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

682
139990/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,682 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,202000,132073175,4595,4595,4595,4595,142
20241120,201900,132073175,4595,4595,4595,4595,0
20241120,201800,132073175,4595,4595,4595,4595,0
20241120,201700,132073175,4595,4595,4595,4595,0
20241120,201600,132073175,4595,4595,4595,4595,0
20241120,201500,132073175,4595,4595,4595,4595,0
20241120,201400,132073175,4595,4595,4595,4595,0
20241120,201300,132073175,4595,4595,4595,4595,0
20241120,201200,132073175,4595,4595,4595,4595,0
20241120,201100,132073175,4595,4595,4595,4595,0
20241120,201000,132073175,4595,4595,4595,4595,0
20241120,200900,132073175,4595,4595,4595,4595,0
20241120,200800,132073175,4595,4595,4595,4595,0
20241120,200700,132073175,4595,4595,4595,4595,0
20241120,200600,132073175,4595,4595,4595,4595,0
20241120,200500,132073175,4595,4595,4595,4595,0
20241120,200400,132073175,4595,4595,4595,4595,0
20241120,200300,132073175,4595,4595,4595,4595,0
20241120,200200,132073175,4595,4595,4595,4595,0
20241120,200100,132073175,4595,4595,4595,4595,0
20241120,200000,132073175,4595,4595,4595,4595,0
20241120,195900,132073175,4595,4595,4595,4595,0
20241120,195800,132073175,4595,4595,4595,4595,0
20241120,195700,132073175,4595,4595,4595,4595,0
20241120,195600,132073175,4595,4595,4595,4595,0
20241120,195500,132073175,4595,4595,4595,4595,0
20241120,195400,132073175,4595,4595,4595,4595,0
20241120,195300,132073175,4595,4595,4595,4595,0
20241120,195200,132073175,4595,4595,4595,4595,0
20241120,195100,132073175,4595,4595,4595,4595,0
20241120,195000,132073175,4595,4595,4595,4595,142
20241120,194900,132073175,4595,4595,4595,4595,0
20241120,194800,132073175,4595,4595,4595,4595,0
20241120,194700,132073175,4595,4595,4595,4595,0
20241120,194600,132073175,4595,4595,4595,4595,0
20241120,194500,132073175,4595,4595,4595,4595,0
20241120,194400,132073175,4595,4595,4595,4595,0
20241120,194300,132073175,4595,4595,4595,4595,0
20241120,194200,132073175,4595,4595,4595,4595,0
20241120,194100,132073175,4595,4595,4595,4595,0
20241120,194000,132073175,4595,4595,4595,4595,0
20241120,193900,132073175,4595,4595,4595,4595,0
20241120,193800,132073175,4595,4595,4595,4595,0
20241120,193700,132073175,4595,4595,4595,4595,0
20241120,193600,132073175,4595,4595,4595,4595,0
20241120,193500,132073175,4595,4595,4595,4595,0
20241120,193400,132073175,4595,4595,4595,4595,0
20241120,193300,132073175,4595,4595,4595,4595,0
20241120,193200,132073175,4595,4595,4595,4595,0
20241120,193100,132073175,4595,4595,4595,4595,0
20241120,193000,132073175,4595,4595,4595,4595,0
20241120,192900,132073175,4595,4595,4595,4595,0
20241120,192800,132073175,4595,4595,4595,4595,0
20241120,192700,132073175,4595,4595,4595,4595,0
20241120,192600,132073175,4595,4595,4595,4595,0
20241120,192500,132073175,4595,4595,4595,4595,0
20241120,192400,132073175,4595,4595,4595,4595,0
20241120,192300,132073175,4595,4595,4595,4595,0
20241120,192200,132073175,4595,4595,4595,4595,0
20241120,192100,132073175,4595,4595,4595,4595,0
20241120,192000,132073175,4595,4595,4595,4595,142
20241120,191900,132073175,4595,4595,4595,4595,0
20241120,191800,132073175,4595,4595,4595,4595,0
20241120,191700,132073175,4595,4595,4595,4595,0
20241120,191600,132073175,4595,4595,4595,4595,0
20241120,191500,132073175,4595,4595,4595,4595,0
20241120,191400,132073175,4595,4595,4595,4595,0
20241120,191300,132073175,4595,4595,4595,4595,0
20241120,191200,132073175,4595,4595,4595,4595,0
20241120,191100,132073175,4595,4595,4595,4595,0
20241120,191000,132073175,4595,4595,4595,4595,0
20241120,190900,132073175,4595,4595,4595,4595,0
20241120,190800,132073175,4595,4595,4595,4595,0
20241120,190700,132073175,4595,4595,4595,4595,0
20241120,190600,132073175,4595,4595,4595,4595,0
20241120,190500,132073175,4595,4595,4595,4595,0
20241120,190400,132073175,4595,4595,4595,4595,0
20241120,190300,132073175,4595,4595,4595,4595,0
20241120,190200,132073175,4595,4595,4595,4595,0
20241120,190100,132073175,4595,4595,4595,4595,0
20241120,190000,132073175,4595,4595,4595,4595,0
20241120,185900,132073175,4595,4595,4595,4595,0
20241120,185800,132073175,4595,4595,4595,4595,0
20241120,185700,132073175,4595,4595,4595,4595,0
20241120,185600,132073175,4595,4595,4595,4595,0
20241120,185500,132073175,4595,4595,4595,4595,0
20241120,185400,132073175,4595,4595,4595,4595,0
20241120,185300,132073175,4595,4595,4595,4595,0
20241120,185200,132073175,4595,4595,4595,4595,0
20241120,185100,132073175,4595,4595,4595,4595,0
20241120,185000,132073175,4595,4595,4595,4595,142
20241120,184900,132073175,4595,4595,4595,4595,0
20241120,184800,132073175,4595,4595,4595,4595,0
20241120,184700,132073175,4595,4595,4595,4595,0
20241120,184600,132073175,4595,4595,4595,4595,0
20241120,184500,132073175,4595,4595,4595,4595,0
20241120,184400,132073175,4595,4595,4595,4595,0
20241120,184300,132073175,4595,4595,4595,4595,0
20241120,184200,132073175,4595,4595,4595,4595,0
20241120,184100,132073175,4595,4595,4595,4595,0
20241120,184000,132073175,4595,4595,4595,4595,0
20241120,183900,132073175,4595,4595,4595,4595,0
20241120,183800,132073175,4595,4595,4595,4595,0
20241120,183700,132073175,4595,4595,4595,4595,0
20241120,183600,132073175,4595,4595,4595,4595,0
20241120,183500,132073175,4595,4595,4595,4595,0
20241120,183400,132073175,4595,4595,4595,4595,0
20241120,183300,132073175,4595,4595,4595,4595,0
20241120,183200,132073175,4595,4595,4595,4595,0
20241120,183100,132073175,4595,4595,4595,4595,0
20241120,183000,132073175,4595,4595,4595,4595,0
20241120,182900,132073175,4595,4595,4595,4595,0
20241120,182800,132073175,4595,4595,4595,4595,0
20241120,182700,132073175,4595,4595,4595,4595,0
20241120,182600,132073175,4595,4595,4595,4595,0
20241120,182500,132073175,4595,4595,4595,4595,0
20241120,182400,132073175,4595,4595,4595,4595,0
20241120,182300,132073175,4595,4595,4595,4595,0
20241120,182200,132073175,4595,4595,4595,4595,0
20241120,182100,132073175,4595,4595,4595,4595,0
20241120,182000,132073175,4595,4595,4595,4595,142
20241120,181900,132073175,4595,4595,4595,4595,0
20241120,181800,132073175,4595,4595,4595,4595,0
20241120,181700,132073175,4595,4595,4595,4595,0
20241120,181600,132073175,4595,4595,4595,4595,0
20241120,181500,132073175,4595,4595,4595,4595,0
20241120,181400,132073175,4595,4595,4595,4595,0
20241120,181300,132073175,4595,4595,4595,4595,0
20241120,181200,132073175,4595,4595,4595,4595,0
20241120,181100,132073175,4595,4595,4595,4595,0
20241120,181000,132073175,4595,4595,4595,4595,0
20241120,180900,132073175,4595,4595,4595,4595,0
20241120,180800,132073175,4595,4595,4595,4595,0
20241120,180700,132073175,4595,4595,4595,4595,0
20241120,180600,132073175,4595,4595,4595,4595,0
20241120,180500,132073175,4595,4595,4595,4595,0
20241120,180400,132073175,4595,4595,4595,4595,0
20241120,180300,132073175,4595,4595,4595,4595,0
20241120,180200,132073175,4595,4595,4595,4595,0
20241120,180100,132073175,4595,4595,4595,4595,0
20241120,180000,132073175,4595,4595,4595,4595,0
20241120,175900,132073175,4595,4595,4595,4595,0
20241120,175800,132073175,4595,4595,4595,4595,0
20241120,175700,132073175,4595,4595,4595,4595,0
20241120,175600,132073175,4595,4595,4595,4595,0
20241120,175500,132073175,4595,4595,4595,4595,0
20241120,175400,132073175,4595,4595,4595,4595,0
20241120,175300,132073175,4595,4595,4595,4595,0
20241120,175200,132073175,4595,4595,4595,4595,0
20241120,175100,132073175,4595,4595,4595,4595,0
20241120,175000,132073175,4595,4595,4595,4595,142
20241120,174900,132073175,4595,4595,4595,4595,0
20241120,174800,132073175,4595,4595,4595,4595,0
20241120,174700,132073175,4595,4595,4595,4595,0
20241120,174600,132073175,4595,4595,4595,4595,0
20241120,174500,132073175,4595,4595,4595,4595,0
20241120,174400,132073175,4595,4595,4595,4595,0
20241120,174300,132073175,4595,4595,4595,4595,0
20241120,174200,132073175,4595,4595,4595,4595,0
20241120,174100,132073175,4595,4595,4595,4595,0
20241120,174000,132073175,4595,4595,4595,4595,0
20241120,173900,132073175,4595,4595,4595,4595,0
20241120,173800,132073175,4595,4595,4595,4595,0
20241120,173700,132073175,4595,4595,4595,4595,0
20241120,173600,132073175,4595,4595,4595,4595,0
20241120,173500,132073175,4595,4595,4595,4595,0
20241120,173400,132073175,4595,4595,4595,4595,0
20241120,173300,132073175,4595,4595,4595,4595,0
20241120,173200,132073175,4595,4595,4595,4595,0
20241120,173100,132073175,4595,4595,4595,4595,0
20241120,173000,132073175,4595,4595,4595,4595,0
20241120,172900,132073175,4595,4595,4595,4595,0
20241120,172800,132073175,4595,4595,4595,4595,0
20241120,172700,132073175,4595,4595,4595,4595,0
