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

686
159010/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,686 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,202400,112400160,4610,4610,4610,4610,220
20241120,202300,112400160,4610,4610,4610,4610,0
20241120,202200,112400160,4610,4610,4610,4610,0
20241120,202100,112400160,4610,4610,4610,4610,0
20241120,202000,112400160,4610,4610,4610,4610,0
20241120,201900,112400160,4610,4610,4610,4610,0
20241120,201800,112400160,4610,4610,4610,4610,0
20241120,201700,112400160,4610,4610,4610,4610,0
20241120,201600,112400160,4610,4610,4610,4610,0
20241120,201500,112400160,4610,4610,4610,4610,0
20241120,201400,112400160,4610,4610,4610,4610,0
20241120,201300,112400160,4610,4610,4610,4610,0
20241120,201200,112400160,4610,4610,4610,4610,0
20241120,201100,112400160,4610,4610,4610,4610,0
20241120,201000,112400160,4610,4610,4610,4610,0
20241120,200900,112400160,4610,4610,4610,4610,0
20241120,200800,112400160,4610,4610,4610,4610,0
20241120,200700,112400160,4610,4610,4610,4610,0
20241120,200600,112400160,4610,4610,4610,4610,0
20241120,200500,112400160,4610,4610,4610,4610,0
20241120,200400,112400160,4610,4610,4610,4610,0
20241120,200300,112400160,4610,4610,4610,4610,0
20241120,200200,112400160,4610,4610,4610,4610,0
20241120,200100,112400160,4610,4610,4610,4610,0
20241120,200000,112400160,4610,4610,4610,4610,0
20241120,195900,112400160,4610,4610,4610,4610,0
20241120,195800,112400160,4610,4610,4610,4610,0
20241120,195700,112400160,4610,4610,4610,4610,0
20241120,195600,112400160,4610,4610,4610,4610,0
20241120,195500,112400160,4610,4610,4610,4610,0
20241120,195400,112400160,4610,4610,4610,4610,220
20241120,195300,112400160,4610,4610,4610,4610,0
20241120,195200,112400160,4610,4610,4610,4610,0
20241120,195100,112400160,4610,4610,4610,4610,0
20241120,195000,112400160,4610,4610,4610,4610,0
20241120,194900,112400160,4610,4610,4610,4610,0
20241120,194800,112400160,4610,4610,4610,4610,0
20241120,194700,112400160,4610,4610,4610,4610,0
20241120,194600,112400160,4610,4610,4610,4610,0
20241120,194500,112400160,4610,4610,4610,4610,0
20241120,194400,112400160,4610,4610,4610,4610,0
20241120,194300,112400160,4610,4610,4610,4610,0
20241120,194200,112400160,4610,4610,4610,4610,0
20241120,194100,112400160,4610,4610,4610,4610,0
20241120,194000,112400160,4610,4610,4610,4610,0
20241120,193900,112400160,4610,4610,4610,4610,0
20241120,193800,112400160,4610,4610,4610,4610,0
20241120,193700,112400160,4610,4610,4610,4610,0
20241120,193600,112400160,4610,4610,4610,4610,0
20241120,193500,112400160,4610,4610,4610,4610,0
20241120,193400,112400160,4610,4610,4610,4610,0
20241120,193300,112400160,4610,4610,4610,4610,0
20241120,193200,112400160,4610,4610,4610,4610,0
20241120,193100,112400160,4610,4610,4610,4610,0
20241120,193000,112400160,4610,4610,4610,4610,0
20241120,192900,112400160,4610,4610,4610,4610,0
20241120,192800,112400160,4610,4610,4610,4610,0
20241120,192700,112400160,4610,4610,4610,4610,0
20241120,192600,112400160,4610,4610,4610,4610,0
20241120,192500,112400160,4610,4610,4610,4610,0
20241120,192400,112400160,4610,4610,4610,4610,220
20241120,192300,112400160,4610,4610,4610,4610,0
20241120,192200,112400160,4610,4610,4610,4610,0
20241120,192100,112400160,4610,4610,4610,4610,0
20241120,192000,112400160,4610,4610,4610,4610,0
20241120,191900,112400160,4610,4610,4610,4610,0
20241120,191800,112400160,4610,4610,4610,4610,0
20241120,191700,112400160,4610,4610,4610,4610,0
20241120,191600,112400160,4610,4610,4610,4610,0
20241120,191500,112400160,4610,4610,4610,4610,0
20241120,191400,112400160,4610,4610,4610,4610,0
20241120,191300,112400160,4610,4610,4610,4610,0
20241120,191200,112400160,4610,4610,4610,4610,0
20241120,191100,112400160,4610,4610,4610,4610,0
20241120,191000,112400160,4610,4610,4610,4610,0
20241120,190900,112400160,4610,4610,4610,4610,0
20241120,190800,112400160,4610,4610,4610,4610,0
20241120,190700,112400160,4610,4610,4610,4610,0
20241120,190600,112400160,4610,4610,4610,4610,0
20241120,190500,112400160,4610,4610,4610,4610,0
20241120,190400,112400160,4610,4610,4610,4610,0
20241120,190300,112400160,4610,4610,4610,4610,0
20241120,190200,112400160,4610,4610,4610,4610,0
20241120,190100,112400160,4610,4610,4610,4610,0
20241120,190000,112400160,4610,4610,4610,4610,0
20241120,185900,112400160,4610,4610,4610,4610,0
20241120,185800,112400160,4610,4610,4610,4610,0
20241120,185700,112400160,4610,4610,4610,4610,0
20241120,185600,112400160,4610,4610,4610,4610,0
20241120,185500,112400160,4610,4610,4610,4610,0
20241120,185400,112400160,4610,4610,4610,4610,220
20241120,185300,112400160,4610,4610,4610,4610,0
20241120,185200,112400160,4610,4610,4610,4610,0
20241120,185100,112400160,4610,4610,4610,4610,0
20241120,185000,112400160,4610,4610,4610,4610,0
20241120,184900,112400160,4610,4610,4610,4610,0
20241120,184800,112400160,4610,4610,4610,4610,0
20241120,184700,112400160,4610,4610,4610,4610,0
20241120,184600,112400160,4610,4610,4610,4610,0
20241120,184500,112400160,4610,4610,4610,4610,0
20241120,184400,112400160,4610,4610,4610,4610,0
20241120,184300,112400160,4610,4610,4610,4610,0
20241120,184200,112400160,4610,4610,4610,4610,0
20241120,184100,112400160,4610,4610,4610,4610,0
20241120,184000,112400160,4610,4610,4610,4610,0
20241120,183900,112400160,4610,4610,4610,4610,0
20241120,183800,112400160,4610,4610,4610,4610,0
20241120,183700,112400160,4610,4610,4610,4610,0
20241120,183600,112400160,4610,4610,4610,4610,0
20241120,183500,112400160,4610,4610,4610,4610,0
20241120,183400,112400160,4610,4610,4610,4610,0
20241120,183300,112400160,4610,4610,4610,4610,0
20241120,183200,112400160,4610,4610,4610,4610,0
20241120,183100,112400160,4610,4610,4610,4610,0
20241120,183000,112400160,4610,4610,4610,4610,0
20241120,182900,112400160,4610,4610,4610,4610,0
20241120,182800,112400160,4610,4610,4610,4610,0
20241120,182700,112400160,4610,4610,4610,4610,0
20241120,182600,112400160,4610,4610,4610,4610,0
20241120,182500,112400160,4610,4610,4610,4610,0
20241120,182400,112400160,4610,4610,4610,4610,220
20241120,182300,112400160,4610,4610,4610,4610,0
20241120,182200,112400160,4610,4610,4610,4610,0
20241120,182100,112400160,4610,4610,4610,4610,0
20241120,182000,112400160,4610,4610,4610,4610,0
20241120,181900,112400160,4610,4610,4610,4610,0
20241120,181800,112400160,4610,4610,4610,4610,0
20241120,181700,112400160,4610,4610,4610,4610,0
20241120,181600,112400160,4610,4610,4610,4610,0
20241120,181500,112400160,4610,4610,4610,4610,0
20241120,181400,112400160,4610,4610,4610,4610,0
20241120,181300,112400160,4610,4610,4610,4610,0
20241120,181200,112400160,4610,4610,4610,4610,0
20241120,181100,112400160,4610,4610,4610,4610,0
20241120,181000,112400160,4610,4610,4610,4610,0
20241120,180900,112400160,4610,4610,4610,4610,0
20241120,180800,112400160,4610,4610,4610,4610,0
20241120,180700,112400160,4610,4610,4610,4610,0
20241120,180600,112400160,4610,4610,4610,4610,0
20241120,180500,112400160,4610,4610,4610,4610,0
20241120,180400,112400160,4610,4610,4610,4610,0
