,315756480,5610,5610,5610,5610,0
20241120,171400,315756480,5610,5610,5610,5610,0
20241120,171300,315756480,5610,5610,5610,5610,0
20241120,171200,315756480,5610,5610,5610,5610,0
20241120,171100,315756480,5610,5610,5610,5610,0
20241120,171000,315756480,5610,5610,5610,5610,0
20241120,170900,315756480,5610,5610,5610,5610,0
20241120,170800,315756480,5610,5610,5610,5610,0
20241120,170700,315756480,5610,5610,5610,5610,0
20241120,170600,315756480,5610,5610,5610,5610,0
20241120,170500,315756480,5610,5610,5610,5610,0
20241120,170400,315756480,5610,5610,5610,5610,0
20241120,170300,315756480,5610,5610,5610,5610,0
20241120,170200,315756480,5610,5610,5610,5610,0
20241120,170100,315756480,5610,5610,5610,5610,0
20241120,170000,315756480,5610,5610,5610,5610,0
20241120,165900,315756480,5610,5610,5610,5610,0
20241120,165800,315756480,5610,5610,5610,5610,0
20241120,165700,315756480,5610,5610,5610,5610,0
20241120,165600,315756480,5610,5610,5610,5610,0
20241120,165500,315756480,5610,5610,5610,5610,0
20241120,165400,315756480,5610,5610,5610,5610,0
20241120,165300,315756480,5610,5610,5610,5610,0
20241120,165200,315756480,5610,5610,5610,5610,0
20241120,165100,315756480,5610,5610,5610,5610,0
20241120,165000,315756480,5610,5610,5610,5610,0
20241120,164900,315756480,5610,5610,5610,5610,2213
20241120,164800,315756480,5610,5610,5610,5610,0
20241120,164700,315756480,5610,5610,5610,5610,0
20241120,164600,315756480,5610,5610,5610,5610,0
20241120,164500,315756480,5610,5610,5610,5610,0
20241120,164400,315756480,5610,5610,5610,5610,0
20241120,164300,315756480,5610,5610,5610,5610,0
20241120,164200,315756480,5610,5610,5610,5610,0
20241120,164100,315756480,5610,5610,5610,5610,0
20241120,164000,315756480,5610,5610,5610,5610,0
20241120,163900,315756480,5610,5610,5610,5610,0
20241120,163800,315756480,5610,5610,5610,5610,0
20241120,163700,315756480,5610,5610,5610,5610,0
20241120,163600,315756480,5610,5610,5610,5610,0
20241120,163500,315756480,5610,5610,5610,5610,0
20241120,163400,315756480,5610,5610,5610,5610,0
20241120,163300,315756480,5610,5610,5610,5610,0
20241120,163200,315756480,5610,5610,5610,5610,0
20241120,163100,315756480,5610,5610,5610,5610,0
20241120,163000,315756480,5610,5610,5610,5610,0
20241120,162900,315756480,5610,5610,5610,5610,0
20241120,162800,315756480,5610,5610,5610,5610,0
20241120,162700,315756480,5610,5610,5610,5610,0
20241120,162600,315756480,5610,5610,5610,5610,0
20241120,162500,315756480,5610,5610,5610,5610,0
20241120,162400,315756480,5610,5610,5610,5610,0
20241120,162300,315756480,5610,5610,5610,5610,0
20241120,162200,315756480,5610,5610,5610,5610,0
20241120,162100,315756480,5610,5610,5610,5610,0
20241120,162000,315756480,5610,5610,5610,5610,0
20241120,161900,315756480,5610,5610,5610,5610,2213
20241120,161800,315756480,5610,5610,5610,5610,0
20241120,161700,315756480,5610,5610,5610,5610,0
20241120,161600,315756480,5610,5610,5610,5610,0
20241120,161500,315756480,5610,5610,5610,5610,0
20241120,161400,315756480,5610,5610,5610,5610,0
20241120,161300,315756480,5610,5610,5610,5610,0
20241120,161200,315756480,5610,5610,5610,5610,0
20241120,161100,315756480,5610,5610,5610,5610,0
20241120,161000,315756480,5610,5610,5610,5610,0
20241120,160900,315756480,5610,5610,5610,5610,0
20241120,160800,315756480,5610,5610,5610,5610,0
20241120,160700,315756480,5610,5610,5610,5610,0
20241120,160600,315756480,5610,5610,5610,5610,0
20241120,160500,315756480,5610,5610,5610,5610,0
20241120,160400,315756480,5610,5610,5610,5610,0
20241120,160300,315756480,5610,5610,5610,5610,0
20241120,160200,315756480,5610,5610,5610,5610,0
20241120,160100,315756480,5610,5610,5610,5610,0
20241120,160000,315756480,5610,5610,5610,5610,0
20241120,155900,315756480,5610,5610,5610,5610,0
20241120,155800,315756480,5610,5610,5610,5610,0
20241120,155700,315756480,5610,5610,5610,5610,0
20241120,155600,315756480,5610,5610,5610,5610,0
20241120,155500,315756480,5610,5610,5610,5610,0
20241120,155400,315756480,5610,5610,5610,5610,0
20241120,155300,315756480,5610,5610,5610,5610,0
20241120,155200,315756480,5610,5610,5610,5610,0
20241120,155100,315756480,5610,5610,5610,5610,0
20241120,155000,315756480,5610,5610,5610,5610,0
20241120,154900,315756480,5610,5610,5610,5610,2213
20241120,154800,315756480,5610,5610,5610,5610,0
20241120,154700,315756480,5610,5610,5610,5610,0
20241120,154600,315756480,5610,5610,5610,5610,0
20241120,154500,315756480,5610,5610,5610,5610,0
20241120,154400,315756480,5610,5610,5610,5610,0
20241120,154300,315756480,5610,5610,5610,5610,0
20241120,154200,315756480,5610,5610,5610,5610,0
20241120,154100,315756480,5610,5610,5610,5610,0
20241120,154000,315756480,5610,5610,5610,5610,0
20241120,153900,315756480,5610,5610,5610,5610,0
20241120,153800,315756480,5610,5610,5610,5610,0
20241120,153700,315756480,5610,5610,5610,5610,0
20241120,153600,315756480,5610,5610,5610,5610,0
20241120,153500,315756480,5610,5610,5610,5610,0
20241120,153400,315756480,5610,5610,5610,5610,0
20241120,153300,315756480,5610,5610,5610,5610,0
20241120,153200,315756480,5610,5610,5610,5610,0
20241120,153100,315756480,5610,5610,5610,5610,0
20241120,153000,315756480,5610,5610,5610,5610,2213
20241120,152900,303341550,5550,5550,5550,5550,0
20241120,152800,303341550,5550,5550,5550,5550,0
20241120,152700,303341550,5550,5550,5550,5550,0
20241120,152600,303341550,5550,5550,5550,5550,0
20241120,152500,303341550,5550,5550,5550,5550,0
20241120,152400,303341550,5550,5550,5550,5550,0
20241120,152300,303341550,5550,5550,5550,5550,0
20241120,152200,303341550,5550,5550,5550,5550,0
20241120,152100,303341550,5550,5550,5550,5550,0
20241120,152000,303341550,5550,5550,5550,5550,0
20241120,151900,303341550,5550,5550,5550,5550,108
20241120,151800,302742150,5550,5550,5550,5550,80
20241120,151700,302298150,5560,5560,5560,5560,1
20241120,151600,302292590,5550,5560,5560,5550,2
20241120,151500,302281480,5550,5550,5550,5550,0
20241120,151400,302281480,5550,5550,5550,5550,0
20241120,151300,302281480,5550,5550,5550,5550,1
20241120,151200,302275930,5550,5550,5550,5550,0
20241120,151100,302275930,5550,5550,5550,5550,0
20241120,151000,302275930,5550,5550,5550,5550,1
20241120,150900,302270380,5550,5550,5550,5550,0
20241120,150800,302270380,5550,5550,5550,5550,56
20241120,150700,301959580,5550,5550,5550,5550,68
20241120,150600,301582180,5550,5550,5550,5550,0
20241120,150500,301582180,5550,5550,5550,5540,652
20241120,150400,297963640,5560,5560,5560,5560,112
20241120,150300,297340920,5550,5550,5550,5550,0
20241120,150200,297340920,5550,5550,5550,5550,1
20241120,150100,297335370,5550,5550,5550,5550,0
20241120,150000,297335370,5550,5530,5550,5530,492
20241120,145900,294604790,5530,5550,5550,5530,27
20241120,145800,294454980,5530,5530,5530,5530,0
20241120,145700,294454980,5530,5530,5530,5530,0
20241120,145600,294454980,5530,5530,5530,5530,1
20241120,145500,294449450,5550,5550,5550,5550,16
20241120,145400,294360650,5530,5530,5530,5530,1
20241120,145300,294355120,5550,5550,5550,5550,736
20241120,145200,290270320,5550,5550,5550,5550,0
20241120,145100,290270320,5550,5550,5550,5520,10
20241120,145000,290214850,5520,5530,5530,5520,2500
20241120,144900,276404740,5530,5530,5530,5530,0
20241120,144800,276404740,5530,5530,5530,5530,1
20241120,144700,276399210,5570,5570,5570,5570,0
20241120,144600,276399210,5570,5530,5570,5530,785
20241120,144500,272058080,5530,5540,5540,5530,48
20241120,144400,271792170,5540,5540,5540,5540,0
20241120,144300,271792170,5540,5550,5550,5540,2501
20241120,144200,257926380,5550,5550,5550,5550,0