20241120,172600,132073175,4595,4595,4595,4595,0
20241120,172500,132073175,4595,4595,4595,4595,0
20241120,172400,132073175,4595,4595,4595,4595,0
20241120,172300,132073175,4595,4595,4595,4595,0
20241120,172200,132073175,4595,4595,4595,4595,0
20241120,172100,132073175,4595,4595,4595,4595,0
20241120,172000,132073175,4595,4595,4595,4595,142
20241120,171900,132073175,4595,4595,4595,4595,0
20241120,171800,132073175,4595,4595,4595,4595,0
20241120,171700,132073175,4595,4595,4595,4595,0
20241120,171600,132073175,4595,4595,4595,4595,0
20241120,171500,132073175,4595,4595,4595,4595,0
20241120,171400,132073175,4595,4595,4595,4595,0
20241120,171300,132073175,4595,4595,4595,4595,0
20241120,171200,132073175,4595,4595,4595,4595,0
20241120,171100,132073175,4595,4595,4595,4595,0
20241120,171000,132073175,4595,4595,4595,4595,0
20241120,170900,132073175,4595,4595,4595,4595,0
20241120,170800,132073175,4595,4595,4595,4595,0
20241120,170700,132073175,4595,4595,4595,4595,0
20241120,170600,132073175,4595,4595,4595,4595,0
20241120,170500,132073175,4595,4595,4595,4595,0
20241120,170400,132073175,4595,4595,4595,4595,0
20241120,170300,132073175,4595,4595,4595,4595,0
20241120,170200,132073175,4595,4595,4595,4595,0
20241120,170100,132073175,4595,4595,4595,4595,0
20241120,170000,132073175,4595,4595,4595,4595,0
20241120,165900,132073175,4595,4595,4595,4595,0
20241120,165800,132073175,4595,4595,4595,4595,0
20241120,165700,132073175,4595,4595,4595,4595,0
20241120,165600,132073175,4595,4595,4595,4595,0
20241120,165500,132073175,4595,4595,4595,4595,0
20241120,165400,132073175,4595,4595,4595,4595,0
20241120,165300,132073175,4595,4595,4595,4595,0
20241120,165200,132073175,4595,4595,4595,4595,0
20241120,165100,132073175,4595,4595,4595,4595,0
20241120,165000,132073175,4595,4595,4595,4595,142
20241120,164900,132073175,4595,4595,4595,4595,0
20241120,164800,132073175,4595,4595,4595,4595,0
20241120,164700,132073175,4595,4595,4595,4595,0
20241120,164600,132073175,4595,4595,4595,4595,0
20241120,164500,132073175,4595,4595,4595,4595,0
20241120,164400,132073175,4595,4595,4595,4595,0
20241120,164300,132073175,4595,4595,4595,4595,0
20241120,164200,132073175,4595,4595,4595,4595,0
20241120,164100,132073175,4595,4595,4595,4595,0
20241120,164000,132073175,4595,4595,4595,4595,0
20241120,163900,132073175,4595,4595,4595,4595,0
20241120,163800,132073175,4595,4595,4595,4595,0
20241120,163700,132073175,4595,4595,4595,4595,0
20241120,163600,132073175,4595,4595,4595,4595,0
20241120,163500,132073175,4595,4595,4595,4595,0
20241120,163400,132073175,4595,4595,4595,4595,0
20241120,163300,132073175,4595,4595,4595,4595,0
20241120,163200,132073175,4595,4595,4595,4595,0
20241120,163100,132073175,4595,4595,4595,4595,0
20241120,163000,132073175,4595,4595,4595,4595,0
20241120,162900,132073175,4595,4595,4595,4595,0
20241120,162800,132073175,4595,4595,4595,4595,0
20241120,162700,132073175,4595,4595,4595,4595,0
20241120,162600,132073175,4595,4595,4595,4595,0
20241120,162500,132073175,4595,4595,4595,4595,0
20241120,162400,132073175,4595,4595,4595,4595,0
20241120,162300,132073175,4595,4595,4595,4595,0
20241120,162200,132073175,4595,4595,4595,4595,0
20241120,162100,132073175,4595,4595,4595,4595,0
20241120,162000,132073175,4595,4595,4595,4595,142
20241120,161900,132073175,4595,4595,4595,4595,0
20241120,161800,132073175,4595,4595,4595,4595,0
20241120,161700,132073175,4595,4595,4595,4595,0
20241120,161600,132073175,4595,4595,4595,4595,0
20241120,161500,132073175,4595,4595,4595,4595,0
20241120,161400,132073175,4595,4595,4595,4595,0
20241120,161300,132073175,4595,4595,4595,4595,0
20241120,161200,132073175,4595,4595,4595,4595,0
20241120,161100,132073175,4595,4595,4595,4595,0
20241120,161000,132073175,4595,4595,4595,4595,0
20241120,160900,132073175,4595,4595,4595,4595,0
20241120,160800,132073175,4595,4595,4595,4595,0
20241120,160700,132073175,4595,4595,4595,4595,0
20241120,160600,132073175,4595,4595,4595,4595,0
20241120,160500,132073175,4595,4595,4595,4595,0
20241120,160400,132073175,4595,4595,4595,4595,0
20241120,160300,132073175,4595,4595,4595,4595,0
20241120,160200,132073175,4595,4595,4595,4595,0
20241120,160100,132073175,4595,4595,4595,4595,0
20241120,160000,132073175,4595,4595,4595,4595,0
20241120,155900,132073175,4595,4595,4595,4595,0
20241120,155800,132073175,4595,4595,4595,4595,0
20241120,155700,132073175,4595,4595,4595,4595,0
20241120,155600,132073175,4595,4595,4595,4595,0
20241120,155500,132073175,4595,4595,4595,4595,0
20241120,155400,132073175,4595,4595,4595,4595,0
20241120,155300,132073175,4595,4595,4595,4595,0
20241120,155200,132073175,4595,4595,4595,4595,0
20241120,155100,132073175,4595,4595,4595,4595,0
20241120,155000,132073175,4595,4595,4595,4595,142
20241120,154900,132073175,4595,4595,4595,4595,0
20241120,154800,132073175,4595,4595,4595,4595,0
20241120,154700,132073175,4595,4595,4595,4595,0
20241120,154600,132073175,4595,4595,4595,4595,0
20241120,154500,132073175,4595,4595,4595,4595,0
20241120,154400,132073175,4595,4595,4595,4595,0
20241120,154300,132073175,4595,4595,4595,4595,0
20241120,154200,132073175,4595,4595,4595,4595,0
20241120,154100,132073175,4595,4595,4595,4595,0
20241120,154000,132073175,4595,4595,4595,4595,0
20241120,153900,132073175,4595,4595,4595,4595,0
20241120,153800,132073175,4595,4595,4595,4595,0
20241120,153700,132073175,4595,4595,4595,4595,0
20241120,153600,132073175,4595,4595,4595,4595,0
20241120,153500,132073175,4595,4595,4595,4595,0
20241120,153400,132073175,4595,4595,4595,4595,0
20241120,153300,132073175,4595,4595,4595,4595,0
20241120,153200,132073175,4595,4595,4595,4595,0
20241120,153100,132073175,4595,4595,4595,4595,0
20241120,153000,132073175,4595,4595,4595,4595,142
20241120,152900,131420685,4595,4595,4595,4595,0
20241120,152800,131420685,4595,4595,4595,4595,0
20241120,152700,131420685,4595,4595,4595,4595,0
20241120,152600,131420685,4595,4595,4595,4595,0
20241120,152500,131420685,4595,4595,4595,4595,0
20241120,152400,131420685,4595,4595,4595,4595,0
20241120,152300,131420685,4595,4595,4595,4595,0
20241120,152200,131420685,4595,4595,4595,4595,0
20241120,152100,131420685,4595,4595,4595,4595,0
20241120,152000,131420685,4595,4595,4595,4595,0
20241120,151900,131420685,4595,4595,4595,4595,1
20241120,151800,131416090,4595,4595,4595,4595,0
20241120,151700,131416090,4595,4595,4595,4595,0
20241120,151600,131416090,4595,4595,4595,4595,0
20241120,151500,131416090,4595,4595,4595,4595,0
20241120,151400,131416090,4595,4595,4595,4595,0
20241120,151300,131416090,4595,4595,4595,4595,5
20241120,151200,131393115,4600,4600,4600,4600,0
20241120,151100,131393115,4600,4600,4600,4600,0
20241120,151000,131393115,4600,4600,4600,4600,0
20241120,150900,131393115,4600,4600,4600,4600,0
20241120,150800,131393115,4600,4600,4600,4600,0
20241120,150700,131393115,4600,4600,4600,4600,0
20241120,150600,131393115,4600,4600,4600,4600,0
20241120,150500,131393115,4600,4600,4600,4600,0
20241120,150400,131393115,4600,4600,4600,4600,6
20241120,150300,131365515,4600,4600,4600,4600,0
20241120,150200,131365515,4600,4595,4600,4595,1087
20241120,150100,126367800,4600,4600,4600,4600,0
20241120,150000,126367800,4600,4600,4600,4600,0
20241120,145900,126367800,4600,4600,4600,4600,0
20241120,145800,126367800,4600,4595,4600,4595,2
20241120,145700,126358605,4600,4600,4600,4600,0
20241120,145600,126358605,4600,4580,4600,4580,2
20241120,145500,126349425,4565,4565,4565,4565,0
20241120,145400,126349425,4565,4565,4565,4565,0
20241120,145300,126349425,4565,4570,4570,4565,385
20241120,145200,124590715,4570,4570,4570,4570,400
20241120,145100,122762715,4570,4580,4580,4570,350
20241120,145000,121162180,4600,4600,4600,4600,0
20241120,144900,121162180,4600,4600,4600,4600,0
20241120,144800,121162180,4600,4600,4600,4600,0
20241120,144700,121162180,4600,4600,4600,4600,0
20241120,144600,121162180,4600,4600,4600,4600,0
20241120,144500,121162180,4600,4600,4600,4600,0
20241120,144400,121162180,4600,4590,4600,4590,2
20241120,144300,121152990,4590,4590,4590,4590,0
20241120,144200,121152990,4590,4590,4590,4590,0
20241120,144100,121152990,4590,4590,4590,4590,0
20241120,144000,121152990,4590,4590,4590,4590,0
20241120,143900,121152990,4590,4590,4590,4590,1
20241120,143800,121148400,4590,4590,4590,4590,2
20241120,143700,121139220,4585,4585,4585,4585,3
20241120,143600,121125465,4575,4575,4575,4575,0
20241120,143500,121125465,4575,4575,4575,4575,0
20241120,143400,121125465,4575,4575,4575,4575,0
20241120,143300,121125465,4575,4575,4575,4575,0
20241120,143200,121125465,4575,4575,4575,4575,0
20241120,143100,121125465,4575,4575,4575,4575,0
20241120,143000,121125465,4575,4575,4575,4575,0