20241120,180300,112400160,4610,4610,4610,4610,0
20241120,180200,112400160,4610,4610,4610,4610,0
20241120,180100,112400160,4610,4610,4610,4610,0
20241120,180000,112400160,4610,4610,4610,4610,0
20241120,175900,112400160,4610,4610,4610,4610,0
20241120,175800,112400160,4610,4610,4610,4610,0
20241120,175700,112400160,4610,4610,4610,4610,0
20241120,175600,112400160,4610,4610,4610,4610,0
20241120,175500,112400160,4610,4610,4610,4610,0
20241120,175400,112400160,4610,4610,4610,4610,220
20241120,175300,112400160,4610,4610,4610,4610,0
20241120,175200,112400160,4610,4610,4610,4610,0
20241120,175100,112400160,4610,4610,4610,4610,0
20241120,175000,112400160,4610,4610,4610,4610,0
20241120,174900,112400160,4610,4610,4610,4610,0
20241120,174800,112400160,4610,4610,4610,4610,0
20241120,174700,112400160,4610,4610,4610,4610,0
20241120,174600,112400160,4610,4610,4610,4610,0
20241120,174500,112400160,4610,4610,4610,4610,0
20241120,174400,112400160,4610,4610,4610,4610,0
20241120,174300,112400160,4610,4610,4610,4610,0
20241120,174200,112400160,4610,4610,4610,4610,0
20241120,174100,112400160,4610,4610,4610,4610,0
20241120,174000,112400160,4610,4610,4610,4610,0
20241120,173900,112400160,4610,4610,4610,4610,0
20241120,173800,112400160,4610,4610,4610,4610,0
20241120,173700,112400160,4610,4610,4610,4610,0
20241120,173600,112400160,4610,4610,4610,4610,0
20241120,173500,112400160,4610,4610,4610,4610,0
20241120,173400,112400160,4610,4610,4610,4610,0
20241120,173300,112400160,4610,4610,4610,4610,0
20241120,173200,112400160,4610,4610,4610,4610,0
20241120,173100,112400160,4610,4610,4610,4610,0
20241120,173000,112400160,4610,4610,4610,4610,0
20241120,172900,112400160,4610,4610,4610,4610,0
20241120,172800,112400160,4610,4610,4610,4610,0
20241120,172700,112400160,4610,4610,4610,4610,0
20241120,172600,112400160,4610,4610,4610,4610,0
20241120,172500,112400160,4610,4610,4610,4610,0
20241120,172400,112400160,4610,4610,4610,4610,220
20241120,172300,112400160,4610,4610,4610,4610,0
20241120,172200,112400160,4610,4610,4610,4610,0
20241120,172100,112400160,4610,4610,4610,4610,0
20241120,172000,112400160,4610,4610,4610,4610,0
20241120,171900,112400160,4610,4610,4610,4610,0
20241120,171800,112400160,4610,4610,4610,4610,0
20241120,171700,112400160,4610,4610,4610,4610,0
20241120,171600,112400160,4610,4610,4610,4610,0
20241120,171500,112400160,4610,4610,4610,4610,0
20241120,171400,112400160,4610,4610,4610,4610,0
20241120,171300,112400160,4610,4610,4610,4610,0
20241120,171200,112400160,4610,4610,4610,4610,0
20241120,171100,112400160,4610,4610,4610,4610,0
20241120,171000,112400160,4610,4610,4610,4610,0
20241120,170900,112400160,4610,4610,4610,4610,0
20241120,170800,112400160,4610,4610,4610,4610,0
20241120,170700,112400160,4610,4610,4610,4610,0
20241120,170600,112400160,4610,4610,4610,4610,0
20241120,170500,112400160,4610,4610,4610,4610,0
20241120,170400,112400160,4610,4610,4610,4610,0
20241120,170300,112400160,4610,4610,4610,4610,0
20241120,170200,112400160,4610,4610,4610,4610,0
20241120,170100,112400160,4610,4610,4610,4610,0
20241120,170000,112400160,4610,4610,4610,4610,0
20241120,165900,112400160,4610,4610,4610,4610,0
20241120,165800,112400160,4610,4610,4610,4610,0
20241120,165700,112400160,4610,4610,4610,4610,0
20241120,165600,112400160,4610,4610,4610,4610,0
20241120,165500,112400160,4610,4610,4610,4610,0
20241120,165400,112400160,4610,4610,4610,4610,220
20241120,165300,112400160,4610,4610,4610,4610,0
20241120,165200,112400160,4610,4610,4610,4610,0
20241120,165100,112400160,4610,4610,4610,4610,0
20241120,165000,112400160,4610,4610,4610,4610,0
20241120,164900,112400160,4610,4610,4610,4610,0
20241120,164800,112400160,4610,4610,4610,4610,0
20241120,164700,112400160,4610,4610,4610,4610,0
20241120,164600,112400160,4610,4610,4610,4610,0
20241120,164500,112400160,4610,4610,4610,4610,0
20241120,164400,112400160,4610,4610,4610,4610,0
20241120,164300,112400160,4610,4610,4610,4610,0
20241120,164200,112400160,4610,4610,4610,4610,0
20241120,164100,112400160,4610,4610,4610,4610,0
20241120,164000,112400160,4610,4610,4610,4610,0
20241120,163900,112400160,4610,4610,4610,4610,0
20241120,163800,112400160,4610,4610,4610,4610,0
20241120,163700,112400160,4610,4610,4610,4610,0
20241120,163600,112400160,4610,4610,4610,4610,0
20241120,163500,112400160,4610,4610,4610,4610,0
20241120,163400,112400160,4610,4610,4610,4610,0
20241120,163300,112400160,4610,4610,4610,4610,0
20241120,163200,112400160,4610,4610,4610,4610,0
20241120,163100,112400160,4610,4610,4610,4610,0
20241120,163000,112400160,4610,4610,4610,4610,0
20241120,162900,112400160,4610,4610,4610,4610,0
20241120,162800,112400160,4610,4610,4610,4610,0
20241120,162700,112400160,4610,4610,4610,4610,0
20241120,162600,112400160,4610,4610,4610,4610,0
20241120,162500,112400160,4610,4610,4610,4610,0
20241120,162400,112400160,4610,4610,4610,4610,220
20241120,162300,112400160,4610,4610,4610,4610,0
20241120,162200,112400160,4610,4610,4610,4610,0
20241120,162100,112400160,4610,4610,4610,4610,0
20241120,162000,112400160,4610,4610,4610,4610,0
20241120,161900,112400160,4610,4610,4610,4610,0
20241120,161800,112400160,4610,4610,4610,4610,0
20241120,161700,112400160,4610,4610,4610,4610,0
20241120,161600,112400160,4610,4610,4610,4610,0
20241120,161500,112400160,4610,4610,4610,4610,0
20241120,161400,112400160,4610,4610,4610,4610,0
20241120,161300,112400160,4610,4610,4610,4610,0
20241120,161200,112400160,4610,4610,4610,4610,0
20241120,161100,112400160,4610,4610,4610,4610,0
20241120,161000,112400160,4610,4610,4610,4610,0
20241120,160900,112400160,4610,4610,4610,4610,0
20241120,160800,112400160,4610,4610,4610,4610,0
20241120,160700,112400160,4610,4610,4610,4610,0
20241120,160600,112400160,4610,4610,4610,4610,0
20241120,160500,112400160,4610,4610,4610,4610,0
20241120,160400,112400160,4610,4610,4610,4610,0
20241120,160300,112400160,4610,4610,4610,4610,0
20241120,160200,112400160,4610,4610,4610,4610,0
20241120,160100,112400160,4610,4610,4610,4610,0
20241120,160000,112400160,4610,4610,4610,4610,0
20241120,155900,112400160,4610,4610,4610,4610,0
20241120,155800,112400160,4610,4610,4610,4610,0
20241120,155700,112400160,4610,4610,4610,4610,0
20241120,155600,112400160,4610,4610,4610,4610,0
20241120,155500,112400160,4610,4610,4610,4610,0
20241120,155400,112400160,4610,4610,4610,4610,220
20241120,155300,112400160,4610,4610,4610,4610,0
20241120,155200,112400160,4610,4610,4610,4610,0
20241120,155100,112400160,4610,4610,4610,4610,0
20241120,155000,112400160,4610,4610,4610,4610,0
20241120,154900,112400160,4610,4610,4610,4610,0
20241120,154800,112400160,4610,4610,4610,4610,0
20241120,154700,112400160,4610,4610,4610,4610,0
20241120,154600,112400160,4610,4610,4610,4610,0
20241120,154500,112400160,4610,4610,4610,4610,0
20241120,154400,112400160,4610,4610,4610,4610,0
20241120,154300,112400160,4610,4610,4610,4610,0
20241120,154200,112400160,4610,4610,4610,4610,0
20241120,154100,112400160,4610,4610,4610,4610,0
20241120,154000,112400160,4610,4610,4610,4610,0
20241120,153900,112400160,4610,4610,4610,4610,0