20241120,144100,257926380,5550,5550,5550,5550,0
20241120,144000,257926380,5550,5550,5550,5550,1
20241120,143900,257920830,5540,5540,5540,5540,0
20241120,143800,257920830,5540,5540,5540,5540,2000
20241120,143700,246840830,5540,5540,5540,5540,101
20241120,143600,246281290,5540,5540,5540,5540,0
20241120,143500,246281290,5540,5560,5560,5540,2000
20241120,143400,235189580,5560,5570,5570,5560,4
20241120,143300,235167310,5550,5550,5550,5550,0
20241120,143200,235167310,5550,5550,5550,5550,1
20241120,143100,235161760,5560,5570,5570,5560,37
20241120,143000,234955680,5570,5570,5570,5570,9
20241120,142900,234905550,5570,5580,5580,5570,2
20241120,142800,234894400,5570,5570,5570,5570,0
20241120,142700,234894400,5570,5570,5570,5570,0
20241120,142600,234894400,5570,5570,5570,5570,1
20241120,142500,234888830,5570,5570,5570,5570,0
20241120,142400,234888830,5570,5570,5570,5570,0
20241120,142300,234888830,5570,5590,5590,5570,17
20241120,142200,234793820,5570,5570,5570,5570,0
20241120,142100,234793820,5570,5570,5570,5570,1
20241120,142000,234788250,5570,5600,5600,5570,10
20241120,141900,234732310,5610,5610,5610,5610,0
20241120,141800,234732310,5610,5610,5610,5610,0
20241120,141700,234732310,5610,5570,5610,5570,654
20241120,141600,231074060,5590,5590,5590,5590,0
20241120,141500,231074060,5590,5590,5590,5590,0
20241120,141400,231074060,5590,5590,5590,5590,0
20241120,141300,231074060,5590,5590,5590,5590,0
20241120,141200,231074060,5590,5590,5590,5590,0
20241120,141100,231074060,5590,5590,5590,5590,0
20241120,141000,231074060,5590,5590,5590,5590,1
20241120,140900,231068470,5590,5590,5590,5590,1
20241120,140800,231062880,5550,5550,5550,5550,0
20241120,140700,231062880,5550,5550,5550,5550,83
20241120,140600,230602230,5590,5590,5590,5590,0
20241120,140500,230602230,5590,5590,5590,5590,0
20241120,140400,230602230,5590,5590,5590,5590,0
20241120,140300,230602230,5590,5590,5590,5590,0
20241120,140200,230602230,5590,5590,5590,5590,0
20241120,140100,230602230,5590,5590,5590,5590,0
20241120,140000,230602230,5590,5590,5590,5590,0
20241120,135900,230602230,5590,5590,5590,5590,0
20241120,135800,230602230,5590,5590,5590,5590,3
20241120,135700,230585460,5590,5590,5590,5590,0
20241120,135600,230585460,5590,5590,5590,5590,0
20241120,135500,230585460,5590,5590,5590,5590,0
20241120,135400,230585460,5590,5590,5590,5590,0
20241120,135300,230585460,5590,5590,5590,5590,0
20241120,135200,230585460,5590,5590,5590,5590,0
20241120,135100,230585460,5590,5590,5590,5590,0
20241120,135000,230585460,5590,5590,5590,5590,0
20241120,134900,230585460,5590,5590,5590,5590,2
20241120,134800,230574280,5590,5590,5590,5590,0
20241120,134700,230574280,5590,5590,5590,5590,0
20241120,134600,230574280,5590,5590,5590,5590,0
20241120,134500,230574280,5590,5590,5590,5590,0
20241120,134400,230574280,5590,5590,5590,5590,0
20241120,134300,230574280,5590,5590,5590,5590,20
20241120,134200,230462480,5540,5540,5540,5540,0
20241120,134100,230462480,5540,5540,5540,5540,0
20241120,134000,230462480,5540,5590,5590,5540,1279
20241120,133900,223366200,5590,5590,5590,5590,0
20241120,133800,223366200,5590,5580,5590,5580,20
20241120,133700,223254450,5560,5560,5560,5560,1700
20241120,133600,213802450,5570,5570,5570,5570,0
20241120,133500,213802450,5570,5570,5570,5570,0
20241120,133400,213802450,5570,5570,5570,5570,0
20241120,133300,213802450,5570,5570,5570,5570,0
20241120,133200,213802450,5570,5570,5570,5570,0
20241120,133100,213802450,5570,5570,5570,5570,0
20241120,133000,213802450,5570,5570,5570,5570,0
20241120,132900,213802450,5570,5570,5570,5570,0
20241120,132800,213802450,5570,5580,5580,5570,700
20241120,132700,209900230,5590,5590,5590,5590,0
20241120,132600,209900230,5590,5590,5590,5590,0
20241120,132500,209900230,5590,5590,5590,5590,0
20241120,132400,209900230,5590,5590,5590,5590,0
20241120,132300,209900230,5590,5590,5590,5590,1
20241120,132200,209894640,5590,5590,5590,5590,10
20241120,132100,209838740,5590,5590,5590,5590,0
20241120,132000,209838740,5590,5590,5590,5590,0
20241120,131900,209838740,5590,5590,5590,5590,0
20241120,131800,209838740,5590,5590,5590,5590,0
20241120,131700,209838740,5590,5590,5590,5590,3
20241120,131600,209821970,5580,5590,5590,5580,203
20241120,131500,208689200,5590,5590,5590,5590,23
20241120,131400,208560630,5590,5590,5590,5590,5
20241120,131300,208532680,5590,5590,5590,5590,10
20241120,131200,208476780,5560,5560,5560,5560,0
20241120,131100,208476780,5560,5560,5560,5560,0
20241120,131000,208476780,5560,5560,5560,5560,0
20241120,130900,208476780,5560,5560,5560,5560,0
20241120,130800,208476780,5560,5570,5570,5560,190
20241120,130700,207419790,5570,5570,5570,5570,0
20241120,130600,207419790,5570,5580,5580,5570,243
20241120,130500,206064820,5580,5580,5580,5580,0
20241120,130400,206064820,5580,5580,5580,5580,0
20241120,130300,206064820,5580,5580,5580,5580,2
20241120,130200,206053660,5570,5570,5570,5570,0
20241120,130100,206053660,5570,5570,5570,5570,0
20241120,130000,206053660,5570,5570,5570,5570,28
20241120,125900,205897700,5590,5590,5590,5590,0
20241120,125800,205897700,5590,5590,5590,5590,0
20241120,125700,205897700,5590,5590,5590,5590,0
20241120,125600,205897700,5590,5590,5590,5590,2
20241120,125500,205886520,5580,5580,5580,5580,0
20241120,125400,205886520,5580,5580,5580,5580,0
20241120,125300,205886520,5580,5580,5580,5580,0
20241120,125200,205886520,5580,5580,5580,5580,80
20241120,125100,205440120,5580,5580,5580,5580,0
20241120,125000,205440120,5580,5580,5580,5580,0
20241120,124900,205440120,5580,5580,5580,5580,0
20241120,124800,205440120,5580,5580,5580,5580,0
20241120,124700,205440120,5580,5580,5580,5580,0
20241120,124600,205440120,5580,5580,5580,5580,0
20241120,124500,205440120,5580,5580,5580,5580,1
20241120,124400,205434540,5590,5590,5590,5590,0
20241120,124300,205434540,5590,5590,5590,5590,0
20241120,124200,205434540,5590,5590,5590,5590,0
20241120,124100,205434540,5590,5590,5590,5590,0
20241120,124000,205434540,5590,5590,5590,5590,0
20241120,123900,205434540,5590,5590,5590,5590,0
20241120,123800,205434540,5590,5590,5590,5590,0
20241120,123700,205434540,5590,5590,5590,5590,0
20241120,123600,205434540,5590,5590,5590,5590,15
20241120,123500,205350690,5580,5580,5580,5580,500
20241120,123400,202560690,5590,5590,5590,5590,12
20241120,123300,202493610,5590,5590,5590,5590,15
20241120,123200,202409760,5590,5590,5590,5590,0
20241120,123100,202409760,5590,5590,5590,5590,30
20241120,123000,202242060,5580,5580,5590,5580,268
20241120,122900,200746420,5580,5580,5580,5580,0
20241120,122800,200746420,5580,5600,5600,5580,993
20241120,122700,195193950,5610,5610,5610,5610,17
20241120,122600,195098580,5610,5610,5610,5610,0
20241120,122500,195098580,5610,5610,5610,5610,0
20241120,122400,195098580,5610,5610,5610,5610,0
20241120,122300,195098580,5610,5610,5610,5610,97
20241120,122200,194554410,5610,5610,5610,5610,0
20241120,122100,194554410,5610,5610,5610,5610,0
20241120,122000,194554410,5610,5610,5610,5610,7
20241120,121900,194515140,5620,5620,5620,5620,0
20241120,121800,194515140,5620,5620,5620,5620,0
20241120,121700,194515140,5620,5620,5620,5620,0
20241120,121600,194515140,5620,5620,5620,5620,0
20241120,121500,194515140,5620,5620,5620,5620,0
20241120,121400,194515140,5620,5620,5620,5620,10
20241120,121300,194458940,5620,5620,5620,5620,0
20241120,121200,194458940,5620,5620,5620,5620,0
20241120,121100,194458940,5620,5620,5620,5620,0
20241120,121000,194458940,5620,5610,5620,5610,8
20241120,120900,194413990,5610,5620,5620,5610,6
20241120,120800,194380300,5590,5590,5590,5590,772