20241120,142900,121125465,4575,4575,4575,4575,0
20241120,142800,121125465,4575,4575,4575,4575,0
20241120,142700,121125465,4575,4575,4575,4575,0
20241120,142600,121125465,4575,4575,4575,4575,0
20241120,142500,121125465,4575,4575,4575,4575,0
20241120,142400,121125465,4575,4575,4575,4575,0
20241120,142300,121125465,4575,4585,4585,4575,500
20241120,142200,118837670,4595,4595,4595,4595,0
20241120,142100,118837670,4595,4595,4595,4595,0
20241120,142000,118837670,4595,4595,4595,4595,1
20241120,141900,118833075,4595,4595,4595,4595,3
20241120,141800,118819290,4595,4595,4595,4595,12
20241120,141700,118764150,4595,4595,4595,4595,0
20241120,141600,118764150,4595,4595,4595,4595,0
20241120,141500,118764150,4595,4595,4595,4595,1
20241120,141400,118759555,4595,4595,4595,4595,3
20241120,141300,118745770,4595,4595,4595,4595,5
20241120,141200,118722795,4595,4595,4595,4595,0
20241120,141100,118722795,4595,4595,4595,4595,0
20241120,141000,118722795,4595,4595,4595,4595,0
20241120,140900,118722795,4595,4595,4595,4595,0
20241120,140800,118722795,4595,4595,4595,4595,0
20241120,140700,118722795,4595,4595,4595,4595,0
20241120,140600,118722795,4595,4595,4595,4595,70
20241120,140500,118401145,4600,4600,4600,4600,0
20241120,140400,118401145,4600,4600,4600,4600,0
20241120,140300,118401145,4600,4600,4600,4600,0
20241120,140200,118401145,4600,4600,4600,4600,0
20241120,140100,118401145,4600,4590,4600,4590,60
20241120,140000,118125700,4585,4585,4585,4585,0
20241120,135900,118125700,4585,4585,4585,4585,0
20241120,135800,118125700,4585,4585,4585,4585,0
20241120,135700,118125700,4585,4585,4585,4585,0
20241120,135600,118125700,4585,4585,4585,4585,0
20241120,135500,118125700,4585,4585,4585,4585,0
20241120,135400,118125700,4585,4585,4585,4585,0
20241120,135300,118125700,4585,4585,4585,4585,0
20241120,135200,118125700,4585,4585,4585,4585,0
20241120,135100,118125700,4585,4585,4585,4585,0
20241120,135000,118125700,4585,4585,4585,4585,0
20241120,134900,118125700,4585,4585,4585,4585,1
20241120,134800,118121115,4585,4585,4585,4585,5
20241120,134700,118098190,4585,4585,4585,4585,2
20241120,134600,118089020,4575,4575,4575,4575,0
20241120,134500,118089020,4575,4575,4575,4575,0
20241120,134400,118089020,4575,4575,4575,4575,0
20241120,134300,118089020,4575,4575,4575,4575,0
20241120,134200,118089020,4575,4575,4575,4575,0
20241120,134100,118089020,4575,4575,4575,4575,0
20241120,134000,118089020,4575,4575,4575,4575,0
20241120,133900,118089020,4575,4575,4575,4575,10
20241120,133800,118043270,4575,4575,4575,4575,0
20241120,133700,118043270,4575,4575,4575,4575,0
20241120,133600,118043270,4575,4575,4575,4575,0
20241120,133500,118043270,4575,4575,4575,4575,0
20241120,133400,118043270,4575,4575,4575,4575,1
20241120,133300,118038695,4575,4575,4575,4575,0
20241120,133200,118038695,4575,4575,4575,4575,0
20241120,133100,118038695,4575,4575,4575,4575,0
20241120,133000,118038695,4575,4575,4575,4575,0
20241120,132900,118038695,4575,4575,4575,4575,0
20241120,132800,118038695,4575,4575,4575,4575,11
20241120,132700,117988370,4580,4580,4580,4580,0
20241120,132600,117988370,4580,4580,4580,4580,53
20241120,132500,117745630,4580,4580,4580,4580,0
20241120,132400,117745630,4580,4580,4580,4580,0
20241120,132300,117745630,4580,4580,4580,4580,1
20241120,132200,117741050,4580,4580,4580,4580,0
20241120,132100,117741050,4580,4580,4580,4580,0
20241120,132000,117741050,4580,4580,4580,4580,0
20241120,131900,117741050,4580,4580,4580,4580,1
20241120,131800,117736470,4580,4580,4580,4580,56
20241120,131700,117479990,4580,4580,4580,4580,45
20241120,131600,117273890,4580,4580,4580,4580,0
20241120,131500,117273890,4580,4580,4580,4580,5
20241120,131400,117250990,4585,4585,4585,4585,0
20241120,131300,117250990,4585,4585,4585,4585,50
20241120,131200,117021740,4585,4585,4585,4585,0
20241120,131100,117021740,4585,4585,4585,4585,18
20241120,131000,116939210,4590,4590,4590,4590,0
20241120,130900,116939210,4590,4590,4590,4590,0
20241120,130800,116939210,4590,4590,4590,4590,0
20241120,130700,116939210,4590,4590,4590,4590,29
20241120,130600,116806100,4590,4590,4590,4590,2
20241120,130500,116796920,4580,4580,4580,4580,0
20241120,130400,116796920,4580,4580,4580,4580,0
20241120,130300,116796920,4580,4580,4580,4580,0
20241120,130200,116796920,4580,4585,4585,4580,18
20241120,130100,116714465,4595,4595,4595,4595,0
20241120,130000,116714465,4595,4595,4595,4595,0
20241120,125900,116714465,4595,4595,4595,4595,0
20241120,125800,116714465,4595,4595,4595,4595,0
20241120,125700,116714465,4595,4595,4595,4595,0
20241120,125600,116714465,4595,4595,4595,4595,1
20241120,125500,116709870,4595,4595,4595,4595,3
20241120,125400,116696085,4595,4595,4595,4595,1
20241120,125300,116691490,4600,4595,4600,4595,10
20241120,125200,116645500,4600,4600,4600,4600,0
20241120,125100,116645500,4600,4585,4600,4585,6
20241120,125000,116617925,4580,4580,4580,4580,0
20241120,124900,116617925,4580,4580,4580,4580,0
20241120,124800,116617925,4580,4580,4580,4580,60
20241120,124700,116343125,4590,4590,4590,4590,0
20241120,124600,116343125,4590,4590,4590,4590,442
20241120,124500,114314345,4600,4600,4600,4600,0
20241120,124400,114314345,4600,4600,4600,4600,0
20241120,124300,114314345,4600,4600,4600,4600,0
20241120,124200,114314345,4600,4600,4600,4600,0
20241120,124100,114314345,4600,4600,4600,4600,1
20241120,124000,114309745,4590,4590,4590,4590,0
20241120,123900,114309745,4590,4590,4590,4590,0
20241120,123800,114309745,4590,4590,4590,4590,0
20241120,123700,114309745,4590,4590,4590,4590,0
20241120,123600,114309745,4590,4590,4590,4590,0
20241120,123500,114309745,4590,4590,4590,4590,0
20241120,123400,114309745,4590,4590,4590,4590,0
20241120,123300,114309745,4590,4590,4590,4590,1
20241120,123200,114305155,4600,4600,4600,4600,0
20241120,123100,114305155,4600,4600,4600,4600,0
20241120,123000,114305155,4600,4600,4600,4600,8
20241120,122900,114268355,4600,4590,4600,4590,213
20241120,122800,113290675,4590,4590,4590,4590,0
20241120,122700,113290675,4590,4590,4590,4590,1100
20241120,122600,108241675,4590,4585,4590,4585,436
20241120,122500,106242020,4590,4590,4590,4590,0
20241120,122400,106242020,4590,4590,4590,4590,0
20241120,122300,106242020,4590,4590,4590,4590,0
20241120,122200,106242020,4590,4590,4590,4590,10
20241120,122100,106196120,4580,4590,4590,4580,272
20241120,122000,104947660,4590,4590,4590,4590,0
20241120,121900,104947660,4590,4590,4590,4590,0
20241120,121800,104947660,4590,4590,4590,4590,5
20241120,121700,104924710,4590,4600,4600,4590,765
20241120,121600,101413310,4600,4600,4605,4600,503
20241120,121500,99097270,4600,4600,4600,4600,0
20241120,121400,99097270,4600,4600,4600,4600,0
20241120,121300,99097270,4600,4600,4600,4600,0
20241120,121200,99097270,4600,4600,4600,4600,1
20241120,121100,99092670,4600,4600,4600,4600,0
20241120,121000,99092670,4600,4600,4600,4600,230
20241120,120900,98034670,4600,4600,4600,4600,0
20241120,120800,98034670,4600,4600,4600,4600,0
20241120,120700,98034670,4600,4600,4600,4600,0
20241120,120600,98034670,4600,4600,4600,4600,0
20241120,120500,98034670,4600,4600,4600,4600,0
20241120,120400,98034670,4600,4600,4600,4600,0
20241120,120300,98034670,4600,4600,4600,4600,1
20241120,120200,98030070,4590,4590,4590,4590,0
20241120,120100,98030070,4590,4590,4590,4590,0
20241120,120000,98030070,4590,4590,4590,4590,2
20241120,115900,98020890,4590,4590,4590,4590,0
20241120,115800,98020890,4590,4590,4590,4590,80
20241120,115700,97653690,4590,4585,4590,4585,120
20241120,115600,97103480,4585,4585,4585,4585,55
20241120,115500,96851305,4585,4585,4585,4585,0
20241120,115400,96851305,4585,4585,4585,4585,175
20241120,115300,96048930,4585,4585,4585,4585,0
20241120,115200,96048930,4585,4585,4585,4585,0
20241120,115100,96048930,4585,4585,4585,4585,0
20241120,115000,96048930,4585,4585,4585,4585,0
20241120,114900,96048930,4585,4585,4585,4585,0
20241120,114800,96048930,4585,4585,4585,4585,30
20241120,114700,95911380,4585,4585,4585,4585,4
20241120,114600,95893040,4585,4585,4585,4585,2
20241120,114500,95883870,4585,4585,4585,4585,0
20241120,114400,95883870,4585,4585,4585,4585,0
20241120,114300,95883870,4585,4585,4585,4585,0
20241120,114200,95883870,4585,4585,4585,4585,47
20241120,114100,95668375,4585,4585,4585,4585,80
20241120,114000,95301575,4585,4585,4585,4585,43
20241120,113900,95104420,4585,4585,4585,4585,0
20241120,113800,95104420,4585,4585,4585,4585,0
20241120,113700,95104420,4585,4585,4585,4585,0
20241120,113600,95104420,4585,4585,4585,4585,0
20241120,113500,95104420,4585,4585,4585,4585,0
20241120,113400,95104420,4585,4585,4585,4585,0
20241120,113300,95104420,4585,4585,4585,4585,5