20241120,153800,112400160,4610,4610,4610,4610,0
20241120,153700,112400160,4610,4610,4610,4610,0
20241120,153600,112400160,4610,4610,4610,4610,0
20241120,153500,112400160,4610,4610,4610,4610,0
20241120,153400,112400160,4610,4610,4610,4610,0
20241120,153300,112400160,4610,4610,4610,4610,0
20241120,153200,112400160,4610,4610,4610,4610,0
20241120,153100,112400160,4610,4610,4610,4610,0
20241120,153000,112400160,4610,4610,4610,4610,220
20241120,152900,111385960,4650,4650,4650,4650,0
20241120,152800,111385960,4650,4650,4650,4650,0
20241120,152700,111385960,4650,4650,4650,4650,0
20241120,152600,111385960,4650,4650,4650,4650,0
20241120,152500,111385960,4650,4650,4650,4650,0
20241120,152400,111385960,4650,4650,4650,4650,0
20241120,152300,111385960,4650,4650,4650,4650,0
20241120,152200,111385960,4650,4650,4650,4650,0
20241120,152100,111385960,4650,4650,4650,4650,0
20241120,152000,111385960,4650,4650,4650,4650,0
20241120,151900,111385960,4650,4650,4650,4650,12
20241120,151800,111330160,4575,4575,4575,4575,0
20241120,151700,111330160,4575,4640,4640,4575,625
20241120,151600,108454110,4640,4640,4640,4640,0
20241120,151500,108454110,4640,4640,4640,4640,0
20241120,151400,108454110,4640,4640,4640,4640,1
20241120,151300,108449470,4650,4645,4650,4645,108
20241120,151200,107947285,4640,4640,4640,4640,3
20241120,151100,107933365,4640,4640,4640,4640,0
20241120,151000,107933365,4640,4640,4640,4640,0
20241120,150900,107933365,4640,4640,4640,4640,0
20241120,150800,107933365,4640,4640,4640,4640,0
20241120,150700,107933365,4640,4640,4640,4640,0
20241120,150600,107933365,4640,4640,4640,4640,0
20241120,150500,107933365,4640,4640,4640,4640,0
20241120,150400,107933365,4640,4640,4640,4640,300
20241120,150300,106541365,4640,4640,4640,4640,6
20241120,150200,106513525,4640,4635,4640,4635,2
20241120,150100,106504250,4625,4625,4625,4625,0
20241120,150000,106504250,4625,4625,4625,4625,342
20241120,145900,104922500,4625,4630,4630,4620,1335
20241120,145800,98752615,4630,4630,4630,4630,31
20241120,145700,98609085,4630,4630,4630,4630,0
20241120,145600,98609085,4630,4630,4630,4630,0
20241120,145500,98609085,4630,4630,4630,4630,16
20241120,145400,98535005,4635,4635,4635,4635,14
20241120,145300,98470115,4635,4635,4635,4635,0
20241120,145200,98470115,4635,4640,4640,4635,17
20241120,145100,98391315,4635,4635,4635,4635,15
20241120,145000,98321790,4635,4635,4635,4635,81
20241120,144900,97946355,4635,4635,4635,4635,0
20241120,144800,97946355,4635,4635,4635,4635,0
20241120,144700,97946355,4635,4635,4635,4635,17
20241120,144600,97867560,4640,4635,4640,4635,54
20241120,144500,97617200,4630,4630,4630,4630,0
20241120,144400,97617200,4630,4630,4630,4630,0
20241120,144300,97617200,4630,4630,4630,4630,31
20241120,144200,97473670,4630,4630,4630,4630,15
20241120,144100,97404220,4630,4630,4630,4630,0
20241120,144000,97404220,4630,4630,4630,4630,0
20241120,143900,97404220,4630,4630,4630,4630,36
20241120,143800,97237540,4635,4635,4635,4635,10
20241120,143700,97191190,4650,4650,4650,4650,0
20241120,143600,97191190,4650,4650,4650,4650,0
20241120,143500,97191190,4650,4630,4650,4630,33
20241120,143400,97038290,4630,4630,4630,4630,0
20241120,143300,97038290,4630,4630,4630,4630,0
20241120,143200,97038290,4630,4630,4630,4630,30
20241120,143100,96899390,4630,4630,4630,4630,16
20241120,143000,96825310,4635,4635,4635,4635,0
20241120,142900,96825310,4635,4635,4635,4635,15
20241120,142800,96755785,4630,4630,4630,4630,15
20241120,142700,96686335,4630,4630,4630,4630,0
20241120,142600,96686335,4630,4630,4630,4630,0
20241120,142500,96686335,4630,4630,4630,4630,17
20241120,142400,96607625,4635,4630,4635,4630,29
20241120,142300,96473285,4630,4630,4630,4630,0
20241120,142200,96473285,4630,4630,4630,4630,0
20241120,142100,96473285,4630,4630,4630,4630,31
20241120,142000,96329755,4630,4630,4630,4630,15
20241120,141900,96260305,4630,4630,4630,4630,0
20241120,141800,96260305,4630,4630,4630,4630,0
20241120,141700,96260305,4630,4630,4630,4630,31
20241120,141600,96116775,4630,4630,4630,4630,15
20241120,141500,96047325,4630,4630,4630,4630,0
20241120,141400,96047325,4630,4630,4630,4630,0
20241120,141300,96047325,4630,4630,4630,4630,16
20241120,141200,95973245,4635,4635,4635,4635,15
20241120,141100,95903720,4625,4625,4625,4625,44
20241120,141000,95700220,4630,4630,4630,4630,0
20241120,140900,95700220,4630,4630,4630,4630,1
20241120,140800,95695590,4635,4635,4635,4635,1
20241120,140700,95690955,4625,4625,4625,4625,30
20241120,140600,95552205,4625,4625,4625,4625,0
20241120,140500,95552205,4625,4625,4625,4625,0
20241120,140400,95552205,4625,4620,4625,4620,31
20241120,140300,95408910,4630,4630,4630,4630,0
20241120,140200,95408910,4630,4610,4630,4610,227
20241120,140100,94358220,4610,4610,4610,4610,14
20241120,140000,94293680,4605,4605,4605,4605,0
20241120,135900,94293680,4605,4605,4605,4605,31
20241120,135800,94150925,4605,4605,4605,4605,7
20241120,135700,94118690,4605,4605,4605,4605,8
20241120,135600,94081850,4605,4605,4605,4605,30
20241120,135500,93943700,4605,4605,4605,4605,1
20241120,135400,93939095,4600,4600,4600,4600,0
20241120,135300,93939095,4600,4600,4600,4600,0
20241120,135200,93939095,4600,4600,4600,4600,30
20241120,135100,93801095,4600,4600,4600,4600,16
20241120,135000,93727495,4600,4600,4600,4600,0
20241120,134900,93727495,4600,4600,4600,4600,0
20241120,134800,93727495,4600,4600,4605,4600,30
20241120,134700,93589425,4600,4600,4600,4600,16
20241120,134600,93515825,4600,4600,4600,4600,0
20241120,134500,93515825,4600,4600,4600,4600,0
20241120,134400,93515825,4600,4600,4600,4600,30
20241120,134300,93377825,4600,4600,4600,4600,1
20241120,134200,93373225,4610,4610,4610,4610,0
20241120,134100,93373225,4610,4610,4610,4610,15
20241120,134000,93304075,4600,4600,4600,4600,30
20241120,133900,93166075,4600,4600,4600,4600,1
20241120,133800,93161475,4610,4610,4610,4610,0
20241120,133700,93161475,4610,4610,4610,4610,14
20241120,133600,93096935,4600,4600,4600,4600,31
20241120,133500,92954335,4600,4600,4600,4600,1
20241120,133400,92949735,4610,4610,4610,4610,0
20241120,133300,92949735,4610,4610,4610,4610,14
20241120,133200,92885195,4600,4600,4600,4600,17
20241120,133100,92806995,4605,4605,4610,4600,829
20241120,133000,88993270,4605,4605,4605,4605,0
20241120,132900,88993270,4605,4605,4605,4605,16
20241120,132800,88919590,4620,4620,4620,4620,0
20241120,132700,88919590,4620,4605,4620,4605,31
20241120,132600,88776820,4605,4605,4605,4605,0
20241120,132500,88776820,4605,4605,4605,4605,1
20241120,132400,88772215,4615,4615,4615,4615,14
20241120,132300,88707605,4605,4605,4605,4605,31
20241120,132200,88564850,4605,4605,4605,4605,0
20241120,132100,88564850,4605,4605,4605,4605,15
20241120,132000,88495775,4600,4600,4600,4600,0
20241120,131900,88495775,4600,4600,4600,4600,52
20241120,131800,88256575,4605,4605,4605,4605,0
20241120,131700,88256575,4605,4605,4605,4605,8
20241120,131600,88219735,4610,4610,4610,4610,1
20241120,131500,88215125,4615,4615,4615,4615,1
20241120,131400,88210510,4605,4605,4605,4605,0
20241120,131300,88210510,4605,4600,4605,4600,30
20241120,131200,88072435,4600,4610,4610,4600,15