20241120,120700,190064820,5590,5610,5610,5590,2229
20241120,120600,177593730,5610,5610,5610,5610,0
20241120,120500,177593730,5610,5610,5610,5610,4
20241120,120400,177571290,5620,5620,5620,5620,0
20241120,120300,177571290,5620,5620,5620,5620,1
20241120,120200,177565670,5620,5620,5620,5620,0
20241120,120100,177565670,5620,5620,5620,5620,0
20241120,120000,177565670,5620,5620,5620,5620,0
20241120,115900,177565670,5620,5620,5620,5620,0
20241120,115800,177565670,5620,5620,5620,5620,0
20241120,115700,177565670,5620,5600,5620,5600,112
20241120,115600,176938410,5600,5600,5600,5600,77
20241120,115500,176507210,5600,5600,5600,5600,1
20241120,115400,176501610,5620,5620,5620,5620,0
20241120,115300,176501610,5620,5620,5620,5620,7
20241120,115200,176462270,5600,5600,5600,5600,51
20241120,115100,176176670,5600,5600,5600,5600,0
20241120,115000,176176670,5600,5600,5600,5600,0
20241120,114900,176176670,5600,5610,5610,5600,337
20241120,114800,174288590,5600,5600,5600,5600,0
20241120,114700,174288590,5600,5600,5600,5600,0
20241120,114600,174288590,5600,5600,5600,5600,0
20241120,114500,174288590,5600,5620,5620,5600,34
20241120,114400,174097890,5620,5620,5620,5620,0
20241120,114300,174097890,5620,5610,5620,5610,100
20241120,114200,173535990,5620,5620,5620,5620,0
20241120,114100,173535990,5620,5620,5620,5620,0
20241120,114000,173535990,5620,5620,5620,5620,0
20241120,113900,173535990,5620,5620,5620,5620,1
20241120,113800,173530370,5620,5620,5620,5620,1
20241120,113700,173524750,5620,5620,5620,5620,0
20241120,113600,173524750,5620,5620,5620,5620,338
20241120,113500,171625190,5590,5590,5590,5590,66
20241120,113400,171256250,5630,5630,5630,5630,0
20241120,113300,171256250,5630,5630,5630,5630,0
20241120,113200,171256250,5630,5620,5630,5620,150
20241120,113100,170413130,5590,5590,5590,5590,2
20241120,113000,170401950,5620,5620,5620,5620,0
20241120,112900,170401950,5620,5600,5620,5590,106
20241120,112800,169808220,5620,5620,5620,5620,0
20241120,112700,169808220,5620,5620,5620,5620,3
20241120,112600,169791360,5620,5620,5620,5620,0
20241120,112500,169791360,5620,5620,5620,5620,0
20241120,112400,169791360,5620,5620,5620,5620,500
20241120,112300,166981360,5620,5620,5620,5620,1
20241120,112200,166975740,5620,5610,5620,5610,15
20241120,112100,166891450,5600,5610,5610,5600,675
20241120,112000,163110410,5620,5620,5620,5620,1
20241120,111900,163104790,5620,5620,5620,5620,30
20241120,111800,162936190,5630,5620,5630,5620,15
20241120,111700,162851750,5620,5610,5620,5610,80
20241120,111600,162402650,5600,5600,5600,5600,122
20241120,111500,161719450,5600,5600,5600,5600,0
20241120,111400,161719450,5600,5600,5600,5600,14
20241120,111300,161641050,5610,5610,5610,5610,0
20241120,111200,161641050,5610,5600,5610,5600,11
20241120,111100,161579350,5620,5620,5620,5620,0
20241120,111000,161579350,5620,5620,5620,5620,428
20241120,110900,159173990,5620,5610,5620,5610,5
20241120,110800,159145910,5610,5610,5610,5610,15
20241120,110700,159061760,5580,5580,5580,5580,6
20241120,110600,159028280,5620,5620,5620,5620,10
20241120,110500,158972080,5620,5620,5620,5620,23
20241120,110400,158842820,5590,5590,5590,5590,45
20241120,110300,158591270,5590,5580,5620,5580,2479
20241120,110200,144732960,5570,5570,5570,5570,1197
20241120,110100,138065670,5570,5570,5570,5570,0
20241120,110000,138065670,5570,5570,5570,5570,626
20241120,105900,134578850,5570,5570,5570,5570,0
20241120,105800,134578850,5570,5570,5570,5570,200
20241120,105700,133464850,5570,5570,5570,5570,0
20241120,105600,133464850,5570,5570,5570,5570,1661
20241120,105500,124213080,5570,5570,5570,5570,500
20241120,105400,121428080,5570,5570,5570,5570,30
20241120,105300,121260980,5560,5560,5560,5560,0
20241120,105200,121260980,5560,5560,5560,5560,0
20241120,105100,121260980,5560,5560,5560,5560,10
20241120,105000,121205380,5560,5560,5560,5560,551
20241120,104900,118141820,5550,5560,5560,5550,484
20241120,104800,115451030,5560,5560,5560,5560,408
20241120,104700,113182550,5560,5560,5560,5560,0
20241120,104600,113182550,5560,5560,5560,5560,0
20241120,104500,113182550,5560,5560,5560,5560,13
20241120,104400,113110270,5570,5570,5570,5570,20
20241120,104300,112998870,5560,5550,5560,5550,190
20241120,104200,111943510,5550,5550,5550,5550,50
20241120,104100,111666010,5550,5550,5550,5550,1
20241120,104000,111660460,5550,5550,5550,5550,0
20241120,103900,111660460,5550,5550,5550,5550,0
20241120,103800,111660460,5550,5550,5550,5550,1
20241120,103700,111654910,5550,5550,5550,5550,0
20241120,103600,111654910,5550,5550,5550,5550,10
20241120,103500,111599410,5550,5550,5550,5550,181
20241120,103400,110594860,5550,5550,5550,5550,182
20241120,103300,109584760,5550,5550,5550,5550,0
20241120,103200,109584760,5550,5550,5550,5550,20
20241120,103100,109473760,5550,5550,5550,5550,0
20241120,103000,109473760,5550,5550,5550,5550,1
20241120,102900,109468210,5540,5540,5540,5540,15
20241120,102800,109385110,5550,5550,5550,5550,0
20241120,102700,109385110,5550,5550,5550,5550,0
20241120,102600,109385110,5550,5550,5550,5550,0
20241120,102500,109385110,5550,5550,5550,5550,0
20241120,102400,109385110,5550,5550,5550,5550,105
20241120,102300,108802360,5550,5550,5550,5550,0
20241120,102200,108802360,5550,5550,5550,5550,200
20241120,102100,107692360,5550,5550,5550,5550,0
20241120,102000,107692360,5550,5550,5550,5550,0
20241120,101900,107692360,5550,5540,5550,5540,7
20241120,101800,107653560,5540,5540,5540,5540,102
20241120,101700,107088480,5540,5540,5540,5540,0
20241120,101600,107088480,5540,5540,5540,5540,109
20241120,101500,106484620,5540,5540,5540,5540,780
20241120,101400,102163420,5540,5540,5540,5540,0
20241120,101300,102163420,5540,5540,5540,5540,30
20241120,101200,101997220,5540,5540,5540,5540,0
20241120,101100,101997220,5540,5540,5540,5540,0
20241120,101000,101997220,5540,5540,5540,5540,0
20241120,100900,101997220,5540,5540,5540,5540,0
20241120,100800,101997220,5540,5540,5540,5540,1
20241120,100700,101991680,5540,5540,5540,5540,0
20241120,100600,101991680,5540,5540,5540,5540,0
20241120,100500,101991680,5540,5540,5540,5540,0
20241120,100400,101991680,5540,5540,5540,5540,1
20241120,100300,101986140,5540,5540,5540,5540,0
20241120,100200,101986140,5540,5540,5540,5540,30
20241120,100100,101819940,5540,5540,5540,5540,0
20241120,100000,101819940,5540,5540,5540,5540,1
20241120,095900,101814400,5540,5520,5540,5520,3
20241120,095800,101797800,5500,5500,5500,5500,0
20241120,095700,101797800,5500,5500,5500,5500,0
20241120,095600,101797800,5500,5500,5500,5500,0
20241120,095500,101797800,5500,5530,5530,5500,5700
20241120,095400,70402540,5530,5530,5530,5530,0
20241120,095300,70402540,5530,5530,5530,5530,309
20241120,095200,68693770,5560,5560,5560,5560,0
20241120,095100,68693770,5560,5550,5560,5550,192
20241120,095000,67626330,5550,5540,5550,5540,184
20241120,094900,66606940,5540,5540,5540,5540,13
20241120,094800,66534920,5540,5540,5540,5540,8
20241120,094700,66490600,5540,5540,5540,5540,10
20241120,094600,66435200,5540,5540,5540,5540,0
20241120,094500,66435200,5540,5540,5540,5540,10
20241120,094400,66379800,5540,5540,5540,5540,10
20241120,094300,66324400,5540,5540,5540,5540,48
20241120,094200,66058480,5540,5540,5540,5540,301
20241120,094100,64390940,5540,5540,5540,5540,0
20241120,094000,64390940,5540,5540,5540,5540,1
20241120,093900,64385400,5540,5540,5540,5540,2
20241120,093800,64374320,5530,5530,5530,5530,300
20241120,093700,62715320,5530,5530,5530,5530,30
20241120,093600,62549420,5530,5540,5540,5530,501
20241120,093500,59775710,5560,5560,5560,5560,2