20241120,113200,95081495,4585,4585,4585,4585,1
20241120,113100,95076910,4585,4585,4585,4585,0
20241120,113000,95076910,4585,4585,4585,4585,0
20241120,112900,95076910,4585,4585,4585,4585,0
20241120,112800,95076910,4585,4585,4585,4585,0
20241120,112700,95076910,4585,4585,4585,4585,0
20241120,112600,95076910,4585,4585,4585,4585,0
20241120,112500,95076910,4585,4585,4585,4585,0
20241120,112400,95076910,4585,4585,4585,4585,0
20241120,112300,95076910,4585,4585,4585,4585,0
20241120,112200,95076910,4585,4585,4585,4585,0
20241120,112100,95076910,4585,4585,4585,4585,1
20241120,112000,95072325,4585,4585,4585,4585,0
20241120,111900,95072325,4585,4585,4585,4585,0
20241120,111800,95072325,4585,4585,4585,4585,0
20241120,111700,95072325,4585,4585,4585,4585,200
20241120,111600,94155325,4585,4585,4585,4585,1
20241120,111500,94150740,4585,4585,4585,4585,0
20241120,111400,94150740,4585,4580,4585,4580,2
20241120,111300,94141575,4575,4575,4575,4575,349
20241120,111200,92544900,4575,4575,4575,4575,263
20241120,111100,91341675,4575,4570,4575,4570,28
20241120,111000,91213605,4570,4570,4570,4570,220
20241120,110900,90208205,4570,4570,4570,4570,0
20241120,110800,90208205,4570,4570,4570,4570,0
20241120,110700,90208205,4570,4570,4570,4570,1
20241120,110600,90203635,4570,4570,4570,4570,100
20241120,110500,89746635,4570,4570,4570,4570,110
20241120,110400,89243935,4570,4570,4570,4565,156
20241120,110300,88531565,4570,4570,4570,4570,0
20241120,110200,88531565,4570,4570,4570,4570,0
20241120,110100,88531565,4570,4570,4570,4570,222
20241120,110000,87517025,4570,4570,4570,4570,52
20241120,105900,87279385,4570,4570,4570,4570,242
20241120,105800,86173445,4575,4575,4575,4575,1
20241120,105700,86168870,4575,4575,4575,4575,20
20241120,105600,86077370,4575,4575,4575,4575,0
20241120,105500,86077370,4575,4575,4575,4575,0
20241120,105400,86077370,4575,4575,4575,4575,11
20241120,105300,86027045,4575,4575,4575,4575,0
20241120,105200,86027045,4575,4575,4575,4575,1
20241120,105100,86022470,4575,4575,4575,4575,0
20241120,105000,86022470,4575,4575,4575,4575,2
20241120,104900,86013320,4575,4575,4575,4575,0
20241120,104800,86013320,4575,4575,4575,4575,92
20241120,104700,85592420,4580,4580,4580,4580,0
20241120,104600,85592420,4580,4580,4580,4580,100
20241120,104500,85134420,4580,4580,4580,4580,200
20241120,104400,84218420,4575,4575,4575,4575,0
20241120,104300,84218420,4575,4570,4575,4570,300
20241120,104200,82846170,4575,4575,4575,4575,0
20241120,104100,82846170,4575,4575,4575,4575,0
20241120,104000,82846170,4575,4575,4575,4575,0
20241120,103900,82846170,4575,4575,4575,4575,0
20241120,103800,82846170,4575,4575,4575,4575,10
20241120,103700,82800420,4570,4570,4570,4570,0
20241120,103600,82800420,4570,4570,4570,4570,0
20241120,103500,82800420,4570,4570,4570,4570,0
20241120,103400,82800420,4570,4570,4570,4570,2
20241120,103300,82791280,4570,4570,4570,4570,0
20241120,103200,82791280,4570,4570,4570,4570,0
20241120,103100,82791280,4570,4570,4570,4570,96
20241120,103000,82352560,4570,4570,4570,4570,500
20241120,102900,80067560,4565,4565,4565,4565,0
20241120,102800,80067560,4565,4565,4565,4565,200
20241120,102700,79154560,4565,4560,4565,4560,44
20241120,102600,78953770,4560,4560,4560,4560,45
20241120,102500,78748570,4560,4560,4560,4560,0
20241120,102400,78748570,4560,4560,4560,4560,1
20241120,102300,78744010,4565,4565,4565,4565,0
20241120,102200,78744010,4565,4550,4565,4550,153
20241120,102100,78047085,4560,4555,4560,4555,444
20241120,102000,76023165,4555,4555,4555,4555,218
20241120,101900,75030175,4560,4565,4565,4560,860
20241120,101800,71106300,4570,4570,4570,4570,104
20241120,101700,70631020,4570,4570,4570,4570,300
20241120,101600,69260020,4575,4575,4575,4575,1
20241120,101500,69255445,4575,4575,4575,4570,282
20241120,101400,67966600,4575,4575,4575,4575,0
20241120,101300,67966600,4575,4575,4575,4575,0
20241120,101200,67966600,4575,4575,4575,4575,0
20241120,101100,67966600,4575,4580,4580,4575,116
20241120,101000,67435800,4580,4580,4580,4580,1
20241120,100900,67431220,4580,4580,4580,4580,0
20241120,100800,67431220,4580,4580,4580,4580,0
20241120,100700,67431220,4580,4575,4580,4575,162
20241120,100600,66689760,4575,4575,4575,4575,0
20241120,100500,66689760,4575,4575,4575,4575,21
20241120,100400,66593685,4575,4580,4580,4575,300
20241120,100300,65220930,4580,4580,4580,4580,0
20241120,100200,65220930,4580,4580,4580,4580,35
20241120,100100,65060630,4580,4580,4580,4580,0
20241120,100000,65060630,4580,4580,4580,4580,49
20241120,095900,64836210,4580,4590,4590,4580,1814
20241120,095800,56523520,4590,4590,4590,4590,70
20241120,095700,56202220,4585,4585,4585,4585,0
20241120,095600,56202220,4585,4585,4585,4585,0
20241120,095500,56202220,4585,4585,4585,4585,5
20241120,095400,56179295,4585,4585,4585,4585,50
20241120,095300,55950045,4585,4585,4585,4585,0
20241120,095200,55950045,4585,4585,4585,4585,145
20241120,095100,55285220,4585,4590,4590,4585,129
20241120,095000,54693505,4595,4595,4595,4595,0
20241120,094900,54693505,4595,4595,4595,4595,102
20241120,094800,54224815,4595,4595,4595,4595,1
20241120,094700,54220220,4585,4585,4585,4585,0
20241120,094600,54220220,4585,4585,4585,4585,0
20241120,094500,54220220,4585,4585,4585,4585,2
20241120,094400,54211050,4585,4590,4590,4585,65
20241120,094300,53912965,4595,4595,4595,4595,1
20241120,094200,53908370,4595,4610,4610,4595,58
20241120,094100,53641650,4610,4585,4610,4585,1265
20241120,094000,47837040,4585,4585,4585,4585,251
20241120,093900,46686205,4585,4585,4585,4585,1
20241120,093800,46681620,4585,4585,4585,4585,322
20241120,093700,45205250,4585,4585,4585,4585,19
20241120,093600,45118135,4580,4580,4580,4580,0
20241120,093500,45118135,4580,4585,4585,4580,642
20241120,093400,42177770,4585,4585,4585,4585,28
20241120,093300,42049390,4585,4600,4600,4585,2026
20241120,093200,32741785,4605,4610,4610,4605,93
20241120,093100,32313510,4610,4610,4610,4610,1
20241120,093000,32308900,4615,4615,4615,4615,2
20241120,092900,32299670,4605,4605,4605,4605,0
20241120,092800,32299670,4605,4605,4605,4605,0
20241120,092700,32299670,4605,4605,4605,4605,86
20241120,092600,31903640,4605,4605,4605,4605,0
20241120,092500,31903640,4605,4605,4605,4605,0
20241120,092400,31903640,4605,4605,4605,4605,0
20241120,092300,31903640,4605,4605,4605,4605,45
20241120,092200,31696415,4605,4605,4605,4605,600
20241120,092100,28933415,4605,4620,4620,4605,2650
20241120,092000,16720690,4615,4615,4615,4615,0
20241120,091900,16720690,4615,4615,4615,4615,0
20241120,091800,16720690,4615,4615,4615,4615,0
20241120,091700,16720690,4615,4615,4615,4615,2
20241120,091600,16711460,4610,4610,4610,4610,100
20241120,091500,16250460,4605,4610,4610,4605,453
20241120,091400,14162440,4625,4620,4625,4615,474
20241120,091300,11974345,4610,4615,4615,4610,247
20241120,091200,10834490,4635,4615,4635,4615,101
20241120,091100,10368355,4615,4635,4635,4600,829
20241120,091000,6541710,4640,4665,4665,4640,1044
20241120,090900,1687580,4670,4670,4670,4670,1
20241120,090800,1682910,4670,4680,4680,4670,38
20241120,090700,1505350,4680,4680,4680,4680,0
20241120,090600,1505350,4680,4680,4680,4680,43
20241120,090500,1304110,4700,4700,4700,4700,2
20241120,090400,1294710,4700,4705,4705,4700,70
20241120,090300,965550,4710,4710,4710,4710,202
20241120,090200,14130,4710,4710,4710,4710,1
20241120,090100,9420,4710,4710,4710,4710,0
20241120,090000,9420,4710,4710,4710,4710,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 202000 132073175 4595 4595 4595 4595 142
3 20241120 201900 132073175 4595 4595 4595 4595 0
4 20241120 201800 132073175 4595 4595 4595 4595 0
5 20241120 201700 132073175 4595 4595 4595 4595 0
6 20241120 201600 132073175 4595 4595 4595 4595 0
7 20241120 201500 132073175 4595 4595 4595 4595 0
8 20241120 201400 132073175 4595 4595 4595 4595 0
9 20241120 201300 132073175 4595 4595 4595 4595 0
10 20241120 201200 132073175 4595 4595 4595 4595 0
11 20241120 201100 132073175 4595 4595 4595 4595 0
12 20241120 201000 132073175 4595 4595 4595 4595 0
13 20241120 200900 132073175 4595 4595 4595 4595 0
14 20241120 200800 132073175 4595 4595 4595 4595 0
15 20241120 200700 132073175 4595 4595 4595 4595 0
16 20241120 200600 132073175 4595 4595 4595 4595 0
17 20241120 200500 132073175 4595 4595 4595 4595 0
18 20241120 200400 132073175 4595 4595 4595 4595 0
19 20241120 200300 132073175 4595 4595 4595 4595 0
20 20241120 200200 132073175 4595 4595 4595 4595 0
21 20241120 200100 132073175 4595 4595 4595 4595 0
22 20241120 200000 132073175 4595 4595 4595 4595 0
23 20241120 195900 132073175 4595 4595 4595 4595 0
24 20241120 195800 132073175 4595 4595 4595 4595 0
25 20241120 195700 132073175 4595 4595 4595 4595 0