20241120,131100,88003425,4595,4595,4595,4595,0
20241120,131000,88003425,4595,4595,4595,4595,12
20241120,130900,87948285,4595,4595,4595,4595,19
20241120,130800,87860980,4595,4595,4595,4595,15
20241120,130700,87792055,4600,4600,4600,4600,16
20241120,130600,87718455,4630,4630,4630,4630,0
20241120,130500,87718455,4630,4615,4630,4615,2
20241120,130400,87709210,4595,4595,4600,4595,49
20241120,130300,87483990,4600,4600,4600,4600,10
20241120,130200,87437990,4590,4590,4590,4590,0
20241120,130100,87437990,4590,4590,4590,4590,0
20241120,130000,87437990,4590,4590,4590,4590,25
20241120,125900,87323240,4595,4595,4595,4590,20
20241120,125800,87231415,4600,4600,4600,4600,0
20241120,125700,87231415,4600,4600,4600,4600,0
20241120,125600,87231415,4600,4590,4600,4590,28
20241120,125500,87102735,4590,4605,4605,4590,38
20241120,125400,86928045,4605,4605,4605,4605,0
20241120,125300,86928045,4605,4605,4605,4605,16
20241120,125200,86854365,4605,4625,4625,4605,20
20241120,125100,86762065,4630,4630,4630,4630,5
20241120,125000,86738915,4645,4635,4645,4620,7
20241120,124900,86706495,4610,4610,4610,4605,75
20241120,124800,86360900,4610,4620,4625,4605,27
20241120,124700,86236375,4605,4605,4630,4605,9
20241120,124600,86194850,4620,4610,4620,4605,31
20241120,124500,86051895,4600,4590,4600,4590,22
20241120,124400,85950765,4605,4615,4615,4605,24
20241120,124300,85840095,4605,4605,4605,4605,16
20241120,124200,85766415,4635,4635,4635,4635,0
20241120,124100,85766415,4635,4635,4635,4635,0
20241120,124000,85766415,4635,4620,4635,4620,32
20241120,123900,85618560,4620,4620,4620,4620,27
20241120,123800,85493820,4640,4640,4640,4640,0
20241120,123700,85493820,4640,4620,4640,4620,11
20241120,123600,85442920,4625,4610,4635,4605,32
20241120,123500,85295485,4610,4605,4610,4605,3
20241120,123400,85281660,4615,4615,4615,4615,0
20241120,123300,85281660,4615,4615,4615,4615,14
20241120,123200,85217050,4605,4605,4605,4605,31
20241120,123100,85074295,4605,4605,4605,4605,15
20241120,123000,85005220,4610,4610,4610,4610,0
20241120,122900,85005220,4610,4610,4610,4610,0
20241120,122800,85005220,4610,4605,4610,4605,30
20241120,122700,84866995,4610,4610,4610,4610,0
20241120,122600,84866995,4610,4610,4610,4610,16
20241120,122500,84793235,4605,4605,4605,4605,15
20241120,122400,84724160,4610,4610,4610,4610,0
20241120,122300,84724160,4610,4605,4610,4605,31
20241120,122200,84581330,4615,4615,4615,4615,0
20241120,122100,84581330,4615,4615,4615,4615,15
20241120,122000,84512105,4610,4620,4620,4610,15
20241120,121900,84442925,4610,4610,4610,4610,17
20241120,121800,84364555,4610,4610,4610,4610,0
20241120,121700,84364555,4610,4610,4610,4610,14
20241120,121600,84300015,4615,4615,4615,4615,1
20241120,121500,84295400,4620,4620,4620,4620,14
20241120,121400,84230720,4615,4615,4615,4615,15
20241120,121300,84161495,4610,4610,4610,4610,1
20241120,121200,84156885,4620,4615,4620,4615,30
20241120,121100,84018360,4625,4635,4635,4610,9
20241120,121000,83976760,4610,4610,4615,4610,458
20241120,120900,81865305,4610,4610,4610,4610,15
20241120,120800,81796155,4610,4610,4610,4610,15
20241120,120700,81727005,4625,4625,4630,4625,22
20241120,120600,81625250,4640,4600,4640,4600,32
20241120,120500,81478000,4600,4600,4600,4600,1
20241120,120400,81473400,4600,4600,4600,4600,0
20241120,120300,81473400,4600,4595,4600,4595,40
20241120,120200,81289470,4605,4605,4605,4605,1
20241120,120100,81284865,4600,4600,4600,4600,6
20241120,120000,81257265,4600,4595,4600,4595,25
20241120,115900,81142345,4595,4595,4595,4595,0
20241120,115800,81142345,4595,4595,4595,4595,24
20241120,115700,81032065,4595,4595,4595,4595,6
20241120,115600,81004495,4595,4595,4595,4595,22
20241120,115500,80903405,4595,4595,4595,4595,10
20241120,115400,80857455,4600,4600,4600,4600,0
20241120,115300,80857455,4600,4600,4600,4600,14
20241120,115200,80793055,4600,4600,4600,4600,16
20241120,115100,80719455,4595,4595,4595,4595,15
20241120,115000,80650530,4600,4600,4600,4600,0
20241120,114900,80650530,4600,4600,4600,4600,0
20241120,114800,80650530,4600,4595,4600,4595,30
20241120,114700,80512605,4595,4595,4595,4595,0
20241120,114600,80512605,4595,4595,4595,4595,0
20241120,114500,80512605,4595,4595,4595,4595,43
20241120,114400,80315020,4600,4600,4600,4600,3
20241120,114300,80301220,4605,4605,4605,4605,0
20241120,114200,80301220,4605,4605,4605,4605,1
20241120,114100,80296615,4605,4595,4605,4595,51
20241120,114000,80062045,4595,4595,4595,4595,0
20241120,113900,80062045,4595,4590,4595,4590,31
20241120,113800,79919680,4595,4595,4595,4595,2
20241120,113700,79910490,4595,4595,4595,4595,13
20241120,113600,79850755,4600,4600,4600,4600,0
20241120,113500,79850755,4600,4595,4600,4595,33
20241120,113400,79699105,4600,4600,4600,4600,0
20241120,113300,79699105,4600,4600,4600,4600,0
20241120,113200,79699105,4600,4595,4600,4595,31
20241120,113100,79556580,4595,4595,4595,4595,0
20241120,113000,79556580,4595,4595,4595,4595,15
20241120,112900,79487655,4585,4595,4600,4585,18
20241120,112800,79405075,4585,4595,4605,4585,36
20241120,112700,79239915,4605,4610,4610,4595,3
20241120,112600,79226105,4590,4590,4590,4590,0
20241120,112500,79226105,4590,4575,4590,4575,6
20241120,112400,79198640,4580,4575,4580,4575,31
20241120,112300,79056735,4575,4575,4575,4575,11
20241120,112200,79006410,4590,4590,4590,4590,0
20241120,112100,79006410,4590,4585,4590,4585,25
20241120,112000,78891740,4615,4595,4615,4595,10
20241120,111900,78845710,4585,4580,4585,4580,30
20241120,111800,78708235,4580,4580,4580,4580,0
20241120,111700,78708235,4580,4580,4580,4580,1
20241120,111600,78703655,4605,4605,4605,4605,14
20241120,111500,78639185,4605,4605,4605,4605,16
20241120,111400,78565505,4605,4605,4605,4605,0
20241120,111300,78565505,4605,4605,4605,4605,30
20241120,111200,78427355,4605,4595,4635,4595,178
20241120,111100,77607595,4580,4570,4580,4570,30
20241120,111000,77470335,4590,4580,4590,4580,6
20241120,110900,77442840,4580,4580,4580,4580,26
20241120,110800,77323760,4610,4610,4610,4610,1
20241120,110700,77319150,4640,4595,4640,4595,50
20241120,110600,77087295,4640,4575,4640,4575,166
20241120,110500,76322020,4575,4575,4575,4575,25
20241120,110400,76207645,4580,4580,4580,4580,1
20241120,110300,76203065,4575,4575,4575,4575,16
20241120,110200,76129865,4580,4580,4580,4580,34
20241120,110100,75974145,4585,4585,4585,4585,19
20241120,110000,75887030,4580,4575,4580,4575,30
20241120,105900,75749705,4585,4585,4585,4585,0
20241120,105800,75749705,4585,4585,4585,4585,16
20241120,105700,75676345,4600,4585,4600,4585,4
20241120,105600,75657975,4600,4585,4600,4580,407
20241120,105500,73786135,4600,4575,4600,4575,535
20241120,105400,71325525,4585,4580,4585,4580,6
20241120,105300,71298030,4575,4575,4575,4575,16
20241120,105200,71224830,4575,4575,4580,4575,397
20241120,105100,69406650,4575,4575,4585,4565,1477
20241120,105000,62654535,4600,4575,4600,4575,84
20241120,104900,62270155,4575,4600,4605,4575,725
20241120,104800,58935200,4620,4625,4640,4600,5
20241120,104700,58912080,4605,4600,4605,4600,27
20241120,104600,58787805,4610,4610,4610,4610,3