20241120,093400,59764590,5560,5560,5560,5560,2
20241120,093300,59753470,5550,5550,5550,5550,60
20241120,093200,59420470,5560,5560,5560,5560,5
20241120,093100,59392670,5570,5550,5570,5550,939
20241120,093000,54172280,5560,5560,5560,5560,0
20241120,092900,54172280,5560,5560,5560,5560,8
20241120,092800,54127800,5560,5560,5560,5560,2
20241120,092700,54116680,5540,5530,5540,5530,129
20241120,092600,53402030,5540,5540,5540,5540,4
20241120,092500,53379870,5540,5540,5540,5540,0
20241120,092400,53379870,5540,5540,5540,5540,68
20241120,092300,53003150,5550,5550,5550,5550,2
20241120,092200,52992050,5550,5550,5550,5550,30
20241120,092100,52825550,5540,5540,5540,5540,0
20241120,092000,52825550,5540,5540,5540,5540,0
20241120,091900,52825550,5540,5550,5550,5540,569
20241120,091800,49672600,5550,5550,5550,5550,51
20241120,091700,49389550,5550,5550,5550,5550,201
20241120,091600,48274000,5550,5550,5550,5550,100
20241120,091500,47719000,5540,5540,5540,5540,21
20241120,091400,47602660,5540,5540,5540,5540,0
20241120,091300,47602660,5540,5540,5540,5540,5
20241120,091200,47574960,5540,5540,5540,5540,5
20241120,091100,47547260,5560,5560,5560,5560,300
20241120,091000,45879260,5560,5560,5560,5560,1
20241120,090900,45873700,5530,5560,5560,5530,5
20241120,090800,45845960,5560,5560,5560,5560,307
20241120,090700,44139040,5560,5530,5560,5530,308
20241120,090600,42426590,5550,5550,5550,5550,945
20241120,090500,37181840,5530,5530,5530,5530,1179
20241120,090400,30661970,5490,5530,5530,5490,3957
20241120,090300,8909820,5560,5540,5560,5540,1185
20241120,090200,2343420,5540,5540,5540,5540,0
20241120,090100,2343420,5540,5540,5540,5540,88
20241120,090000,1855900,5540,5540,5540,5540,334
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 201900 315756480 5610 5610 5610 5610 2213
3 20241120 201800 315756480 5610 5610 5610 5610 0
4 20241120 201700 315756480 5610 5610 5610 5610 0
5 20241120 201600 315756480 5610 5610 5610 5610 0
6 20241120 201500 315756480 5610 5610 5610 5610 0
7 20241120 201400 315756480 5610 5610 5610 5610 0
8 20241120 201300 315756480 5610 5610 5610 5610 0
9 20241120 201200 315756480 5610 5610 5610 5610 0
10 20241120 201100 315756480 5610 5610 5610 5610 0
11 20241120 201000 315756480 5610 5610 5610 5610 0
12 20241120 200900 315756480 5610 5610 5610 5610 0
13 20241120 200800 315756480 5610 5610 5610 5610 0
14 20241120 200700 315756480 5610 5610 5610 5610 0
15 20241120 200600 315756480 5610 5610 5610 5610 0
16 20241120 200500 315756480 5610 5610 5610 5610 0
17 20241120 200400 315756480 5610 5610 5610 5610 0
18 20241120 200300 315756480 5610 5610 5610 5610 0
19 20241120 200200 315756480 5610 5610 5610 5610 0
20 20241120 200100 315756480 5610 5610 5610 5610 0
21 20241120 200000 315756480 5610 5610 5610 5610 0
22 20241120 195900 315756480 5610 5610 5610 5610 0
23 20241120 195800 315756480 5610 5610 5610 5610 0
24 20241120 195700 315756480 5610 5610 5610 5610 0
25 20241120 195600 315756480 5610 5610 5610 5610 0
26 20241120 195500 315756480 5610 5610 5610 5610 0
27 20241120 195400 315756480 5610 5610 5610 5610 0
28 20241120 195300 315756480 5610 5610 5610 5610 0
29 20241120 195200 315756480 5610 5610 5610 5610 0
30 20241120 195100 315756480 5610 5610 5610 5610 0
31 20241120 195000 315756480 5610 5610 5610 5610 0
32 20241120 194900 315756480 5610 5610 5610 5610 2213
33 20241120 194800 315756480 5610 5610 5610 5610 0
34 20241120 194700 315756480 5610 5610 5610 5610 0
35 20241120 194600 315756480 5610 5610 5610 5610 0
36 20241120 194500 315756480 5610 5610 5610 5610 0
37 20241120 194400 315756480 5610 5610 5610 5610 0
38 20241120 194300 315756480 5610 5610 5610 5610 0
39 20241120 194200 315756480 5610 5610 5610 5610 0
40 20241120 194100 315756480 5610 5610 5610 5610 0
41 20241120 194000 315756480 5610 5610 5610 5610 0
42 20241120 193900 315756480 5610 5610 5610 5610 0
43 20241120 193800 315756480 5610 5610 5610 5610 0
44 20241120 193700 315756480 5610 5610 5610 5610 0
45 20241120 193600 315756480 5610 5610 5610 5610 0
46 20241120 193500 315756480 5610 5610 5610 5610 0
47 20241120 193400 315756480 5610 5610 5610 5610 0
48 20241120 193300 315756480 5610 5610 5610 5610 0
49 20241120 193200 315756480 5610 5610 5610 5610 0
50 20241120 193100 315756480 5610 5610 5610 5610 0
51 20241120 193000 315756480 5610 5610 5610 5610 0
52 20241120 192900 315756480 5610 5610 5610 5610 0
53 20241120 192800 315756480 5610 5610 5610 5610 0
54 20241120 192700 315756480 5610 5610 5610 5610 0
55 20241120 192600 315756480 5610 5610 5610 5610 0
56 20241120 192500 315756480 5610 5610 5610 5610 0
57 20241120 192400 315756480 5610 5610 5610 5610 0
58 20241120 192300 315756480 5610 5610 5610 5610 0
59 20241120 192200 315756480 5610 5610 5610 5610 0
60 20241120 192100 315756480 5610 5610 5610 5610 0
61 20241120 192000 315756480 5610 5610 5610 5610 0
62 20241120 191900 315756480 5610 5610 5610 5610 2213
63 20241120 191800 315756480 5610 5610 5610 5610 0
64 20241120 191700 315756480 5610 5610 5610 5610 0
65 20241120 191600 315756480 5610 5610 5610 5610 0
66 20241120 191500 315756480 5610 5610 5610 5610 0
67 20241120 191400 315756480 5610 5610 5610 5610 0
68 20241120 191300 315756480 5610 5610 5610 5610 0
69 20241120 191200 315756480 5610 5610 5610 5610 0
70 20241120 191100 315756480 5610 5610 5610 5610 0
71 20241120 191000 315756480 5610 5610 5610 5610 0
72 20241120 190900 315756480 5610 5610 5610 5610 0
73 20241120 190800 315756480 5610 5610 5610 5610 0
74 20241120 190700 315756480 5610 5610 5610 5610 0
75 20241120 190600 315756480 5610 5610 5610 5610 0
76 20241120 190500 315756480 5610 5610 5610 5610 0
77 20241120 190400 315756480 5610 5610 5610 5610 0
78 20241120 190300 315756480 5610 5610 5610 5610 0
79 20241120 190200 315756480 5610 5610 5610 5610 0
80 20241120 190100 315756480 5610 5610 5610 5610 0
81 20241120 190000 315756480 5610 5610 5610 5610 0
82 20241120 185900 315756480 5610 5610 5610 5610 0
83 20241120 185800 315756480 5610 5610 5610 5610 0
84 20241120 185700 315756480 5610 5610 5610 5610 0
85 20241120 185600 315756480 5610 5610 5610 5610 0
86 20241120 185500 315756480 5610 5610 5610 5610 0
87 20241120 185400 315756480 5610 5610 5610 5610 0
88 20241120 185300 315756480 5610 5610 5610 5610 0
89 20241120 185200 315756480 5610 5610 5610 5610 0
90 20241120 185100 315756480 5610 5610 5610 5610 0
91 20241120 185000 315756480 5610 5610 5610 5610 0
92 20241120 184900 315756480 5610 5610 5610 5610 2213
93 20241120 184800 315756480 5610 5610 5610 5610 0
94 20241120 184700 315756480 5610 5610 5610 5610 0
95 20241120 184600 315756480 5610 5610 5610 5610 0
96 20241120 184500 315756480 5610 5610 5610 5610 0
97 20241120 184400 315756480 5610 5610 5610 5610 0
98 20241120 184300 315756480 5610 5610 5610 5610 0
99 20241120 184200 315756480 5610 5610 5610 5610 0
100 20241120 184100 315756480 5610 5610 5610 5610 0
101 20241120 184000 315756480 5610 5610 5610 5610 0
102 20241120 183900 315756480 5610 5610 5610 5610 0
103 20241120 183800 315756480 5610 5610 5610 5610 0
104 20241120 183700 315756480 5610 5610 5610 5610 0
105 20241120 183600 315756480 5610 5610 5610 5610 0
106 20241120 183500 315756480 5610 5610 5610 5610 0
107 20241120 183400 315756480 5610 5610 5610 5610 0
108 20241120 183300 315756480 5610 5610 5610 5610 0
109 20241120 183200 315756480 5610 5610 5610 5610 0
110 20241120 183100 315756480 5610 5610 5610 5610 0
111 20241120 183000 315756480 5610 5610 5610 5610 0
112 20241120 182900 315756480 5610 5610 5610 5610 0
113 20241120 182800 315756480 5610 5610 5610 5610 0