26 20241120 195600 132073175 4595 4595 4595 4595 0
27 20241120 195500 132073175 4595 4595 4595 4595 0
28 20241120 195400 132073175 4595 4595 4595 4595 0
29 20241120 195300 132073175 4595 4595 4595 4595 0
30 20241120 195200 132073175 4595 4595 4595 4595 0
31 20241120 195100 132073175 4595 4595 4595 4595 0
32 20241120 195000 132073175 4595 4595 4595 4595 142
33 20241120 194900 132073175 4595 4595 4595 4595 0
34 20241120 194800 132073175 4595 4595 4595 4595 0
35 20241120 194700 132073175 4595 4595 4595 4595 0
36 20241120 194600 132073175 4595 4595 4595 4595 0
37 20241120 194500 132073175 4595 4595 4595 4595 0
38 20241120 194400 132073175 4595 4595 4595 4595 0
39 20241120 194300 132073175 4595 4595 4595 4595 0
40 20241120 194200 132073175 4595 4595 4595 4595 0
41 20241120 194100 132073175 4595 4595 4595 4595 0
42 20241120 194000 132073175 4595 4595 4595 4595 0
43 20241120 193900 132073175 4595 4595 4595 4595 0
44 20241120 193800 132073175 4595 4595 4595 4595 0
45 20241120 193700 132073175 4595 4595 4595 4595 0
46 20241120 193600 132073175 4595 4595 4595 4595 0
47 20241120 193500 132073175 4595 4595 4595 4595 0
48 20241120 193400 132073175 4595 4595 4595 4595 0
49 20241120 193300 132073175 4595 4595 4595 4595 0
50 20241120 193200 132073175 4595 4595 4595 4595 0
51 20241120 193100 132073175 4595 4595 4595 4595 0
52 20241120 193000 132073175 4595 4595 4595 4595 0
53 20241120 192900 132073175 4595 4595 4595 4595 0
54 20241120 192800 132073175 4595 4595 4595 4595 0
55 20241120 192700 132073175 4595 4595 4595 4595 0
56 20241120 192600 132073175 4595 4595 4595 4595 0
57 20241120 192500 132073175 4595 4595 4595 4595 0
58 20241120 192400 132073175 4595 4595 4595 4595 0
59 20241120 192300 132073175 4595 4595 4595 4595 0
60 20241120 192200 132073175 4595 4595 4595 4595 0
61 20241120 192100 132073175 4595 4595 4595 4595 0
62 20241120 192000 132073175 4595 4595 4595 4595 142
63 20241120 191900 132073175 4595 4595 4595 4595 0
64 20241120 191800 132073175 4595 4595 4595 4595 0
65 20241120 191700 132073175 4595 4595 4595 4595 0
66 20241120 191600 132073175 4595 4595 4595 4595 0
67 20241120 191500 132073175 4595 4595 4595 4595 0
68 20241120 191400 132073175 4595 4595 4595 4595 0
69 20241120 191300 132073175 4595 4595 4595 4595 0
70 20241120 191200 132073175 4595 4595 4595 4595 0
71 20241120 191100 132073175 4595 4595 4595 4595 0
72 20241120 191000 132073175 4595 4595 4595 4595 0
73 20241120 190900 132073175 4595 4595 4595 4595 0
74 20241120 190800 132073175 4595 4595 4595 4595 0
75 20241120 190700 132073175 4595 4595 4595 4595 0
76 20241120 190600 132073175 4595 4595 4595 4595 0
77 20241120 190500 132073175 4595 4595 4595 4595 0
78 20241120 190400 132073175 4595 4595 4595 4595 0
79 20241120 190300 132073175 4595 4595 4595 4595 0
80 20241120 190200 132073175 4595 4595 4595 4595 0
81 20241120 190100 132073175 4595 4595 4595 4595 0
82 20241120 190000 132073175 4595 4595 4595 4595 0
83 20241120 185900 132073175 4595 4595 4595 4595 0
84 20241120 185800 132073175 4595 4595 4595 4595 0
85 20241120 185700 132073175 4595 4595 4595 4595 0
86 20241120 185600 132073175 4595 4595 4595 4595 0
87 20241120 185500 132073175 4595 4595 4595 4595 0
88 20241120 185400 132073175 4595 4595 4595 4595 0
89 20241120 185300 132073175 4595 4595 4595 4595 0
90 20241120 185200 132073175 4595 4595 4595 4595 0
91 20241120 185100 132073175 4595 4595 4595 4595 0
92 20241120 185000 132073175 4595 4595 4595 4595 142
93 20241120 184900 132073175 4595 4595 4595 4595 0
94 20241120 184800 132073175 4595 4595 4595 4595 0
95 20241120 184700 132073175 4595 4595 4595 4595 0
96 20241120 184600 132073175 4595 4595 4595 4595 0
97 20241120 184500 132073175 4595 4595 4595 4595 0
98 20241120 184400 132073175 4595 4595 4595 4595 0
99 20241120 184300 132073175 4595 4595 4595 4595 0
100 20241120 184200 132073175 4595 4595 4595 4595 0
101 20241120 184100 132073175 4595 4595 4595 4595 0
102 20241120 184000 132073175 4595 4595 4595 4595 0
103 20241120 183900 132073175 4595 4595 4595 4595 0
104 20241120 183800 132073175 4595 4595 4595 4595 0
105 20241120 183700 132073175 4595 4595 4595 4595 0
106 20241120 183600 132073175 4595 4595 4595 4595 0
107 20241120 183500 132073175 4595 4595 4595 4595 0
108 20241120 183400 132073175 4595 4595 4595 4595 0
109 20241120 183300 132073175 4595 4595 4595 4595 0
110 20241120 183200 132073175 4595 4595 4595 4595 0
111 20241120 183100 132073175 4595 4595 4595 4595 0
112 20241120 183000 132073175 4595 4595 4595 4595 0
113 20241120 182900 132073175 4595 4595 4595 4595 0
114 20241120 182800 132073175 4595 4595 4595 4595 0
115 20241120 182700 132073175 4595 4595 4595 4595 0
116 20241120 182600 132073175 4595 4595 4595 4595 0
117 20241120 182500 132073175 4595 4595 4595 4595 0
118 20241120 182400 132073175 4595 4595 4595 4595 0
119 20241120 182300 132073175 4595 4595 4595 4595 0
120 20241120 182200 132073175 4595 4595 4595 4595 0
121 20241120 182100 132073175 4595 4595 4595 4595 0
122 20241120 182000 132073175 4595 4595 4595 4595 142
123 20241120 181900 132073175 4595 4595 4595 4595 0
124 20241120 181800 132073175 4595 4595 4595 4595 0
125 20241120 181700 132073175 4595 4595 4595 4595 0
126 20241120 181600 132073175 4595 4595 4595 4595 0
127 20241120 181500 132073175 4595 4595 4595 4595 0
128 20241120 181400 132073175 4595 4595 4595 4595 0
129 20241120 181300 132073175 4595 4595 4595 4595 0
130 20241120 181200 132073175 4595 4595 4595 4595 0
131 20241120 181100 132073175 4595 4595 4595 4595 0
132 20241120 181000 132073175 4595 4595 4595 4595 0
133 20241120 180900 132073175 4595 4595 4595 4595 0
134 20241120 180800 132073175 4595 4595 4595 4595 0
135 20241120 180700 132073175 4595 4595 4595 4595 0
136 20241120 180600 132073175 4595 4595 4595 4595 0
137 20241120 180500 132073175 4595 4595 4595 4595 0
138 20241120 180400 132073175 4595 4595 4595 4595 0
139 20241120 180300 132073175 4595 4595 4595 4595 0
140 20241120 180200 132073175 4595 4595 4595 4595 0
141 20241120 180100 132073175 4595 4595 4595 4595 0
142 20241120 180000 132073175 4595 4595 4595 4595 0
143 20241120 175900 132073175 4595 4595 4595 4595 0
144 20241120 175800 132073175 4595 4595 4595 4595 0
145 20241120 175700 132073175 4595 4595 4595 4595 0
146 20241120 175600 132073175 4595 4595 4595 4595 0
147 20241120 175500 132073175 4595 4595 4595 4595 0
148 20241120 175400 132073175 4595 4595 4595 4595 0
149 20241120 175300 132073175 4595 4595 4595 4595 0
150 20241120 175200 132073175 4595 4595 4595 4595 0
151 20241120 175100 132073175 4595 4595 4595 4595 0
152 20241120 175000 132073175 4595 4595 4595 4595 142
153 20241120 174900 132073175 4595 4595 4595 4595 0
154 20241120 174800 132073175 4595 4595 4595 4595 0
155 20241120 174700 132073175 4595 4595 4595 4595 0
156 20241120 174600 132073175 4595 4595 4595 4595 0
157 20241120 174500 132073175 4595 4595 4595 4595 0
158 20241120 174400 132073175 4595 4595 4595 4595 0
159 20241120 174300 132073175 4595 4595 4595 4595 0
160 20241120 174200 132073175 4595 4595 4595 4595 0
161 20241120 174100 132073175 4595 4595 4595 4595 0
162 20241120 174000 132073175 4595 4595 4595 4595 0
163 20241120 173900 132073175 4595 4595 4595 4595 0
164 20241120 173800 132073175 4595 4595 4595 4595 0
165 20241120 173700 132073175 4595 4595 4595 4595 0
166 20241120 173600 132073175 4595 4595 4595 4595 0
167 20241120 173500 132073175 4595 4595 4595 4595 0
168 20241120 173400 132073175 4595 4595 4595 4595 0
169 20241120 173300 132073175 4595 4595 4595 4595 0
170 20241120 173200 132073175 4595 4595 4595 4595 0
171 20241120 173100 132073175 4595 4595 4595 4595 0
172 20241120 173000 132073175 4595 4595 4595 4595 0
173 20241120 172900 132073175 4595 4595 4595 4595 0
174 20241120 172800 132073175 4595 4595 4595 4595 0
175 20241120 172700 132073175 4595 4595 4595 4595 0
176 20241120 172600 132073175 4595 4595 4595 4595 0
177 20241120 172500 132073175 4595 4595 4595 4595 0
178 20241120 172400 132073175 4595 4595 4595 4595 0
179 20241120 172300 132073175 4595 4595 4595 4595 0
180 20241120 172200 132073175 4595 4595 4595 4595 0
181 20241120 172100 132073175 4595 4595 4595 4595 0
182 20241120 172000 132073175 4595 4595 4595 4595 142
183 20241120 171900 132073175 4595 4595 4595 4595 0
184 20241120 171800 132073175 4595 4595 4595 4595 0
185 20241120 171700 132073175 4595 4595 4595 4595 0
186 20241120 171600 132073175 4595 4595 4595 4595 0
187 20241120 171500 132073175 4595 4595 4595 4595 0
188 20241120 171400 132073175 4595 4595 4595 4595 0
189 20241120 171300 132073175 4595 4595 4595 4595 0
190 20241120 171200 132073175 4595 4595 4595 4595 0