20241120,104500,58773975,4635,4610,4635,4610,2
20241120,104400,58764730,4600,4605,4615,4600,41
20241120,104300,58575805,4600,4615,4615,4600,25
20241120,104200,58460655,4625,4615,4635,4615,583
20241120,104100,55770060,4620,4605,4620,4590,23
20241120,104000,55664195,4600,4590,4600,4590,31
20241120,103900,55521745,4600,4600,4600,4600,0
20241120,103800,55521745,4600,4600,4600,4600,1
20241120,103700,55517145,4600,4600,4600,4600,14
20241120,103600,55452745,4590,4605,4605,4590,16
20241120,103500,55379290,4595,4595,4595,4590,19
20241120,103400,55292065,4585,4585,4640,4585,178
20241120,103300,54469485,4575,4575,4575,4575,15
20241120,103200,54400860,4600,4600,4600,4600,0
20241120,103100,54400860,4600,4575,4600,4565,29
20241120,103000,54268195,4580,4580,4580,4575,15
20241120,102900,54199530,4570,4570,4585,4570,17
20241120,102800,54121785,4585,4565,4585,4565,23
20241120,102700,54016695,4570,4565,4585,4565,16
20241120,102600,53943630,4570,4585,4585,4570,2
20241120,102500,53934475,4570,4570,4595,4570,15
20241120,102400,53865785,4590,4585,4600,4565,194
20241120,102300,52974925,4565,4570,4590,4565,31
20241120,102200,52833070,4590,4565,4590,4565,30
20241120,102100,52695755,4560,4565,4585,4560,22
20241120,102000,52595360,4560,4555,4560,4555,29
20241120,101900,52463190,4580,4565,4580,4565,4
20241120,101800,52444905,4575,4555,4580,4555,5
20241120,101700,52422065,4550,4560,4560,4550,30
20241120,101600,52285390,4575,4565,4575,4565,2
20241120,101500,52276250,4570,4565,4570,4560,19
20241120,101400,52189580,4565,4555,4565,4555,25
20241120,101300,52075575,4555,4560,4560,4550,19
20241120,101200,51989005,4550,4550,4550,4550,0
20241120,101100,51989005,4550,4550,4550,4550,15
20241120,101000,51920755,4565,4550,4565,4550,2
20241120,100900,51911640,4540,4540,4540,4540,22
20241120,100800,51811760,4545,4560,4560,4545,10
20241120,100700,51766295,4565,4545,4565,4545,33
20241120,100600,51616265,4565,4565,4565,4565,0
20241120,100500,51616265,4565,4540,4565,4540,278
20241120,100400,50353280,4540,4540,4540,4540,51
20241120,100300,50121740,4540,4540,4540,4535,50
20241120,100200,49894890,4540,4540,4540,4540,284
20241120,100100,48605530,4550,4550,4550,4550,953
20241120,100000,44269380,4550,4550,4555,4550,1021
20241120,095900,39623825,4550,4550,4555,4545,163
20241120,095800,38882245,4555,4550,4555,4550,93
20241120,095700,38459075,4545,4550,4555,4540,86
20241120,095600,38068035,4545,4550,4555,4540,43
20241120,095500,37872460,4555,4550,4555,4545,60
20241120,095400,37599520,4550,4545,4555,4540,31
20241120,095300,37458595,4560,4550,4560,4550,10
20241120,095200,37413045,4560,4550,4560,4545,93
20241120,095100,36989210,4560,4550,4560,4545,118
20241120,095000,36452380,4545,4540,4545,4540,30
20241120,094900,36316105,4540,4540,4540,4540,0
20241120,094800,36316105,4540,4535,4540,4535,31
20241120,094700,36175445,4540,4540,4540,4540,15
20241120,094600,36107345,4535,4555,4570,4535,50
20241120,094500,35880050,4595,4555,4595,4555,100
20241120,094400,35423665,4550,4550,4550,4550,16
20241120,094300,35350865,4540,4540,4540,4540,16
20241120,094200,35278225,4555,4545,4555,4545,19
20241120,094100,35191710,4535,4535,4535,4535,30
20241120,094000,35055660,4555,4555,4555,4555,0
20241120,093900,35055660,4555,4545,4555,4540,19
20241120,093800,34969360,4545,4545,4545,4545,220
20241120,093700,33969460,4540,4540,4540,4540,48
20241120,093600,33751540,4540,4545,4545,4540,52
20241120,093500,33515210,4545,4545,4545,4545,1
20241120,093400,33510665,4550,4565,4565,4550,1553
20241120,093300,26428125,4565,4565,4565,4565,7
20241120,093200,26396170,4575,4575,4575,4575,8
20241120,093100,26359570,4575,4575,4575,4565,85
20241120,093000,25971135,4590,4575,4590,4575,3
20241120,092900,25957395,4580,4585,4590,4580,810
20241120,092800,22244680,4585,4590,4595,4585,202
20241120,092700,21317800,4595,4590,4595,4590,61
20241120,092600,21037775,4595,4605,4605,4590,2770
20241120,092500,8299705,4610,4610,4610,4610,1
20241120,092400,8295095,4605,4605,4605,4605,277
20241120,092300,7019510,4610,4610,4610,4610,31
20241120,092200,6876600,4615,4615,4615,4615,10
20241120,092100,6830450,4615,4615,4615,4615,2
20241120,092000,6821220,4615,4620,4620,4615,11
20241120,091900,6770405,4625,4625,4640,4625,7
20241120,091800,6738000,4640,4645,4645,4625,15
20241120,091700,6668475,4625,4650,4650,4625,18
20241120,091600,6584980,4625,4650,4650,4625,2
20241120,091500,6575705,4625,4650,4650,4625,5
20241120,091400,6552505,4615,4635,4650,4615,9
20241120,091300,6510855,4615,4615,4635,4600,839
20241120,091200,2649470,4615,4625,4625,4615,49
20241120,091100,2423300,4625,4625,4625,4625,0
20241120,091000,2423300,4625,4630,4630,4625,48
20241120,090900,2201120,4655,4655,4655,4655,0
20241120,090800,2201120,4655,4655,4655,4655,0
20241120,090700,2201120,4655,4655,4655,4655,0
20241120,090600,2201120,4655,4655,4655,4655,0
20241120,090500,2201120,4655,4655,4655,4655,0
20241120,090400,2201120,4655,4655,4655,4655,417
20241120,090300,259985,4655,4655,4655,4655,28
20241120,090200,129645,4635,4630,4635,4630,4
20241120,090100,111120,4630,4630,4630,4630,0
20241120,090000,111120,4630,4630,4630,4630,24
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 202400 112400160 4610 4610 4610 4610 220
3 20241120 202300 112400160 4610 4610 4610 4610 0
4 20241120 202200 112400160 4610 4610 4610 4610 0
5 20241120 202100 112400160 4610 4610 4610 4610 0
6 20241120 202000 112400160 4610 4610 4610 4610 0
7 20241120 201900 112400160 4610 4610 4610 4610 0
8 20241120 201800 112400160 4610 4610 4610 4610 0
9 20241120 201700 112400160 4610 4610 4610 4610 0
10 20241120 201600 112400160 4610 4610 4610 4610 0
11 20241120 201500 112400160 4610 4610 4610 4610 0
12 20241120 201400 112400160 4610 4610 4610 4610 0
13 20241120 201300 112400160 4610 4610 4610 4610 0
14 20241120 201200 112400160 4610 4610 4610 4610 0
15 20241120 201100 112400160 4610 4610 4610 4610 0
16 20241120 201000 112400160 4610 4610 4610 4610 0
17 20241120 200900 112400160 4610 4610 4610 4610 0
18 20241120 200800 112400160 4610 4610 4610 4610 0
19 20241120 200700 112400160 4610 4610 4610 4610 0
20 20241120 200600 112400160 4610 4610 4610 4610 0
21 20241120 200500 112400160 4610 4610 4610 4610 0
22 20241120 200400 112400160 4610 4610 4610 4610 0
23 20241120 200300 112400160 4610 4610 4610 4610 0
24 20241120 200200 112400160 4610 4610 4610 4610 0
25 20241120 200100 112400160 4610 4610 4610 4610 0
26 20241120 200000 112400160 4610 4610 4610 4610 0
27 20241120 195900 112400160 4610 4610 4610 4610 0
28 20241120 195800 112400160 4610 4610 4610 4610 0
29 20241120 195700 112400160 4610 4610 4610 4610 0
30 20241120 195600 112400160 4610 4610 4610 4610 0
31 20241120 195500 112400160 4610 4610 4610 4610 0
32 20241120 195400 112400160 4610 4610 4610 4610 220
33 20241120 195300 112400160 4610 4610 4610 4610 0
34 20241120 195200 112400160 4610 4610 4610 4610 0
35 20241120 195100 112400160 4610 4610 4610 4610 0
36 20241120 195000 112400160 4610 4610 4610 4610 0
37 20241120 194900 112400160 4610 4610 4610 4610 0
38 20241120 194800 112400160 4610 4610 4610 4610 0