114 20241120 182700 315756480 5610 5610 5610 5610 0
115 20241120 182600 315756480 5610 5610 5610 5610 0
116 20241120 182500 315756480 5610 5610 5610 5610 0
117 20241120 182400 315756480 5610 5610 5610 5610 0
118 20241120 182300 315756480 5610 5610 5610 5610 0
119 20241120 182200 315756480 5610 5610 5610 5610 0
120 20241120 182100 315756480 5610 5610 5610 5610 0
121 20241120 182000 315756480 5610 5610 5610 5610 0
122 20241120 181900 315756480 5610 5610 5610 5610 2213
123 20241120 181800 315756480 5610 5610 5610 5610 0
124 20241120 181700 315756480 5610 5610 5610 5610 0
125 20241120 181600 315756480 5610 5610 5610 5610 0
126 20241120 181500 315756480 5610 5610 5610 5610 0
127 20241120 181400 315756480 5610 5610 5610 5610 0
128 20241120 181300 315756480 5610 5610 5610 5610 0
129 20241120 181200 315756480 5610 5610 5610 5610 0
130 20241120 181100 315756480 5610 5610 5610 5610 0
131 20241120 181000 315756480 5610 5610 5610 5610 0
132 20241120 180900 315756480 5610 5610 5610 5610 0
133 20241120 180800 315756480 5610 5610 5610 5610 0
134 20241120 180700 315756480 5610 5610 5610 5610 0
135 20241120 180600 315756480 5610 5610 5610 5610 0
136 20241120 180500 315756480 5610 5610 5610 5610 0
137 20241120 180400 315756480 5610 5610 5610 5610 0
138 20241120 180300 315756480 5610 5610 5610 5610 0
139 20241120 180200 315756480 5610 5610 5610 5610 0
140 20241120 180100 315756480 5610 5610 5610 5610 0
141 20241120 180000 315756480 5610 5610 5610 5610 0
142 20241120 175900 315756480 5610 5610 5610 5610 0
143 20241120 175800 315756480 5610 5610 5610 5610 0
144 20241120 175700 315756480 5610 5610 5610 5610 0
145 20241120 175600 315756480 5610 5610 5610 5610 0
146 20241120 175500 315756480 5610 5610 5610 5610 0
147 20241120 175400 315756480 5610 5610 5610 5610 0
148 20241120 175300 315756480 5610 5610 5610 5610 0
149 20241120 175200 315756480 5610 5610 5610 5610 0
150 20241120 175100 315756480 5610 5610 5610 5610 0
151 20241120 175000 315756480 5610 5610 5610 5610 0
152 20241120 174900 315756480 5610 5610 5610 5610 2213
153 20241120 174800 315756480 5610 5610 5610 5610 0
154 20241120 174700 315756480 5610 5610 5610 5610 0
155 20241120 174600 315756480 5610 5610 5610 5610 0
156 20241120 174500 315756480 5610 5610 5610 5610 0
157 20241120 174400 315756480 5610 5610 5610 5610 0
158 20241120 174300 315756480 5610 5610 5610 5610 0
159 20241120 174200 315756480 5610 5610 5610 5610 0
160 20241120 174100 315756480 5610 5610 5610 5610 0
161 20241120 174000 315756480 5610 5610 5610 5610 0
162 20241120 173900 315756480 5610 5610 5610 5610 0
163 20241120 173800 315756480 5610 5610 5610 5610 0
164 20241120 173700 315756480 5610 5610 5610 5610 0
165 20241120 173600 315756480 5610 5610 5610 5610 0
166 20241120 173500 315756480 5610 5610 5610 5610 0
167 20241120 173400 315756480 5610 5610 5610 5610 0
168 20241120 173300 315756480 5610 5610 5610 5610 0
169 20241120 173200 315756480 5610 5610 5610 5610 0
170 20241120 173100 315756480 5610 5610 5610 5610 0
171 20241120 173000 315756480 5610 5610 5610 5610 0
172 20241120 172900 315756480 5610 5610 5610 5610 0
173 20241120 172800 315756480 5610 5610 5610 5610 0
174 20241120 172700 315756480 5610 5610 5610 5610 0
175 20241120 172600 315756480 5610 5610 5610 5610 0
176 20241120 172500 315756480 5610 5610 5610 5610 0
177 20241120 172400 315756480 5610 5610 5610 5610 0
178 20241120 172300 315756480 5610 5610 5610 5610 0
179 20241120 172200 315756480 5610 5610 5610 5610 0
180 20241120 172100 315756480 5610 5610 5610 5610 0
181 20241120 172000 315756480 5610 5610 5610 5610 0
182 20241120 171900 315756480 5610 5610 5610 5610 2213
183 20241120 171800 315756480 5610 5610 5610 5610 0
184 20241120 171700 315756480 5610 5610 5610 5610 0
185 20241120 171600 315756480 5610 5610 5610 5610 0
186 20241120 171500 315756480 5610 5610 5610 5610 0
187 20241120 171400 315756480 5610 5610 5610 5610 0
188 20241120 171300 315756480 5610 5610 5610 5610 0
189 20241120 171200 315756480 5610 5610 5610 5610 0
190 20241120 171100 315756480 5610 5610 5610 5610 0
191 20241120 171000 315756480 5610 5610 5610 5610 0
192 20241120 170900 315756480 5610 5610 5610 5610 0
193 20241120 170800 315756480 5610 5610 5610 5610 0
194 20241120 170700 315756480 5610 5610 5610 5610 0
195 20241120 170600 315756480 5610 5610 5610 5610 0
196 20241120 170500 315756480 5610 5610 5610 5610 0
197 20241120 170400 315756480 5610 5610 5610 5610 0
198 20241120 170300 315756480 5610 5610 5610 5610 0
199 20241120 170200 315756480 5610 5610 5610 5610 0
200 20241120 170100 315756480 5610 5610 5610 5610 0
201 20241120 170000 315756480 5610 5610 5610 5610 0
202 20241120 165900 315756480 5610 5610 5610 5610 0
203 20241120 165800 315756480 5610 5610 5610 5610 0
204 20241120 165700 315756480 5610 5610 5610 5610 0
205 20241120 165600 315756480 5610 5610 5610 5610 0
206 20241120 165500 315756480 5610 5610 5610 5610 0
207 20241120 165400 315756480 5610 5610 5610 5610 0
208 20241120 165300 315756480 5610 5610 5610 5610 0
209 20241120 165200 315756480 5610 5610 5610 5610 0
210 20241120 165100 315756480 5610 5610 5610 5610 0
211 20241120 165000 315756480 5610 5610 5610 5610 0
212 20241120 164900 315756480 5610 5610 5610 5610 2213
213 20241120 164800 315756480 5610 5610 5610 5610 0
214 20241120 164700 315756480 5610 5610 5610 5610 0
215 20241120 164600 315756480 5610 5610 5610 5610 0
216 20241120 164500 315756480 5610 5610 5610 5610 0
217 20241120 164400 315756480 5610 5610 5610 5610 0
218 20241120 164300 315756480 5610 5610 5610 5610 0
219 20241120 164200 315756480 5610 5610 5610 5610 0
220 20241120 164100 315756480 5610 5610 5610 5610 0
221 20241120 164000 315756480 5610 5610 5610 5610 0
222 20241120 163900 315756480 5610 5610 5610 5610 0
223 20241120 163800 315756480 5610 5610 5610 5610 0
224 20241120 163700 315756480 5610 5610 5610 5610 0
225 20241120 163600 315756480 5610 5610 5610 5610 0
226 20241120 163500 315756480 5610 5610 5610 5610 0
227 20241120 163400 315756480 5610 5610 5610 5610 0
228 20241120 163300 315756480 5610 5610 5610 5610 0
229 20241120 163200 315756480 5610 5610 5610 5610 0
230 20241120 163100 315756480 5610 5610 5610 5610 0
231 20241120 163000 315756480 5610 5610 5610 5610 0
232 20241120 162900 315756480 5610 5610 5610 5610 0
233 20241120 162800 315756480 5610 5610 5610 5610 0
234 20241120 162700 315756480 5610 5610 5610 5610 0
235 20241120 162600 315756480 5610 5610 5610 5610 0
236 20241120 162500 315756480 5610 5610 5610 5610 0
237 20241120 162400 315756480 5610 5610 5610 5610 0
238 20241120 162300 315756480 5610 5610 5610 5610 0
239 20241120 162200 315756480 5610 5610 5610 5610 0
240 20241120 162100 315756480 5610 5610 5610 5610 0
241 20241120 162000 315756480 5610 5610 5610 5610 0
242 20241120 161900 315756480 5610 5610 5610 5610 2213
243 20241120 161800 315756480 5610 5610 5610 5610 0
244 20241120 161700 315756480 5610 5610 5610 5610 0
245 20241120 161600 315756480 5610 5610 5610 5610 0
246 20241120 161500 315756480 5610 5610 5610 5610 0
247 20241120 161400 315756480 5610 5610 5610 5610 0
248 20241120 161300 315756480 5610 5610 5610 5610 0
249 20241120 161200 315756480 5610 5610 5610 5610 0
250 20241120 161100 315756480 5610 5610 5610 5610 0
251 20241120 161000 315756480 5610 5610 5610 5610 0
252 20241120 160900 315756480 5610 5610 5610 5610 0
253 20241120 160800 315756480 5610 5610 5610 5610 0
254 20241120 160700 315756480 5610 5610 5610 5610 0
255 20241120 160600 315756480 5610 5610 5610 5610 0