191 20241120 171100 132073175 4595 4595 4595 4595 0
192 20241120 171000 132073175 4595 4595 4595 4595 0
193 20241120 170900 132073175 4595 4595 4595 4595 0
194 20241120 170800 132073175 4595 4595 4595 4595 0
195 20241120 170700 132073175 4595 4595 4595 4595 0
196 20241120 170600 132073175 4595 4595 4595 4595 0
197 20241120 170500 132073175 4595 4595 4595 4595 0
198 20241120 170400 132073175 4595 4595 4595 4595 0
199 20241120 170300 132073175 4595 4595 4595 4595 0
200 20241120 170200 132073175 4595 4595 4595 4595 0
201 20241120 170100 132073175 4595 4595 4595 4595 0
202 20241120 170000 132073175 4595 4595 4595 4595 0
203 20241120 165900 132073175 4595 4595 4595 4595 0
204 20241120 165800 132073175 4595 4595 4595 4595 0
205 20241120 165700 132073175 4595 4595 4595 4595 0
206 20241120 165600 132073175 4595 4595 4595 4595 0
207 20241120 165500 132073175 4595 4595 4595 4595 0
208 20241120 165400 132073175 4595 4595 4595 4595 0
209 20241120 165300 132073175 4595 4595 4595 4595 0
210 20241120 165200 132073175 4595 4595 4595 4595 0
211 20241120 165100 132073175 4595 4595 4595 4595 0
212 20241120 165000 132073175 4595 4595 4595 4595 142
213 20241120 164900 132073175 4595 4595 4595 4595 0
214 20241120 164800 132073175 4595 4595 4595 4595 0
215 20241120 164700 132073175 4595 4595 4595 4595 0
216 20241120 164600 132073175 4595 4595 4595 4595 0
217 20241120 164500 132073175 4595 4595 4595 4595 0
218 20241120 164400 132073175 4595 4595 4595 4595 0
219 20241120 164300 132073175 4595 4595 4595 4595 0
220 20241120 164200 132073175 4595 4595 4595 4595 0
221 20241120 164100 132073175 4595 4595 4595 4595 0
222 20241120 164000 132073175 4595 4595 4595 4595 0
223 20241120 163900 132073175 4595 4595 4595 4595 0
224 20241120 163800 132073175 4595 4595 4595 4595 0
225 20241120 163700 132073175 4595 4595 4595 4595 0
226 20241120 163600 132073175 4595 4595 4595 4595 0
227 20241120 163500 132073175 4595 4595 4595 4595 0
228 20241120 163400 132073175 4595 4595 4595 4595 0
229 20241120 163300 132073175 4595 4595 4595 4595 0
230 20241120 163200 132073175 4595 4595 4595 4595 0
231 20241120 163100 132073175 4595 4595 4595 4595 0
232 20241120 163000 132073175 4595 4595 4595 4595 0
233 20241120 162900 132073175 4595 4595 4595 4595 0
234 20241120 162800 132073175 4595 4595 4595 4595 0
235 20241120 162700 132073175 4595 4595 4595 4595 0
236 20241120 162600 132073175 4595 4595 4595 4595 0
237 20241120 162500 132073175 4595 4595 4595 4595 0
238 20241120 162400 132073175 4595 4595 4595 4595 0
239 20241120 162300 132073175 4595 4595 4595 4595 0
240 20241120 162200 132073175 4595 4595 4595 4595 0
241 20241120 162100 132073175 4595 4595 4595 4595 0
242 20241120 162000 132073175 4595 4595 4595 4595 142
243 20241120 161900 132073175 4595 4595 4595 4595 0
244 20241120 161800 132073175 4595 4595 4595 4595 0
245 20241120 161700 132073175 4595 4595 4595 4595 0
246 20241120 161600 132073175 4595 4595 4595 4595 0
247 20241120 161500 132073175 4595 4595 4595 4595 0
248 20241120 161400 132073175 4595 4595 4595 4595 0
249 20241120 161300 132073175 4595 4595 4595 4595 0
250 20241120 161200 132073175 4595 4595 4595 4595 0
251 20241120 161100 132073175 4595 4595 4595 4595 0
252 20241120 161000 132073175 4595 4595 4595 4595 0
253 20241120 160900 132073175 4595 4595 4595 4595 0
254 20241120 160800 132073175 4595 4595 4595 4595 0
255 20241120 160700 132073175 4595 4595 4595 4595 0
256 20241120 160600 132073175 4595 4595 4595 4595 0
257 20241120 160500 132073175 4595 4595 4595 4595 0
258 20241120 160400 132073175 4595 4595 4595 4595 0
259 20241120 160300 132073175 4595 4595 4595 4595 0
260 20241120 160200 132073175 4595 4595 4595 4595 0
261 20241120 160100 132073175 4595 4595 4595 4595 0
262 20241120 160000 132073175 4595 4595 4595 4595 0
263 20241120 155900 132073175 4595 4595 4595 4595 0
264 20241120 155800 132073175 4595 4595 4595 4595 0
265 20241120 155700 132073175 4595 4595 4595 4595 0
266 20241120 155600 132073175 4595 4595 4595 4595 0
267 20241120 155500 132073175 4595 4595 4595 4595 0
268 20241120 155400 132073175 4595 4595 4595 4595 0
269 20241120 155300 132073175 4595 4595 4595 4595 0
270 20241120 155200 132073175 4595 4595 4595 4595 0
271 20241120 155100 132073175 4595 4595 4595 4595 0
272 20241120 155000 132073175 4595 4595 4595 4595 142
273 20241120 154900 132073175 4595 4595 4595 4595 0
274 20241120 154800 132073175 4595 4595 4595 4595 0
275 20241120 154700 132073175 4595 4595 4595 4595 0
276 20241120 154600 132073175 4595 4595 4595 4595 0
277 20241120 154500 132073175 4595 4595 4595 4595 0
278 20241120 154400 132073175 4595 4595 4595 4595 0
279 20241120 154300 132073175 4595 4595 4595 4595 0
280 20241120 154200 132073175 4595 4595 4595 4595 0
281 20241120 154100 132073175 4595 4595 4595 4595 0
282 20241120 154000 132073175 4595 4595 4595 4595 0
283 20241120 153900 132073175 4595 4595 4595 4595 0
284 20241120 153800 132073175 4595 4595 4595 4595 0
285 20241120 153700 132073175 4595 4595 4595 4595 0
286 20241120 153600 132073175 4595 4595 4595 4595 0
287 20241120 153500 132073175 4595 4595 4595 4595 0
288 20241120 153400 132073175 4595 4595 4595 4595 0
289 20241120 153300 132073175 4595 4595 4595 4595 0
290 20241120 153200 132073175 4595 4595 4595 4595 0
291 20241120 153100 132073175 4595 4595 4595 4595 0
292 20241120 153000 132073175 4595 4595 4595 4595 142
293 20241120 152900 131420685 4595 4595 4595 4595 0
294 20241120 152800 131420685 4595 4595 4595 4595 0
295 20241120 152700 131420685 4595 4595 4595 4595 0
296 20241120 152600 131420685 4595 4595 4595 4595 0
297 20241120 152500 131420685 4595 4595 4595 4595 0
298 20241120 152400 131420685 4595 4595 4595 4595 0
299 20241120 152300 131420685 4595 4595 4595 4595 0
300 20241120 152200 131420685 4595 4595 4595 4595 0
301 20241120 152100 131420685 4595 4595 4595 4595 0
302 20241120 152000 131420685 4595 4595 4595 4595 0
303 20241120 151900 131420685 4595 4595 4595 4595 1
304 20241120 151800 131416090 4595 4595 4595 4595 0
305 20241120 151700 131416090 4595 4595 4595 4595 0
306 20241120 151600 131416090 4595 4595 4595 4595 0
307 20241120 151500 131416090 4595 4595 4595 4595 0
308 20241120 151400 131416090 4595 4595 4595 4595 0
309 20241120 151300 131416090 4595 4595 4595 4595 5
310 20241120 151200 131393115 4600 4600 4600 4600 0
311 20241120 151100 131393115 4600 4600 4600 4600 0
312 20241120 151000 131393115 4600 4600 4600 4600 0
313 20241120 150900 131393115 4600 4600 4600 4600 0
314 20241120 150800 131393115 4600 4600 4600 4600 0
315 20241120 150700 131393115 4600 4600 4600 4600 0
316 20241120 150600 131393115 4600 4600 4600 4600 0
317 20241120 150500 131393115 4600 4600 4600 4600 0
318 20241120 150400 131393115 4600 4600 4600 4600 6
319 20241120 150300 131365515 4600 4600 4600 4600 0
320 20241120 150200 131365515 4600 4595 4600 4595 1087
321 20241120 150100 126367800 4600 4600 4600 4600 0
322 20241120 150000 126367800 4600 4600 4600 4600 0
323 20241120 145900 126367800 4600 4600 4600 4600 0
324 20241120 145800 126367800 4600 4595 4600 4595 2
325 20241120 145700 126358605 4600 4600 4600 4600 0
326 20241120 145600 126358605 4600 4580 4600 4580 2
327 20241120 145500 126349425 4565 4565 4565 4565 0
328 20241120 145400 126349425 4565 4565 4565 4565 0
329 20241120 145300 126349425 4565 4570 4570 4565 385
330 20241120 145200 124590715 4570 4570 4570 4570 400
331 20241120 145100 122762715 4570 4580 4580 4570 350
332 20241120 145000 121162180 4600 4600 4600 4600 0
333 20241120 144900 121162180 4600 4600 4600 4600 0
334 20241120 144800 121162180 4600 4600 4600 4600 0
335 20241120 144700 121162180 4600 4600 4600 4600 0
336 20241120 144600 121162180 4600 4600 4600 4600 0
337 20241120 144500 121162180 4600 4600 4600 4600 0
338 20241120 144400 121162180 4600 4590 4600 4590 2
339 20241120 144300 121152990 4590 4590 4590 4590 0
340 20241120 144200 121152990 4590 4590 4590 4590 0
341 20241120 144100 121152990 4590 4590 4590 4590 0
342 20241120 144000 121152990 4590 4590 4590 4590 0
343 20241120 143900 121152990 4590 4590 4590 4590 1
344 20241120 143800 121148400 4590 4590 4590 4590 2
345 20241120 143700 121139220 4585 4585 4585 4585 3
346 20241120 143600 121125465 4575 4575 4575 4575 0
347 20241120 143500 121125465 4575 4575 4575 4575 0
348 20241120 143400 121125465 4575 4575 4575 4575 0
349 20241120 143300 121125465 4575 4575 4575 4575 0
350 20241120 143200 121125465 4575 4575 4575 4575 0
351 20241120 143100 121125465 4575 4575 4575 4575 0
352 20241120 143000 121125465 4575 4575 4575 4575 0
353 20241120 142900 121125465 4575 4575 4575 4575 0