39 20241120 194700 112400160 4610 4610 4610 4610 0
40 20241120 194600 112400160 4610 4610 4610 4610 0
41 20241120 194500 112400160 4610 4610 4610 4610 0
42 20241120 194400 112400160 4610 4610 4610 4610 0
43 20241120 194300 112400160 4610 4610 4610 4610 0
44 20241120 194200 112400160 4610 4610 4610 4610 0
45 20241120 194100 112400160 4610 4610 4610 4610 0
46 20241120 194000 112400160 4610 4610 4610 4610 0
47 20241120 193900 112400160 4610 4610 4610 4610 0
48 20241120 193800 112400160 4610 4610 4610 4610 0
49 20241120 193700 112400160 4610 4610 4610 4610 0
50 20241120 193600 112400160 4610 4610 4610 4610 0
51 20241120 193500 112400160 4610 4610 4610 4610 0
52 20241120 193400 112400160 4610 4610 4610 4610 0
53 20241120 193300 112400160 4610 4610 4610 4610 0
54 20241120 193200 112400160 4610 4610 4610 4610 0
55 20241120 193100 112400160 4610 4610 4610 4610 0
56 20241120 193000 112400160 4610 4610 4610 4610 0
57 20241120 192900 112400160 4610 4610 4610 4610 0
58 20241120 192800 112400160 4610 4610 4610 4610 0
59 20241120 192700 112400160 4610 4610 4610 4610 0
60 20241120 192600 112400160 4610 4610 4610 4610 0
61 20241120 192500 112400160 4610 4610 4610 4610 0
62 20241120 192400 112400160 4610 4610 4610 4610 220
63 20241120 192300 112400160 4610 4610 4610 4610 0
64 20241120 192200 112400160 4610 4610 4610 4610 0
65 20241120 192100 112400160 4610 4610 4610 4610 0
66 20241120 192000 112400160 4610 4610 4610 4610 0
67 20241120 191900 112400160 4610 4610 4610 4610 0
68 20241120 191800 112400160 4610 4610 4610 4610 0
69 20241120 191700 112400160 4610 4610 4610 4610 0
70 20241120 191600 112400160 4610 4610 4610 4610 0
71 20241120 191500 112400160 4610 4610 4610 4610 0
72 20241120 191400 112400160 4610 4610 4610 4610 0
73 20241120 191300 112400160 4610 4610 4610 4610 0
74 20241120 191200 112400160 4610 4610 4610 4610 0
75 20241120 191100 112400160 4610 4610 4610 4610 0
76 20241120 191000 112400160 4610 4610 4610 4610 0
77 20241120 190900 112400160 4610 4610 4610 4610 0
78 20241120 190800 112400160 4610 4610 4610 4610 0
79 20241120 190700 112400160 4610 4610 4610 4610 0
80 20241120 190600 112400160 4610 4610 4610 4610 0
81 20241120 190500 112400160 4610 4610 4610 4610 0
82 20241120 190400 112400160 4610 4610 4610 4610 0
83 20241120 190300 112400160 4610 4610 4610 4610 0
84 20241120 190200 112400160 4610 4610 4610 4610 0
85 20241120 190100 112400160 4610 4610 4610 4610 0
86 20241120 190000 112400160 4610 4610 4610 4610 0
87 20241120 185900 112400160 4610 4610 4610 4610 0
88 20241120 185800 112400160 4610 4610 4610 4610 0
89 20241120 185700 112400160 4610 4610 4610 4610 0
90 20241120 185600 112400160 4610 4610 4610 4610 0
91 20241120 185500 112400160 4610 4610 4610 4610 0
92 20241120 185400 112400160 4610 4610 4610 4610 220
93 20241120 185300 112400160 4610 4610 4610 4610 0
94 20241120 185200 112400160 4610 4610 4610 4610 0
95 20241120 185100 112400160 4610 4610 4610 4610 0
96 20241120 185000 112400160 4610 4610 4610 4610 0
97 20241120 184900 112400160 4610 4610 4610 4610 0
98 20241120 184800 112400160 4610 4610 4610 4610 0
99 20241120 184700 112400160 4610 4610 4610 4610 0
100 20241120 184600 112400160 4610 4610 4610 4610 0
101 20241120 184500 112400160 4610 4610 4610 4610 0
102 20241120 184400 112400160 4610 4610 4610 4610 0
103 20241120 184300 112400160 4610 4610 4610 4610 0
104 20241120 184200 112400160 4610 4610 4610 4610 0
105 20241120 184100 112400160 4610 4610 4610 4610 0
106 20241120 184000 112400160 4610 4610 4610 4610 0
107 20241120 183900 112400160 4610 4610 4610 4610 0
108 20241120 183800 112400160 4610 4610 4610 4610 0
109 20241120 183700 112400160 4610 4610 4610 4610 0
110 20241120 183600 112400160 4610 4610 4610 4610 0
111 20241120 183500 112400160 4610 4610 4610 4610 0
112 20241120 183400 112400160 4610 4610 4610 4610 0
113 20241120 183300 112400160 4610 4610 4610 4610 0
114 20241120 183200 112400160 4610 4610 4610 4610 0
115 20241120 183100 112400160 4610 4610 4610 4610 0
116 20241120 183000 112400160 4610 4610 4610 4610 0
117 20241120 182900 112400160 4610 4610 4610 4610 0
118 20241120 182800 112400160 4610 4610 4610 4610 0
119 20241120 182700 112400160 4610 4610 4610 4610 0
120 20241120 182600 112400160 4610 4610 4610 4610 0
121 20241120 182500 112400160 4610 4610 4610 4610 0
122 20241120 182400 112400160 4610 4610 4610 4610 220
123 20241120 182300 112400160 4610 4610 4610 4610 0
124 20241120 182200 112400160 4610 4610 4610 4610 0
125 20241120 182100 112400160 4610 4610 4610 4610 0
126 20241120 182000 112400160 4610 4610 4610 4610 0
127 20241120 181900 112400160 4610 4610 4610 4610 0
128 20241120 181800 112400160 4610 4610 4610 4610 0
129 20241120 181700 112400160 4610 4610 4610 4610 0
130 20241120 181600 112400160 4610 4610 4610 4610 0
131 20241120 181500 112400160 4610 4610 4610 4610 0
132 20241120 181400 112400160 4610 4610 4610 4610 0
133 20241120 181300 112400160 4610 4610 4610 4610 0
134 20241120 181200 112400160 4610 4610 4610 4610 0
135 20241120 181100 112400160 4610 4610 4610 4610 0
136 20241120 181000 112400160 4610 4610 4610 4610 0
137 20241120 180900 112400160 4610 4610 4610 4610 0
138 20241120 180800 112400160 4610 4610 4610 4610 0
139 20241120 180700 112400160 4610 4610 4610 4610 0
140 20241120 180600 112400160 4610 4610 4610 4610 0
141 20241120 180500 112400160 4610 4610 4610 4610 0
142 20241120 180400 112400160 4610 4610 4610 4610 0
143 20241120 180300 112400160 4610 4610 4610 4610 0
144 20241120 180200 112400160 4610 4610 4610 4610 0
145 20241120 180100 112400160 4610 4610 4610 4610 0
146 20241120 180000 112400160 4610 4610 4610 4610 0
147 20241120 175900 112400160 4610 4610 4610 4610 0
148 20241120 175800 112400160 4610 4610 4610 4610 0
149 20241120 175700 112400160 4610 4610 4610 4610 0
150 20241120 175600 112400160 4610 4610 4610 4610 0
151 20241120 175500 112400160 4610 4610 4610 4610 0
152 20241120 175400 112400160 4610 4610 4610 4610 220
153 20241120 175300 112400160 4610 4610 4610 4610 0
154 20241120 175200 112400160 4610 4610 4610 4610 0
155 20241120 175100 112400160 4610 4610 4610 4610 0
156 20241120 175000 112400160 4610 4610 4610 4610 0
157 20241120 174900 112400160 4610 4610 4610 4610 0
158 20241120 174800 112400160 4610 4610 4610 4610 0
159 20241120 174700 112400160 4610 4610 4610 4610 0
160 20241120 174600 112400160 4610 4610 4610 4610 0
161 20241120 174500 112400160 4610 4610 4610 4610 0
162 20241120 174400 112400160 4610 4610 4610 4610 0
163 20241120 174300 112400160 4610 4610 4610 4610 0
164 20241120 174200 112400160 4610 4610 4610 4610 0
165 20241120 174100 112400160 4610 4610 4610 4610 0
166 20241120 174000 112400160 4610 4610 4610 4610 0
167 20241120 173900 112400160 4610 4610 4610 4610 0
168 20241120 173800 112400160 4610 4610 4610 4610 0
169 20241120 173700 112400160 4610 4610 4610 4610 0
170 20241120 173600 112400160 4610 4610 4610 4610 0
171 20241120 173500 112400160 4610 4610 4610 4610 0
172 20241120 173400 112400160 4610 4610 4610 4610 0
173 20241120 173300 112400160 4610 4610 4610 4610 0