256 20241120 160500 315756480 5610 5610 5610 5610 0
257 20241120 160400 315756480 5610 5610 5610 5610 0
258 20241120 160300 315756480 5610 5610 5610 5610 0
259 20241120 160200 315756480 5610 5610 5610 5610 0
260 20241120 160100 315756480 5610 5610 5610 5610 0
261 20241120 160000 315756480 5610 5610 5610 5610 0
262 20241120 155900 315756480 5610 5610 5610 5610 0
263 20241120 155800 315756480 5610 5610 5610 5610 0
264 20241120 155700 315756480 5610 5610 5610 5610 0
265 20241120 155600 315756480 5610 5610 5610 5610 0
266 20241120 155500 315756480 5610 5610 5610 5610 0
267 20241120 155400 315756480 5610 5610 5610 5610 0
268 20241120 155300 315756480 5610 5610 5610 5610 0
269 20241120 155200 315756480 5610 5610 5610 5610 0
270 20241120 155100 315756480 5610 5610 5610 5610 0
271 20241120 155000 315756480 5610 5610 5610 5610 0
272 20241120 154900 315756480 5610 5610 5610 5610 2213
273 20241120 154800 315756480 5610 5610 5610 5610 0
274 20241120 154700 315756480 5610 5610 5610 5610 0
275 20241120 154600 315756480 5610 5610 5610 5610 0
276 20241120 154500 315756480 5610 5610 5610 5610 0
277 20241120 154400 315756480 5610 5610 5610 5610 0
278 20241120 154300 315756480 5610 5610 5610 5610 0
279 20241120 154200 315756480 5610 5610 5610 5610 0
280 20241120 154100 315756480 5610 5610 5610 5610 0
281 20241120 154000 315756480 5610 5610 5610 5610 0
282 20241120 153900 315756480 5610 5610 5610 5610 0
283 20241120 153800 315756480 5610 5610 5610 5610 0
284 20241120 153700 315756480 5610 5610 5610 5610 0
285 20241120 153600 315756480 5610 5610 5610 5610 0
286 20241120 153500 315756480 5610 5610 5610 5610 0
287 20241120 153400 315756480 5610 5610 5610 5610 0
288 20241120 153300 315756480 5610 5610 5610 5610 0
289 20241120 153200 315756480 5610 5610 5610 5610 0
290 20241120 153100 315756480 5610 5610 5610 5610 0
291 20241120 153000 315756480 5610 5610 5610 5610 2213
292 20241120 152900 303341550 5550 5550 5550 5550 0
293 20241120 152800 303341550 5550 5550 5550 5550 0
294 20241120 152700 303341550 5550 5550 5550 5550 0
295 20241120 152600 303341550 5550 5550 5550 5550 0
296 20241120 152500 303341550 5550 5550 5550 5550 0
297 20241120 152400 303341550 5550 5550 5550 5550 0
298 20241120 152300 303341550 5550 5550 5550 5550 0
299 20241120 152200 303341550 5550 5550 5550 5550 0
300 20241120 152100 303341550 5550 5550 5550 5550 0
301 20241120 152000 303341550 5550 5550 5550 5550 0
302 20241120 151900 303341550 5550 5550 5550 5550 108
303 20241120 151800 302742150 5550 5550 5550 5550 80
304 20241120 151700 302298150 5560 5560 5560 5560 1
305 20241120 151600 302292590 5550 5560 5560 5550 2
306 20241120 151500 302281480 5550 5550 5550 5550 0
307 20241120 151400 302281480 5550 5550 5550 5550 0
308 20241120 151300 302281480 5550 5550 5550 5550 1
309 20241120 151200 302275930 5550 5550 5550 5550 0
310 20241120 151100 302275930 5550 5550 5550 5550 0
311 20241120 151000 302275930 5550 5550 5550 5550 1
312 20241120 150900 302270380 5550 5550 5550 5550 0
313 20241120 150800 302270380 5550 5550 5550 5550 56
314 20241120 150700 301959580 5550 5550 5550 5550 68
315 20241120 150600 301582180 5550 5550 5550 5550 0
316 20241120 150500 301582180 5550 5550 5550 5540 652
317 20241120 150400 297963640 5560 5560 5560 5560 112
318 20241120 150300 297340920 5550 5550 5550 5550 0
319 20241120 150200 297340920 5550 5550 5550 5550 1
320 20241120 150100 297335370 5550 5550 5550 5550 0
321 20241120 150000 297335370 5550 5530 5550 5530 492
322 20241120 145900 294604790 5530 5550 5550 5530 27
323 20241120 145800 294454980 5530 5530 5530 5530 0
324 20241120 145700 294454980 5530 5530 5530 5530 0
325 20241120 145600 294454980 5530 5530 5530 5530 1
326 20241120 145500 294449450 5550 5550 5550 5550 16
327 20241120 145400 294360650 5530 5530 5530 5530 1
328 20241120 145300 294355120 5550 5550 5550 5550 736
329 20241120 145200 290270320 5550 5550 5550 5550 0
330 20241120 145100 290270320 5550 5550 5550 5520 10
331 20241120 145000 290214850 5520 5530 5530 5520 2500
332 20241120 144900 276404740 5530 5530 5530 5530 0
333 20241120 144800 276404740 5530 5530 5530 5530 1
334 20241120 144700 276399210 5570 5570 5570 5570 0
335 20241120 144600 276399210 5570 5530 5570 5530 785
336 20241120 144500 272058080 5530 5540 5540 5530 48
337 20241120 144400 271792170 5540 5540 5540 5540 0
338 20241120 144300 271792170 5540 5550 5550 5540 2501
339 20241120 144200 257926380 5550 5550 5550 5550 0
340 20241120 144100 257926380 5550 5550 5550 5550 0
341 20241120 144000 257926380 5550 5550 5550 5550 1
342 20241120 143900 257920830 5540 5540 5540 5540 0
343 20241120 143800 257920830 5540 5540 5540 5540 2000
344 20241120 143700 246840830 5540 5540 5540 5540 101
345 20241120 143600 246281290 5540 5540 5540 5540 0
346 20241120 143500 246281290 5540 5560 5560 5540 2000
347 20241120 143400 235189580 5560 5570 5570 5560 4
348 20241120 143300 235167310 5550 5550 5550 5550 0
349 20241120 143200 235167310 5550 5550 5550 5550 1
350 20241120 143100 235161760 5560 5570 5570 5560 37
351 20241120 143000 234955680 5570 5570 5570 5570 9
352 20241120 142900 234905550 5570 5580 5580 5570 2
353 20241120 142800 234894400 5570 5570 5570 5570 0
354 20241120 142700 234894400 5570 5570 5570 5570 0
355 20241120 142600 234894400 5570 5570 5570 5570 1
356 20241120 142500 234888830 5570 5570 5570 5570 0
357 20241120 142400 234888830 5570 5570 5570 5570 0
358 20241120 142300 234888830 5570 5590 5590 5570 17
359 20241120 142200 234793820 5570 5570 5570 5570 0
360 20241120 142100 234793820 5570 5570 5570 5570 1
361 20241120 142000 234788250 5570 5600 5600 5570 10
362 20241120 141900 234732310 5610 5610 5610 5610 0
363 20241120 141800 234732310 5610 5610 5610 5610 0
364 20241120 141700 234732310 5610 5570 5610 5570 654
365 20241120 141600 231074060 5590 5590 5590 5590 0
366 20241120 141500 231074060 5590 5590 5590 5590 0
367 20241120 141400 231074060 5590 5590 5590 5590 0
368 20241120 141300 231074060 5590 5590 5590 5590 0
369 20241120 141200 231074060 5590 5590 5590 5590 0
370 20241120 141100 231074060 5590 5590 5590 5590 0
371 20241120 141000 231074060 5590 5590 5590 5590 1
372 20241120 140900 231068470 5590 5590 5590 5590 1
373 20241120 140800 231062880 5550 5550 5550 5550 0
374 20241120 140700 231062880 5550 5550 5550 5550 83
375 20241120 140600 230602230 5590 5590 5590 5590 0
376 20241120 140500 230602230 5590 5590 5590 5590 0
377 20241120 140400 230602230 5590 5590 5590 5590 0
378 20241120 140300 230602230 5590 5590 5590 5590 0
379 20241120 140200 230602230 5590 5590 5590 5590 0
380 20241120 140100 230602230 5590 5590 5590 5590 0
381 20241120 140000 230602230 5590 5590 5590 5590 0
382 20241120 135900 230602230 5590 5590 5590 5590 0
383 20241120 135800 230602230 5590 5590 5590 5590 3
384 20241120 135700 230585460 5590 5590 5590 5590 0
385 20241120 135600 230585460 5590 5590 5590 5590 0
386 20241120 135500 230585460 5590 5590 5590 5590 0
387 20241120 135400 230585460 5590 5590 5590 5590 0
388 20241120 135300 230585460 5590 5590 5590 5590 0
389 20241120 135200 230585460 5590 5590 5590 5590 0
390 20241120 135100 230585460 5590 5590 5590 5590 0
391 20241120 135000 230585460 5590 5590 5590 5590 0
392 20241120 134900 230585460 5590 5590 5590 5590 2
393 20241120 134800 230574280 5590 5590 5590 5590 0
394 20241120 134700 230574280 5590 5590 5590 5590 0
395 20241120 134600 230574280 5590 5590 5590 5590 0
396 20241120 134500 230574280 5590 5590 5590 5590 0
397 20241120 134400 230574280 5590 5590 5590 5590 0