354 20241120 142800 121125465 4575 4575 4575 4575 0
355 20241120 142700 121125465 4575 4575 4575 4575 0
356 20241120 142600 121125465 4575 4575 4575 4575 0
357 20241120 142500 121125465 4575 4575 4575 4575 0
358 20241120 142400 121125465 4575 4575 4575 4575 0
359 20241120 142300 121125465 4575 4585 4585 4575 500
360 20241120 142200 118837670 4595 4595 4595 4595 0
361 20241120 142100 118837670 4595 4595 4595 4595 0
362 20241120 142000 118837670 4595 4595 4595 4595 1
363 20241120 141900 118833075 4595 4595 4595 4595 3
364 20241120 141800 118819290 4595 4595 4595 4595 12
365 20241120 141700 118764150 4595 4595 4595 4595 0
366 20241120 141600 118764150 4595 4595 4595 4595 0
367 20241120 141500 118764150 4595 4595 4595 4595 1
368 20241120 141400 118759555 4595 4595 4595 4595 3
369 20241120 141300 118745770 4595 4595 4595 4595 5
370 20241120 141200 118722795 4595 4595 4595 4595 0
371 20241120 141100 118722795 4595 4595 4595 4595 0
372 20241120 141000 118722795 4595 4595 4595 4595 0
373 20241120 140900 118722795 4595 4595 4595 4595 0
374 20241120 140800 118722795 4595 4595 4595 4595 0
375 20241120 140700 118722795 4595 4595 4595 4595 0
376 20241120 140600 118722795 4595 4595 4595 4595 70
377 20241120 140500 118401145 4600 4600 4600 4600 0
378 20241120 140400 118401145 4600 4600 4600 4600 0
379 20241120 140300 118401145 4600 4600 4600 4600 0
380 20241120 140200 118401145 4600 4600 4600 4600 0
381 20241120 140100 118401145 4600 4590 4600 4590 60
382 20241120 140000 118125700 4585 4585 4585 4585 0
383 20241120 135900 118125700 4585 4585 4585 4585 0
384 20241120 135800 118125700 4585 4585 4585 4585 0
385 20241120 135700 118125700 4585 4585 4585 4585 0
386 20241120 135600 118125700 4585 4585 4585 4585 0
387 20241120 135500 118125700 4585 4585 4585 4585 0
388 20241120 135400 118125700 4585 4585 4585 4585 0
389 20241120 135300 118125700 4585 4585 4585 4585 0
390 20241120 135200 118125700 4585 4585 4585 4585 0
391 20241120 135100 118125700 4585 4585 4585 4585 0
392 20241120 135000 118125700 4585 4585 4585 4585 0
393 20241120 134900 118125700 4585 4585 4585 4585 1
394 20241120 134800 118121115 4585 4585 4585 4585 5
395 20241120 134700 118098190 4585 4585 4585 4585 2
396 20241120 134600 118089020 4575 4575 4575 4575 0
397 20241120 134500 118089020 4575 4575 4575 4575 0
398 20241120 134400 118089020 4575 4575 4575 4575 0
399 20241120 134300 118089020 4575 4575 4575 4575 0
400 20241120 134200 118089020 4575 4575 4575 4575 0
401 20241120 134100 118089020 4575 4575 4575 4575 0
402 20241120 134000 118089020 4575 4575 4575 4575 0
403 20241120 133900 118089020 4575 4575 4575 4575 10
404 20241120 133800 118043270 4575 4575 4575 4575 0
405 20241120 133700 118043270 4575 4575 4575 4575 0
406 20241120 133600 118043270 4575 4575 4575 4575 0
407 20241120 133500 118043270 4575 4575 4575 4575 0
408 20241120 133400 118043270 4575 4575 4575 4575 1
409 20241120 133300 118038695 4575 4575 4575 4575 0
410 20241120 133200 118038695 4575 4575 4575 4575 0
411 20241120 133100 118038695 4575 4575 4575 4575 0
412 20241120 133000 118038695 4575 4575 4575 4575 0
413 20241120 132900 118038695 4575 4575 4575 4575 0
414 20241120 132800 118038695 4575 4575 4575 4575 11
415 20241120 132700 117988370 4580 4580 4580 4580 0
416 20241120 132600 117988370 4580 4580 4580 4580 53
417 20241120 132500 117745630 4580 4580 4580 4580 0
418 20241120 132400 117745630 4580 4580 4580 4580 0
419 20241120 132300 117745630 4580 4580 4580 4580 1
420 20241120 132200 117741050 4580 4580 4580 4580 0
421 20241120 132100 117741050 4580 4580 4580 4580 0
422 20241120 132000 117741050 4580 4580 4580 4580 0
423 20241120 131900 117741050 4580 4580 4580 4580 1
424 20241120 131800 117736470 4580 4580 4580 4580 56
425 20241120 131700 117479990 4580 4580 4580 4580 45
426 20241120 131600 117273890 4580 4580 4580 4580 0
427 20241120 131500 117273890 4580 4580 4580 4580 5
428 20241120 131400 117250990 4585 4585 4585 4585 0
429 20241120 131300 117250990 4585 4585 4585 4585 50
430 20241120 131200 117021740 4585 4585 4585 4585 0
431 20241120 131100 117021740 4585 4585 4585 4585 18
432 20241120 131000 116939210 4590 4590 4590 4590 0
433 20241120 130900 116939210 4590 4590 4590 4590 0
434 20241120 130800 116939210 4590 4590 4590 4590 0
435 20241120 130700 116939210 4590 4590 4590 4590 29
436 20241120 130600 116806100 4590 4590 4590 4590 2
437 20241120 130500 116796920 4580 4580 4580 4580 0
438 20241120 130400 116796920 4580 4580 4580 4580 0
439 20241120 130300 116796920 4580 4580 4580 4580 0
440 20241120 130200 116796920 4580 4585 4585 4580 18
441 20241120 130100 116714465 4595 4595 4595 4595 0
442 20241120 130000 116714465 4595 4595 4595 4595 0
443 20241120 125900 116714465 4595 4595 4595 4595 0
444 20241120 125800 116714465 4595 4595 4595 4595 0
445 20241120 125700 116714465 4595 4595 4595 4595 0
446 20241120 125600 116714465 4595 4595 4595 4595 1
447 20241120 125500 116709870 4595 4595 4595 4595 3
448 20241120 125400 116696085 4595 4595 4595 4595 1
449 20241120 125300 116691490 4600 4595 4600 4595 10
450 20241120 125200 116645500 4600 4600 4600 4600 0
451 20241120 125100 116645500 4600 4585 4600 4585 6
452 20241120 125000 116617925 4580 4580 4580 4580 0
453 20241120 124900 116617925 4580 4580 4580 4580 0
454 20241120 124800 116617925 4580 4580 4580 4580 60
455 20241120 124700 116343125 4590 4590 4590 4590 0
456 20241120 124600 116343125 4590 4590 4590 4590 442
457 20241120 124500 114314345 4600 4600 4600 4600 0
458 20241120 124400 114314345 4600 4600 4600 4600 0
459 20241120 124300 114314345 4600 4600 4600 4600 0
460 20241120 124200 114314345 4600 4600 4600 4600 0
461 20241120 124100 114314345 4600 4600 4600 4600 1
462 20241120 124000 114309745 4590 4590 4590 4590 0
463 20241120 123900 114309745 4590 4590 4590 4590 0
464 20241120 123800 114309745 4590 4590 4590 4590 0
465 20241120 123700 114309745 4590 4590 4590 4590 0
466 20241120 123600 114309745 4590 4590 4590 4590 0
467 20241120 123500 114309745 4590 4590 4590 4590 0
468 20241120 123400 114309745 4590 4590 4590 4590 0
469 20241120 123300 114309745 4590 4590 4590 4590 1
470 20241120 123200 114305155 4600 4600 4600 4600 0
471 20241120 123100 114305155 4600 4600 4600 4600 0
472 20241120 123000 114305155 4600 4600 4600 4600 8
473 20241120 122900 114268355 4600 4590 4600 4590 213
474 20241120 122800 113290675 4590 4590 4590 4590 0
475 20241120 122700 113290675 4590 4590 4590 4590 1100
476 20241120 122600 108241675 4590 4585 4590 4585 436
477 20241120 122500 106242020 4590 4590 4590 4590 0
478 20241120 122400 106242020 4590 4590 4590 4590 0
479 20241120 122300 106242020 4590 4590 4590 4590 0
480 20241120 122200 106242020 4590 4590 4590 4590 10
481 20241120 122100 106196120 4580 4590 4590 4580 272
482 20241120 122000 104947660 4590 4590 4590 4590 0
483 20241120 121900 104947660 4590 4590 4590 4590 0
484 20241120 121800 104947660 4590 4590 4590 4590 5
485 20241120 121700 104924710 4590 4600 4600 4590 765
486 20241120 121600 101413310 4600 4600 4605 4600 503
487 20241120 121500 99097270 4600 4600 4600 4600 0
488 20241120 121400 99097270 4600 4600 4600 4600 0
489 20241120 121300 99097270 4600 4600 4600 4600 0
490 20241120 121200 99097270 4600 4600 4600 4600 1
491 20241120 121100 99092670 4600 4600 4600 4600 0
492 20241120 121000 99092670 4600 4600 4600 4600 230
493 20241120 120900 98034670 4600 4600 4600 4600 0
494 20241120 120800 98034670 4600 4600 4600 4600 0
495 20241120 120700 98034670 4600 4600 4600 4600 0
496 20241120 120600 98034670 4600 4600 4600 4600 0
497 20241120 120500 98034670 4600 4600 4600 4600 0
498 20241120 120400 98034670 4600 4600 4600 4600 0
499 20241120 120300 98034670 4600 4600 4600 4600 1
500 20241120 120200 98030070 4590 4590 4590 4590 0
501 20241120 120100 98030070 4590 4590 4590 4590 0
502 20241120 120000 98030070 4590 4590 4590 4590 2
503 20241120 115900 98020890 4590 4590 4590 4590 0
504 20241120 115800 98020890 4590 4590 4590 4590 80
505 20241120 115700 97653690 4590 4585 4590 4585 120
506 20241120 115600 97103480 4585 4585 4585 4585 55
507 20241120 115500 96851305 4585 4585 4585 4585 0
508 20241120 115400 96851305 4585 4585 4585 4585 175
509 20241120 115300 96048930 4585 4585 4585 4585 0
510 20241120 115200 96048930 4585 4585 4585 4585 0
511 20241120 115100 96048930 4585 4585 4585 4585 0
512 20241120 115000 96048930 4585 4585 4585 4585 0
513 20241120 114900 96048930 4585 4585 4585 4585 0
514 20241120 114800 96048930 4585 4585 4585 4585 30
515 20241120 114700 95911380 4585 4585 4585 4585 4
516 20241120 114600 95893040 4585 4585 4585 4585 2
517 20241120 114500 95883870 4585 4585 4585 4585 0