174 20241120 173200 112400160 4610 4610 4610 4610 0
175 20241120 173100 112400160 4610 4610 4610 4610 0
176 20241120 173000 112400160 4610 4610 4610 4610 0
177 20241120 172900 112400160 4610 4610 4610 4610 0
178 20241120 172800 112400160 4610 4610 4610 4610 0
179 20241120 172700 112400160 4610 4610 4610 4610 0
180 20241120 172600 112400160 4610 4610 4610 4610 0
181 20241120 172500 112400160 4610 4610 4610 4610 0
182 20241120 172400 112400160 4610 4610 4610 4610 220
183 20241120 172300 112400160 4610 4610 4610 4610 0
184 20241120 172200 112400160 4610 4610 4610 4610 0
185 20241120 172100 112400160 4610 4610 4610 4610 0
186 20241120 172000 112400160 4610 4610 4610 4610 0
187 20241120 171900 112400160 4610 4610 4610 4610 0
188 20241120 171800 112400160 4610 4610 4610 4610 0
189 20241120 171700 112400160 4610 4610 4610 4610 0
190 20241120 171600 112400160 4610 4610 4610 4610 0
191 20241120 171500 112400160 4610 4610 4610 4610 0
192 20241120 171400 112400160 4610 4610 4610 4610 0
193 20241120 171300 112400160 4610 4610 4610 4610 0
194 20241120 171200 112400160 4610 4610 4610 4610 0
195 20241120 171100 112400160 4610 4610 4610 4610 0
196 20241120 171000 112400160 4610 4610 4610 4610 0
197 20241120 170900 112400160 4610 4610 4610 4610 0
198 20241120 170800 112400160 4610 4610 4610 4610 0
199 20241120 170700 112400160 4610 4610 4610 4610 0
200 20241120 170600 112400160 4610 4610 4610 4610 0
201 20241120 170500 112400160 4610 4610 4610 4610 0
202 20241120 170400 112400160 4610 4610 4610 4610 0
203 20241120 170300 112400160 4610 4610 4610 4610 0
204 20241120 170200 112400160 4610 4610 4610 4610 0
205 20241120 170100 112400160 4610 4610 4610 4610 0
206 20241120 170000 112400160 4610 4610 4610 4610 0
207 20241120 165900 112400160 4610 4610 4610 4610 0
208 20241120 165800 112400160 4610 4610 4610 4610 0
209 20241120 165700 112400160 4610 4610 4610 4610 0
210 20241120 165600 112400160 4610 4610 4610 4610 0
211 20241120 165500 112400160 4610 4610 4610 4610 0
212 20241120 165400 112400160 4610 4610 4610 4610 220
213 20241120 165300 112400160 4610 4610 4610 4610 0
214 20241120 165200 112400160 4610 4610 4610 4610 0
215 20241120 165100 112400160 4610 4610 4610 4610 0
216 20241120 165000 112400160 4610 4610 4610 4610 0
217 20241120 164900 112400160 4610 4610 4610 4610 0
218 20241120 164800 112400160 4610 4610 4610 4610 0
219 20241120 164700 112400160 4610 4610 4610 4610 0
220 20241120 164600 112400160 4610 4610 4610 4610 0
221 20241120 164500 112400160 4610 4610 4610 4610 0
222 20241120 164400 112400160 4610 4610 4610 4610 0
223 20241120 164300 112400160 4610 4610 4610 4610 0
224 20241120 164200 112400160 4610 4610 4610 4610 0
225 20241120 164100 112400160 4610 4610 4610 4610 0
226 20241120 164000 112400160 4610 4610 4610 4610 0
227 20241120 163900 112400160 4610 4610 4610 4610 0
228 20241120 163800 112400160 4610 4610 4610 4610 0
229 20241120 163700 112400160 4610 4610 4610 4610 0
230 20241120 163600 112400160 4610 4610 4610 4610 0
231 20241120 163500 112400160 4610 4610 4610 4610 0
232 20241120 163400 112400160 4610 4610 4610 4610 0
233 20241120 163300 112400160 4610 4610 4610 4610 0
234 20241120 163200 112400160 4610 4610 4610 4610 0
235 20241120 163100 112400160 4610 4610 4610 4610 0
236 20241120 163000 112400160 4610 4610 4610 4610 0
237 20241120 162900 112400160 4610 4610 4610 4610 0
238 20241120 162800 112400160 4610 4610 4610 4610 0
239 20241120 162700 112400160 4610 4610 4610 4610 0
240 20241120 162600 112400160 4610 4610 4610 4610 0
241 20241120 162500 112400160 4610 4610 4610 4610 0
242 20241120 162400 112400160 4610 4610 4610 4610 220
243 20241120 162300 112400160 4610 4610 4610 4610 0
244 20241120 162200 112400160 4610 4610 4610 4610 0
245 20241120 162100 112400160 4610 4610 4610 4610 0
246 20241120 162000 112400160 4610 4610 4610 4610 0
247 20241120 161900 112400160 4610 4610 4610 4610 0
248 20241120 161800 112400160 4610 4610 4610 4610 0
249 20241120 161700 112400160 4610 4610 4610 4610 0
250 20241120 161600 112400160 4610 4610 4610 4610 0
251 20241120 161500 112400160 4610 4610 4610 4610 0
252 20241120 161400 112400160 4610 4610 4610 4610 0
253 20241120 161300 112400160 4610 4610 4610 4610 0
254 20241120 161200 112400160 4610 4610 4610 4610 0
255 20241120 161100 112400160 4610 4610 4610 4610 0
256 20241120 161000 112400160 4610 4610 4610 4610 0
257 20241120 160900 112400160 4610 4610 4610 4610 0
258 20241120 160800 112400160 4610 4610 4610 4610 0
259 20241120 160700 112400160 4610 4610 4610 4610 0
260 20241120 160600 112400160 4610 4610 4610 4610 0
261 20241120 160500 112400160 4610 4610 4610 4610 0
262 20241120 160400 112400160 4610 4610 4610 4610 0
263 20241120 160300 112400160 4610 4610 4610 4610 0
264 20241120 160200 112400160 4610 4610 4610 4610 0
265 20241120 160100 112400160 4610 4610 4610 4610 0
266 20241120 160000 112400160 4610 4610 4610 4610 0
267 20241120 155900 112400160 4610 4610 4610 4610 0
268 20241120 155800 112400160 4610 4610 4610 4610 0
269 20241120 155700 112400160 4610 4610 4610 4610 0
270 20241120 155600 112400160 4610 4610 4610 4610 0
271 20241120 155500 112400160 4610 4610 4610 4610 0
272 20241120 155400 112400160 4610 4610 4610 4610 220
273 20241120 155300 112400160 4610 4610 4610 4610 0
274 20241120 155200 112400160 4610 4610 4610 4610 0
275 20241120 155100 112400160 4610 4610 4610 4610 0
276 20241120 155000 112400160 4610 4610 4610 4610 0
277 20241120 154900 112400160 4610 4610 4610 4610 0
278 20241120 154800 112400160 4610 4610 4610 4610 0
279 20241120 154700 112400160 4610 4610 4610 4610 0
280 20241120 154600 112400160 4610 4610 4610 4610 0
281 20241120 154500 112400160 4610 4610 4610 4610 0
282 20241120 154400 112400160 4610 4610 4610 4610 0
283 20241120 154300 112400160 4610 4610 4610 4610 0
284 20241120 154200 112400160 4610 4610 4610 4610 0
285 20241120 154100 112400160 4610 4610 4610 4610 0
286 20241120 154000 112400160 4610 4610 4610 4610 0
287 20241120 153900 112400160 4610 4610 4610 4610 0
288 20241120 153800 112400160 4610 4610 4610 4610 0
289 20241120 153700 112400160 4610 4610 4610 4610 0
290 20241120 153600 112400160 4610 4610 4610 4610 0
291 20241120 153500 112400160 4610 4610 4610 4610 0
292 20241120 153400 112400160 4610 4610 4610 4610 0
293 20241120 153300 112400160 4610 4610 4610 4610 0
294 20241120 153200 112400160 4610 4610 4610 4610 0
295 20241120 153100 112400160 4610 4610 4610 4610 0
296 20241120 153000 112400160 4610 4610 4610 4610 220
297 20241120 152900 111385960 4650 4650 4650 4650 0
298 20241120 152800 111385960 4650 4650 4650 4650 0
299 20241120 152700 111385960 4650 4650 4650 4650 0
300 20241120 152600 111385960 4650 4650 4650 4650 0
301 20241120 152500 111385960 4650 4650 4650 4650 0
302 20241120 152400 111385960 4650 4650 4650 4650 0
303 20241120 152300 111385960 4650 4650 4650 4650 0
304 20241120 152200 111385960 4650 4650 4650 4650 0
305 20241120 152100 111385960 4650 4650 4650 4650 0
306 20241120 152000 111385960 4650 4650 4650 4650 0
307 20241120 151900 111385960 4650 4650 4650 4650 12