398 20241120 134300 230574280 5590 5590 5590 5590 20
399 20241120 134200 230462480 5540 5540 5540 5540 0
400 20241120 134100 230462480 5540 5540 5540 5540 0
401 20241120 134000 230462480 5540 5590 5590 5540 1279
402 20241120 133900 223366200 5590 5590 5590 5590 0
403 20241120 133800 223366200 5590 5580 5590 5580 20
404 20241120 133700 223254450 5560 5560 5560 5560 1700
405 20241120 133600 213802450 5570 5570 5570 5570 0
406 20241120 133500 213802450 5570 5570 5570 5570 0
407 20241120 133400 213802450 5570 5570 5570 5570 0
408 20241120 133300 213802450 5570 5570 5570 5570 0
409 20241120 133200 213802450 5570 5570 5570 5570 0
410 20241120 133100 213802450 5570 5570 5570 5570 0
411 20241120 133000 213802450 5570 5570 5570 5570 0
412 20241120 132900 213802450 5570 5570 5570 5570 0
413 20241120 132800 213802450 5570 5580 5580 5570 700
414 20241120 132700 209900230 5590 5590 5590 5590 0
415 20241120 132600 209900230 5590 5590 5590 5590 0
416 20241120 132500 209900230 5590 5590 5590 5590 0
417 20241120 132400 209900230 5590 5590 5590 5590 0
418 20241120 132300 209900230 5590 5590 5590 5590 1
419 20241120 132200 209894640 5590 5590 5590 5590 10
420 20241120 132100 209838740 5590 5590 5590 5590 0
421 20241120 132000 209838740 5590 5590 5590 5590 0
422 20241120 131900 209838740 5590 5590 5590 5590 0
423 20241120 131800 209838740 5590 5590 5590 5590 0
424 20241120 131700 209838740 5590 5590 5590 5590 3
425 20241120 131600 209821970 5580 5590 5590 5580 203
426 20241120 131500 208689200 5590 5590 5590 5590 23
427 20241120 131400 208560630 5590 5590 5590 5590 5
428 20241120 131300 208532680 5590 5590 5590 5590 10
429 20241120 131200 208476780 5560 5560 5560 5560 0
430 20241120 131100 208476780 5560 5560 5560 5560 0
431 20241120 131000 208476780 5560 5560 5560 5560 0
432 20241120 130900 208476780 5560 5560 5560 5560 0
433 20241120 130800 208476780 5560 5570 5570 5560 190
434 20241120 130700 207419790 5570 5570 5570 5570 0
435 20241120 130600 207419790 5570 5580 5580 5570 243
436 20241120 130500 206064820 5580 5580 5580 5580 0
437 20241120 130400 206064820 5580 5580 5580 5580 0
438 20241120 130300 206064820 5580 5580 5580 5580 2
439 20241120 130200 206053660 5570 5570 5570 5570 0
440 20241120 130100 206053660 5570 5570 5570 5570 0
441 20241120 130000 206053660 5570 5570 5570 5570 28
442 20241120 125900 205897700 5590 5590 5590 5590 0
443 20241120 125800 205897700 5590 5590 5590 5590 0
444 20241120 125700 205897700 5590 5590 5590 5590 0
445 20241120 125600 205897700 5590 5590 5590 5590 2
446 20241120 125500 205886520 5580 5580 5580 5580 0
447 20241120 125400 205886520 5580 5580 5580 5580 0
448 20241120 125300 205886520 5580 5580 5580 5580 0
449 20241120 125200 205886520 5580 5580 5580 5580 80
450 20241120 125100 205440120 5580 5580 5580 5580 0
451 20241120 125000 205440120 5580 5580 5580 5580 0
452 20241120 124900 205440120 5580 5580 5580 5580 0
453 20241120 124800 205440120 5580 5580 5580 5580 0
454 20241120 124700 205440120 5580 5580 5580 5580 0
455 20241120 124600 205440120 5580 5580 5580 5580 0
456 20241120 124500 205440120 5580 5580 5580 5580 1
457 20241120 124400 205434540 5590 5590 5590 5590 0
458 20241120 124300 205434540 5590 5590 5590 5590 0
459 20241120 124200 205434540 5590 5590 5590 5590 0
460 20241120 124100 205434540 5590 5590 5590 5590 0
461 20241120 124000 205434540 5590 5590 5590 5590 0
462 20241120 123900 205434540 5590 5590 5590 5590 0
463 20241120 123800 205434540 5590 5590 5590 5590 0
464 20241120 123700 205434540 5590 5590 5590 5590 0
465 20241120 123600 205434540 5590 5590 5590 5590 15
466 20241120 123500 205350690 5580 5580 5580 5580 500
467 20241120 123400 202560690 5590 5590 5590 5590 12
468 20241120 123300 202493610 5590 5590 5590 5590 15
469 20241120 123200 202409760 5590 5590 5590 5590 0
470 20241120 123100 202409760 5590 5590 5590 5590 30
471 20241120 123000 202242060 5580 5580 5590 5580 268
472 20241120 122900 200746420 5580 5580 5580 5580 0
473 20241120 122800 200746420 5580 5600 5600 5580 993
474 20241120 122700 195193950 5610 5610 5610 5610 17
475 20241120 122600 195098580 5610 5610 5610 5610 0
476 20241120 122500 195098580 5610 5610 5610 5610 0
477 20241120 122400 195098580 5610 5610 5610 5610 0
478 20241120 122300 195098580 5610 5610 5610 5610 97
479 20241120 122200 194554410 5610 5610 5610 5610 0
480 20241120 122100 194554410 5610 5610 5610 5610 0
481 20241120 122000 194554410 5610 5610 5610 5610 7
482 20241120 121900 194515140 5620 5620 5620 5620 0
483 20241120 121800 194515140 5620 5620 5620 5620 0
484 20241120 121700 194515140 5620 5620 5620 5620 0
485 20241120 121600 194515140 5620 5620 5620 5620 0
486 20241120 121500 194515140 5620 5620 5620 5620 0
487 20241120 121400 194515140 5620 5620 5620 5620 10
488 20241120 121300 194458940 5620 5620 5620 5620 0
489 20241120 121200 194458940 5620 5620 5620 5620 0
490 20241120 121100 194458940 5620 5620 5620 5620 0
491 20241120 121000 194458940 5620 5610 5620 5610 8
492 20241120 120900 194413990 5610 5620 5620 5610 6
493 20241120 120800 194380300 5590 5590 5590 5590 772
494 20241120 120700 190064820 5590 5610 5610 5590 2229
495 20241120 120600 177593730 5610 5610 5610 5610 0
496 20241120 120500 177593730 5610 5610 5610 5610 4
497 20241120 120400 177571290 5620 5620 5620 5620 0
498 20241120 120300 177571290 5620 5620 5620 5620 1
499 20241120 120200 177565670 5620 5620 5620 5620 0
500 20241120 120100 177565670 5620 5620 5620 5620 0
501 20241120 120000 177565670 5620 5620 5620 5620 0
502 20241120 115900 177565670 5620 5620 5620 5620 0
503 20241120 115800 177565670 5620 5620 5620 5620 0
504 20241120 115700 177565670 5620 5600 5620 5600 112
505 20241120 115600 176938410 5600 5600 5600 5600 77
506 20241120 115500 176507210 5600 5600 5600 5600 1
507 20241120 115400 176501610 5620 5620 5620 5620 0
508 20241120 115300 176501610 5620 5620 5620 5620 7
509 20241120 115200 176462270 5600 5600 5600 5600 51
510 20241120 115100 176176670 5600 5600 5600 5600 0
511 20241120 115000 176176670 5600 5600 5600 5600 0
512 20241120 114900 176176670 5600 5610 5610 5600 337
513 20241120 114800 174288590 5600 5600 5600 5600 0
514 20241120 114700 174288590 5600 5600 5600 5600 0
515 20241120 114600 174288590 5600 5600 5600 5600 0
516 20241120 114500 174288590 5600 5620 5620 5600 34
517 20241120 114400 174097890 5620 5620 5620 5620 0
518 20241120 114300 174097890 5620 5610 5620 5610 100
519 20241120 114200 173535990 5620 5620 5620 5620 0
520 20241120 114100 173535990 5620 5620 5620 5620 0
521 20241120 114000 173535990 5620 5620 5620 5620 0
522 20241120 113900 173535990 5620 5620 5620 5620 1
523 20241120 113800 173530370 5620 5620 5620 5620 1
524 20241120 113700 173524750 5620 5620 5620 5620 0
525 20241120 113600 173524750 5620 5620 5620 5620 338
526 20241120 113500 171625190 5590 5590 5590 5590 66
527 20241120 113400 171256250 5630 5630 5630 5630 0
528 20241120 113300 171256250 5630 5630 5630 5630 0
529 20241120 113200 171256250 5630 5620 5630 5620 150
530 20241120 113100 170413130 5590 5590 5590 5590 2
531 20241120 113000 170401950 5620 5620 5620 5620 0
532 20241120 112900 170401950 5620 5600 5620 5590 106
533 20241120 112800 169808220 5620 5620 5620 5620 0
534 20241120 112700 169808220 5620 5620 5620 5620 3
535 20241120 112600 169791360 5620 5620 5620 5620 0
536 20241120 112500 169791360 5620 5620 5620 5620 0
537 20241120 112400 169791360 5620 5620 5620 5620 500
538 20241120 112300 166981360 5620 5620 5620 5620 1
539 20241120 112200 166975740 5620 5610 5620 5610 15