518 20241120 114400 95883870 4585 4585 4585 4585 0
519 20241120 114300 95883870 4585 4585 4585 4585 0
520 20241120 114200 95883870 4585 4585 4585 4585 47
521 20241120 114100 95668375 4585 4585 4585 4585 80
522 20241120 114000 95301575 4585 4585 4585 4585 43
523 20241120 113900 95104420 4585 4585 4585 4585 0
524 20241120 113800 95104420 4585 4585 4585 4585 0
525 20241120 113700 95104420 4585 4585 4585 4585 0
526 20241120 113600 95104420 4585 4585 4585 4585 0
527 20241120 113500 95104420 4585 4585 4585 4585 0
528 20241120 113400 95104420 4585 4585 4585 4585 0
529 20241120 113300 95104420 4585 4585 4585 4585 5
530 20241120 113200 95081495 4585 4585 4585 4585 1
531 20241120 113100 95076910 4585 4585 4585 4585 0
532 20241120 113000 95076910 4585 4585 4585 4585 0
533 20241120 112900 95076910 4585 4585 4585 4585 0
534 20241120 112800 95076910 4585 4585 4585 4585 0
535 20241120 112700 95076910 4585 4585 4585 4585 0
536 20241120 112600 95076910 4585 4585 4585 4585 0
537 20241120 112500 95076910 4585 4585 4585 4585 0
538 20241120 112400 95076910 4585 4585 4585 4585 0
539 20241120 112300 95076910 4585 4585 4585 4585 0
540 20241120 112200 95076910 4585 4585 4585 4585 0
541 20241120 112100 95076910 4585 4585 4585 4585 1
542 20241120 112000 95072325 4585 4585 4585 4585 0
543 20241120 111900 95072325 4585 4585 4585 4585 0
544 20241120 111800 95072325 4585 4585 4585 4585 0
545 20241120 111700 95072325 4585 4585 4585 4585 200
546 20241120 111600 94155325 4585 4585 4585 4585 1
547 20241120 111500 94150740 4585 4585 4585 4585 0
548 20241120 111400 94150740 4585 4580 4585 4580 2
549 20241120 111300 94141575 4575 4575 4575 4575 349
550 20241120 111200 92544900 4575 4575 4575 4575 263
551 20241120 111100 91341675 4575 4570 4575 4570 28
552 20241120 111000 91213605 4570 4570 4570 4570 220
553 20241120 110900 90208205 4570 4570 4570 4570 0
554 20241120 110800 90208205 4570 4570 4570 4570 0
555 20241120 110700 90208205 4570 4570 4570 4570 1
556 20241120 110600 90203635 4570 4570 4570 4570 100
557 20241120 110500 89746635 4570 4570 4570 4570 110
558 20241120 110400 89243935 4570 4570 4570 4565 156
559 20241120 110300 88531565 4570 4570 4570 4570 0
560 20241120 110200 88531565 4570 4570 4570 4570 0
561 20241120 110100 88531565 4570 4570 4570 4570 222
562 20241120 110000 87517025 4570 4570 4570 4570 52
563 20241120 105900 87279385 4570 4570 4570 4570 242
564 20241120 105800 86173445 4575 4575 4575 4575 1
565 20241120 105700 86168870 4575 4575 4575 4575 20
566 20241120 105600 86077370 4575 4575 4575 4575 0
567 20241120 105500 86077370 4575 4575 4575 4575 0
568 20241120 105400 86077370 4575 4575 4575 4575 11
569 20241120 105300 86027045 4575 4575 4575 4575 0
570 20241120 105200 86027045 4575 4575 4575 4575 1
571 20241120 105100 86022470 4575 4575 4575 4575 0
572 20241120 105000 86022470 4575 4575 4575 4575 2
573 20241120 104900 86013320 4575 4575 4575 4575 0
574 20241120 104800 86013320 4575 4575 4575 4575 92
575 20241120 104700 85592420 4580 4580 4580 4580 0
576 20241120 104600 85592420 4580 4580 4580 4580 100
577 20241120 104500 85134420 4580 4580 4580 4580 200
578 20241120 104400 84218420 4575 4575 4575 4575 0
579 20241120 104300 84218420 4575 4570 4575 4570 300
580 20241120 104200 82846170 4575 4575 4575 4575 0
581 20241120 104100 82846170 4575 4575 4575 4575 0
582 20241120 104000 82846170 4575 4575 4575 4575 0
583 20241120 103900 82846170 4575 4575 4575 4575 0
584 20241120 103800 82846170 4575 4575 4575 4575 10
585 20241120 103700 82800420 4570 4570 4570 4570 0
586 20241120 103600 82800420 4570 4570 4570 4570 0
587 20241120 103500 82800420 4570 4570 4570 4570 0
588 20241120 103400 82800420 4570 4570 4570 4570 2
589 20241120 103300 82791280 4570 4570 4570 4570 0
590 20241120 103200 82791280 4570 4570 4570 4570 0
591 20241120 103100 82791280 4570 4570 4570 4570 96
592 20241120 103000 82352560 4570 4570 4570 4570 500
593 20241120 102900 80067560 4565 4565 4565 4565 0
594 20241120 102800 80067560 4565 4565 4565 4565 200
595 20241120 102700 79154560 4565 4560 4565 4560 44
596 20241120 102600 78953770 4560 4560 4560 4560 45
597 20241120 102500 78748570 4560 4560 4560 4560 0
598 20241120 102400 78748570 4560 4560 4560 4560 1
599 20241120 102300 78744010 4565 4565 4565 4565 0
600 20241120 102200 78744010 4565 4550 4565 4550 153
601 20241120 102100 78047085 4560 4555 4560 4555 444
602 20241120 102000 76023165 4555 4555 4555 4555 218
603 20241120 101900 75030175 4560 4565 4565 4560 860
604 20241120 101800 71106300 4570 4570 4570 4570 104
605 20241120 101700 70631020 4570 4570 4570 4570 300
606 20241120 101600 69260020 4575 4575 4575 4575 1
607 20241120 101500 69255445 4575 4575 4575 4570 282
608 20241120 101400 67966600 4575 4575 4575 4575 0
609 20241120 101300 67966600 4575 4575 4575 4575 0
610 20241120 101200 67966600 4575 4575 4575 4575 0
611 20241120 101100 67966600 4575 4580 4580 4575 116
612 20241120 101000 67435800 4580 4580 4580 4580 1
613 20241120 100900 67431220 4580 4580 4580 4580 0
614 20241120 100800 67431220 4580 4580 4580 4580 0
615 20241120 100700 67431220 4580 4575 4580 4575 162
616 20241120 100600 66689760 4575 4575 4575 4575 0
617 20241120 100500 66689760 4575 4575 4575 4575 21
618 20241120 100400 66593685 4575 4580 4580 4575 300
619 20241120 100300 65220930 4580 4580 4580 4580 0
620 20241120 100200 65220930 4580 4580 4580 4580 35
621 20241120 100100 65060630 4580 4580 4580 4580 0
622 20241120 100000 65060630 4580 4580 4580 4580 49
623 20241120 095900 64836210 4580 4590 4590 4580 1814
624 20241120 095800 56523520 4590 4590 4590 4590 70
625 20241120 095700 56202220 4585 4585 4585 4585 0
626 20241120 095600 56202220 4585 4585 4585 4585 0
627 20241120 095500 56202220 4585 4585 4585 4585 5
628 20241120 095400 56179295 4585 4585 4585 4585 50
629 20241120 095300 55950045 4585 4585 4585 4585 0
630 20241120 095200 55950045 4585 4585 4585 4585 145
631 20241120 095100 55285220 4585 4590 4590 4585 129
632 20241120 095000 54693505 4595 4595 4595 4595 0
633 20241120 094900 54693505 4595 4595 4595 4595 102
634 20241120 094800 54224815 4595 4595 4595 4595 1
635 20241120 094700 54220220 4585 4585 4585 4585 0
636 20241120 094600 54220220 4585 4585 4585 4585 0
637 20241120 094500 54220220 4585 4585 4585 4585 2
638 20241120 094400 54211050 4585 4590 4590 4585 65
639 20241120 094300 53912965 4595 4595 4595 4595 1
640 20241120 094200 53908370 4595 4610 4610 4595 58
641 20241120 094100 53641650 4610 4585 4610 4585 1265
642 20241120 094000 47837040 4585 4585 4585 4585 251
643 20241120 093900 46686205 4585 4585 4585 4585 1
644 20241120 093800 46681620 4585 4585 4585 4585 322
645 20241120 093700 45205250 4585 4585 4585 4585 19
646 20241120 093600 45118135 4580 4580 4580 4580 0
647 20241120 093500 45118135 4580 4585 4585 4580 642
648 20241120 093400 42177770 4585 4585 4585 4585 28
649 20241120 093300 42049390 4585 4600 4600 4585 2026
650 20241120 093200 32741785 4605 4610 4610 4605 93
651 20241120 093100 32313510 4610 4610 4610 4610 1
652 20241120 093000 32308900 4615 4615 4615 4615 2
653 20241120 092900 32299670 4605 4605 4605 4605 0
654 20241120 092800 32299670 4605 4605 4605 4605 0
655 20241120 092700 32299670 4605 4605 4605 4605 86
656 20241120 092600 31903640 4605 4605 4605 4605 0
657 20241120 092500 31903640 4605 4605 4605 4605 0
658 20241120 092400 31903640 4605 4605 4605 4605 0
659 20241120 092300 31903640 4605 4605 4605 4605 45
660 20241120 092200 31696415 4605 4605 4605 4605 600
661 20241120 092100 28933415 4605 4620 4620 4605 2650
662 20241120 092000 16720690 4615 4615 4615 4615 0
663 20241120 091900 16720690 4615 4615 4615 4615 0
664 20241120 091800 16720690 4615 4615 4615 4615 0
665 20241120 091700 16720690 4615 4615 4615 4615 2
666 20241120 091600 16711460 4610 4610 4610 4610 100
667 20241120 091500 16250460 4605 4610 4610 4605 453
668 20241120 091400 14162440 4625 4620 4625 4615 474
669 20241120 091300 11974345 4610 4615 4615 4610 247
670 20241120 091200 10834490 4635 4615 4635 4615 101
671 20241120 091100 10368355 4615 4635 4635 4600 829
672 20241120 091000 6541710 4640 4665 4665 4640 1044
673 20241120 090900 1687580 4670 4670 4670 4670 1
674 20241120 090800 1682910 4670 4680 4680 4670 38
675 20241120 090700 1505350 4680 4680 4680 4680 0
676 20241120 090600 1505350 4680 4680 4680 4680 43
677 20241120 090500 1304110 4700 4700 4700 4700 2
678 20241120 090400 1294710 4700 4705 4705 4700 70
679 20241120 090300 965550 4710 4710 4710 4710 202
680 20241120 090200 14130 4710 4710 4710 4710 1
681 20241120 090100 9420 4710 4710 4710 4710 0
682 20241120 090000 9420 4710 4710 4710 4710 2