540 20241120 112100 166891450 5600 5610 5610 5600 675
541 20241120 112000 163110410 5620 5620 5620 5620 1
542 20241120 111900 163104790 5620 5620 5620 5620 30
543 20241120 111800 162936190 5630 5620 5630 5620 15
544 20241120 111700 162851750 5620 5610 5620 5610 80
545 20241120 111600 162402650 5600 5600 5600 5600 122
546 20241120 111500 161719450 5600 5600 5600 5600 0
547 20241120 111400 161719450 5600 5600 5600 5600 14
548 20241120 111300 161641050 5610 5610 5610 5610 0
549 20241120 111200 161641050 5610 5600 5610 5600 11
550 20241120 111100 161579350 5620 5620 5620 5620 0
551 20241120 111000 161579350 5620 5620 5620 5620 428
552 20241120 110900 159173990 5620 5610 5620 5610 5
553 20241120 110800 159145910 5610 5610 5610 5610 15
554 20241120 110700 159061760 5580 5580 5580 5580 6
555 20241120 110600 159028280 5620 5620 5620 5620 10
556 20241120 110500 158972080 5620 5620 5620 5620 23
557 20241120 110400 158842820 5590 5590 5590 5590 45
558 20241120 110300 158591270 5590 5580 5620 5580 2479
559 20241120 110200 144732960 5570 5570 5570 5570 1197
560 20241120 110100 138065670 5570 5570 5570 5570 0
561 20241120 110000 138065670 5570 5570 5570 5570 626
562 20241120 105900 134578850 5570 5570 5570 5570 0
563 20241120 105800 134578850 5570 5570 5570 5570 200
564 20241120 105700 133464850 5570 5570 5570 5570 0
565 20241120 105600 133464850 5570 5570 5570 5570 1661
566 20241120 105500 124213080 5570 5570 5570 5570 500
567 20241120 105400 121428080 5570 5570 5570 5570 30
568 20241120 105300 121260980 5560 5560 5560 5560 0
569 20241120 105200 121260980 5560 5560 5560 5560 0
570 20241120 105100 121260980 5560 5560 5560 5560 10
571 20241120 105000 121205380 5560 5560 5560 5560 551
572 20241120 104900 118141820 5550 5560 5560 5550 484
573 20241120 104800 115451030 5560 5560 5560 5560 408
574 20241120 104700 113182550 5560 5560 5560 5560 0
575 20241120 104600 113182550 5560 5560 5560 5560 0
576 20241120 104500 113182550 5560 5560 5560 5560 13
577 20241120 104400 113110270 5570 5570 5570 5570 20
578 20241120 104300 112998870 5560 5550 5560 5550 190
579 20241120 104200 111943510 5550 5550 5550 5550 50
580 20241120 104100 111666010 5550 5550 5550 5550 1
581 20241120 104000 111660460 5550 5550 5550 5550 0
582 20241120 103900 111660460 5550 5550 5550 5550 0
583 20241120 103800 111660460 5550 5550 5550 5550 1
584 20241120 103700 111654910 5550 5550 5550 5550 0
585 20241120 103600 111654910 5550 5550 5550 5550 10
586 20241120 103500 111599410 5550 5550 5550 5550 181
587 20241120 103400 110594860 5550 5550 5550 5550 182
588 20241120 103300 109584760 5550 5550 5550 5550 0
589 20241120 103200 109584760 5550 5550 5550 5550 20
590 20241120 103100 109473760 5550 5550 5550 5550 0
591 20241120 103000 109473760 5550 5550 5550 5550 1
592 20241120 102900 109468210 5540 5540 5540 5540 15
593 20241120 102800 109385110 5550 5550 5550 5550 0
594 20241120 102700 109385110 5550 5550 5550 5550 0
595 20241120 102600 109385110 5550 5550 5550 5550 0
596 20241120 102500 109385110 5550 5550 5550 5550 0
597 20241120 102400 109385110 5550 5550 5550 5550 105
598 20241120 102300 108802360 5550 5550 5550 5550 0
599 20241120 102200 108802360 5550 5550 5550 5550 200
600 20241120 102100 107692360 5550 5550 5550 5550 0
601 20241120 102000 107692360 5550 5550 5550 5550 0
602 20241120 101900 107692360 5550 5540 5550 5540 7
603 20241120 101800 107653560 5540 5540 5540 5540 102
604 20241120 101700 107088480 5540 5540 5540 5540 0
605 20241120 101600 107088480 5540 5540 5540 5540 109
606 20241120 101500 106484620 5540 5540 5540 5540 780
607 20241120 101400 102163420 5540 5540 5540 5540 0
608 20241120 101300 102163420 5540 5540 5540 5540 30
609 20241120 101200 101997220 5540 5540 5540 5540 0
610 20241120 101100 101997220 5540 5540 5540 5540 0
611 20241120 101000 101997220 5540 5540 5540 5540 0
612 20241120 100900 101997220 5540 5540 5540 5540 0
613 20241120 100800 101997220 5540 5540 5540 5540 1
614 20241120 100700 101991680 5540 5540 5540 5540 0
615 20241120 100600 101991680 5540 5540 5540 5540 0
616 20241120 100500 101991680 5540 5540 5540 5540 0
617 20241120 100400 101991680 5540 5540 5540 5540 1
618 20241120 100300 101986140 5540 5540 5540 5540 0
619 20241120 100200 101986140 5540 5540 5540 5540 30
620 20241120 100100 101819940 5540 5540 5540 5540 0
621 20241120 100000 101819940 5540 5540 5540 5540 1
622 20241120 095900 101814400 5540 5520 5540 5520 3
623 20241120 095800 101797800 5500 5500 5500 5500 0
624 20241120 095700 101797800 5500 5500 5500 5500 0
625 20241120 095600 101797800 5500 5500 5500 5500 0
626 20241120 095500 101797800 5500 5530 5530 5500 5700
627 20241120 095400 70402540 5530 5530 5530 5530 0
628 20241120 095300 70402540 5530 5530 5530 5530 309
629 20241120 095200 68693770 5560 5560 5560 5560 0
630 20241120 095100 68693770 5560 5550 5560 5550 192
631 20241120 095000 67626330 5550 5540 5550 5540 184
632 20241120 094900 66606940 5540 5540 5540 5540 13
633 20241120 094800 66534920 5540 5540 5540 5540 8
634 20241120 094700 66490600 5540 5540 5540 5540 10
635 20241120 094600 66435200 5540 5540 5540 5540 0
636 20241120 094500 66435200 5540 5540 5540 5540 10
637 20241120 094400 66379800 5540 5540 5540 5540 10
638 20241120 094300 66324400 5540 5540 5540 5540 48
639 20241120 094200 66058480 5540 5540 5540 5540 301
640 20241120 094100 64390940 5540 5540 5540 5540 0
641 20241120 094000 64390940 5540 5540 5540 5540 1
642 20241120 093900 64385400 5540 5540 5540 5540 2
643 20241120 093800 64374320 5530 5530 5530 5530 300
644 20241120 093700 62715320 5530 5530 5530 5530 30
645 20241120 093600 62549420 5530 5540 5540 5530 501
646 20241120 093500 59775710 5560 5560 5560 5560 2
647 20241120 093400 59764590 5560 5560 5560 5560 2
648 20241120 093300 59753470 5550 5550 5550 5550 60
649 20241120 093200 59420470 5560 5560 5560 5560 5
650 20241120 093100 59392670 5570 5550 5570 5550 939
651 20241120 093000 54172280 5560 5560 5560 5560 0
652 20241120 092900 54172280 5560 5560 5560 5560 8
653 20241120 092800 54127800 5560 5560 5560 5560 2
654 20241120 092700 54116680 5540 5530 5540 5530 129
655 20241120 092600 53402030 5540 5540 5540 5540 4
656 20241120 092500 53379870 5540 5540 5540 5540 0
657 20241120 092400 53379870 5540 5540 5540 5540 68
658 20241120 092300 53003150 5550 5550 5550 5550 2
659 20241120 092200 52992050 5550 5550 5550 5550 30
660 20241120 092100 52825550 5540 5540 5540 5540 0
661 20241120 092000 52825550 5540 5540 5540 5540 0
662 20241120 091900 52825550 5540 5550 5550 5540 569
663 20241120 091800 49672600 5550 5550 5550 5550 51
664 20241120 091700 49389550 5550 5550 5550 5550 201
665 20241120 091600 48274000 5550 5550 5550 5550 100
666 20241120 091500 47719000 5540 5540 5540 5540 21
667 20241120 091400 47602660 5540 5540 5540 5540 0
668 20241120 091300 47602660 5540 5540 5540 5540 5
669 20241120 091200 47574960 5540 5540 5540 5540 5
670 20241120 091100 47547260 5560 5560 5560 5560 300
671 20241120 091000 45879260 5560 5560 5560 5560 1
672 20241120 090900 45873700 5530 5560 5560 5530 5
673 20241120 090800 45845960 5560 5560 5560 5560 307
674 20241120 090700 44139040 5560 5530 5560 5530 308
675 20241120 090600 42426590 5550 5550 5550 5550 945
676 20241120 090500 37181840 5530 5530 5530 5530 1179
677 20241120 090400 30661970 5490 5530 5530 5490 3957
678 20241120 090300 8909820 5560 5540 5560 5540 1185
679 20241120 090200 2343420 5540 5540 5540 5540 0
680 20241120 090100 2343420 5540 5540 5540 5540 88
681 20241120 090000 1855900 5540 5540 5540 5540 334