308 20241120 151800 111330160 4575 4575 4575 4575 0
309 20241120 151700 111330160 4575 4640 4640 4575 625
310 20241120 151600 108454110 4640 4640 4640 4640 0
311 20241120 151500 108454110 4640 4640 4640 4640 0
312 20241120 151400 108454110 4640 4640 4640 4640 1
313 20241120 151300 108449470 4650 4645 4650 4645 108
314 20241120 151200 107947285 4640 4640 4640 4640 3
315 20241120 151100 107933365 4640 4640 4640 4640 0
316 20241120 151000 107933365 4640 4640 4640 4640 0
317 20241120 150900 107933365 4640 4640 4640 4640 0
318 20241120 150800 107933365 4640 4640 4640 4640 0
319 20241120 150700 107933365 4640 4640 4640 4640 0
320 20241120 150600 107933365 4640 4640 4640 4640 0
321 20241120 150500 107933365 4640 4640 4640 4640 0
322 20241120 150400 107933365 4640 4640 4640 4640 300
323 20241120 150300 106541365 4640 4640 4640 4640 6
324 20241120 150200 106513525 4640 4635 4640 4635 2
325 20241120 150100 106504250 4625 4625 4625 4625 0
326 20241120 150000 106504250 4625 4625 4625 4625 342
327 20241120 145900 104922500 4625 4630 4630 4620 1335
328 20241120 145800 98752615 4630 4630 4630 4630 31
329 20241120 145700 98609085 4630 4630 4630 4630 0
330 20241120 145600 98609085 4630 4630 4630 4630 0
331 20241120 145500 98609085 4630 4630 4630 4630 16
332 20241120 145400 98535005 4635 4635 4635 4635 14
333 20241120 145300 98470115 4635 4635 4635 4635 0
334 20241120 145200 98470115 4635 4640 4640 4635 17
335 20241120 145100 98391315 4635 4635 4635 4635 15
336 20241120 145000 98321790 4635 4635 4635 4635 81
337 20241120 144900 97946355 4635 4635 4635 4635 0
338 20241120 144800 97946355 4635 4635 4635 4635 0
339 20241120 144700 97946355 4635 4635 4635 4635 17
340 20241120 144600 97867560 4640 4635 4640 4635 54
341 20241120 144500 97617200 4630 4630 4630 4630 0
342 20241120 144400 97617200 4630 4630 4630 4630 0
343 20241120 144300 97617200 4630 4630 4630 4630 31
344 20241120 144200 97473670 4630 4630 4630 4630 15
345 20241120 144100 97404220 4630 4630 4630 4630 0
346 20241120 144000 97404220 4630 4630 4630 4630 0
347 20241120 143900 97404220 4630 4630 4630 4630 36
348 20241120 143800 97237540 4635 4635 4635 4635 10
349 20241120 143700 97191190 4650 4650 4650 4650 0
350 20241120 143600 97191190 4650 4650 4650 4650 0
351 20241120 143500 97191190 4650 4630 4650 4630 33
352 20241120 143400 97038290 4630 4630 4630 4630 0
353 20241120 143300 97038290 4630 4630 4630 4630 0
354 20241120 143200 97038290 4630 4630 4630 4630 30
355 20241120 143100 96899390 4630 4630 4630 4630 16
356 20241120 143000 96825310 4635 4635 4635 4635 0
357 20241120 142900 96825310 4635 4635 4635 4635 15
358 20241120 142800 96755785 4630 4630 4630 4630 15
359 20241120 142700 96686335 4630 4630 4630 4630 0
360 20241120 142600 96686335 4630 4630 4630 4630 0
361 20241120 142500 96686335 4630 4630 4630 4630 17
362 20241120 142400 96607625 4635 4630 4635 4630 29
363 20241120 142300 96473285 4630 4630 4630 4630 0
364 20241120 142200 96473285 4630 4630 4630 4630 0
365 20241120 142100 96473285 4630 4630 4630 4630 31
366 20241120 142000 96329755 4630 4630 4630 4630 15
367 20241120 141900 96260305 4630 4630 4630 4630 0
368 20241120 141800 96260305 4630 4630 4630 4630 0
369 20241120 141700 96260305 4630 4630 4630 4630 31
370 20241120 141600 96116775 4630 4630 4630 4630 15
371 20241120 141500 96047325 4630 4630 4630 4630 0
372 20241120 141400 96047325 4630 4630 4630 4630 0
373 20241120 141300 96047325 4630 4630 4630 4630 16
374 20241120 141200 95973245 4635 4635 4635 4635 15
375 20241120 141100 95903720 4625 4625 4625 4625 44
376 20241120 141000 95700220 4630 4630 4630 4630 0
377 20241120 140900 95700220 4630 4630 4630 4630 1
378 20241120 140800 95695590 4635 4635 4635 4635 1
379 20241120 140700 95690955 4625 4625 4625 4625 30
380 20241120 140600 95552205 4625 4625 4625 4625 0
381 20241120 140500 95552205 4625 4625 4625 4625 0
382 20241120 140400 95552205 4625 4620 4625 4620 31
383 20241120 140300 95408910 4630 4630 4630 4630 0
384 20241120 140200 95408910 4630 4610 4630 4610 227
385 20241120 140100 94358220 4610 4610 4610 4610 14
386 20241120 140000 94293680 4605 4605 4605 4605 0
387 20241120 135900 94293680 4605 4605 4605 4605 31
388 20241120 135800 94150925 4605 4605 4605 4605 7
389 20241120 135700 94118690 4605 4605 4605 4605 8
390 20241120 135600 94081850 4605 4605 4605 4605 30
391 20241120 135500 93943700 4605 4605 4605 4605 1
392 20241120 135400 93939095 4600 4600 4600 4600 0
393 20241120 135300 93939095 4600 4600 4600 4600 0
394 20241120 135200 93939095 4600 4600 4600 4600 30
395 20241120 135100 93801095 4600 4600 4600 4600 16
396 20241120 135000 93727495 4600 4600 4600 4600 0
397 20241120 134900 93727495 4600 4600 4600 4600 0
398 20241120 134800 93727495 4600 4600 4605 4600 30
399 20241120 134700 93589425 4600 4600 4600 4600 16
400 20241120 134600 93515825 4600 4600 4600 4600 0
401 20241120 134500 93515825 4600 4600 4600 4600 0
402 20241120 134400 93515825 4600 4600 4600 4600 30
403 20241120 134300 93377825 4600 4600 4600 4600 1
404 20241120 134200 93373225 4610 4610 4610 4610 0
405 20241120 134100 93373225 4610 4610 4610 4610 15
406 20241120 134000 93304075 4600 4600 4600 4600 30
407 20241120 133900 93166075 4600 4600 4600 4600 1
408 20241120 133800 93161475 4610 4610 4610 4610 0
409 20241120 133700 93161475 4610 4610 4610 4610 14
410 20241120 133600 93096935 4600 4600 4600 4600 31
411 20241120 133500 92954335 4600 4600 4600 4600 1
412 20241120 133400 92949735 4610 4610 4610 4610 0
413 20241120 133300 92949735 4610 4610 4610 4610 14
414 20241120 133200 92885195 4600 4600 4600 4600 17
415 20241120 133100 92806995 4605 4605 4610 4600 829
416 20241120 133000 88993270 4605 4605 4605 4605 0
417 20241120 132900 88993270 4605 4605 4605 4605 16
418 20241120 132800 88919590 4620 4620 4620 4620 0
419 20241120 132700 88919590 4620 4605 4620 4605 31
420 20241120 132600 88776820 4605 4605 4605 4605 0
421 20241120 132500 88776820 4605 4605 4605 4605 1
422 20241120 132400 88772215 4615 4615 4615 4615 14
423 20241120 132300 88707605 4605 4605 4605 4605 31
424 20241120 132200 88564850 4605 4605 4605 4605 0
425 20241120 132100 88564850 4605 4605 4605 4605 15
426 20241120 132000 88495775 4600 4600 4600 4600 0
427 20241120 131900 88495775 4600 4600 4600 4600 52
428 20241120 131800 88256575 4605 4605 4605 4605 0
429 20241120 131700 88256575 4605 4605 4605 4605 8
430 20241120 131600 88219735 4610 4610 4610 4610 1
431 20241120 131500 88215125 4615 4615 4615 4615 1
432 20241120 131400 88210510 4605 4605 4605 4605 0
433 20241120 131300 88210510 4605 4600 4605 4600 30
434 20241120 131200 88072435 4600 4610 4610 4600 15
435 20241120 131100 88003425 4595 4595 4595 4595 0
436 20241120 131000 88003425 4595 4595 4595 4595 12
437 20241120 130900 87948285 4595 4595 4595 4595 19
438 20241120 130800 87860980 4595 4595 4595 4595 15
439 20241120 130700 87792055 4600 4600 4600 4600 16
440 20241120 130600 87718455 4630 4630 4630 4630 0
441 20241120 130500 87718455 4630 4615 4630 4615 2
442 20241120 130400 87709210 4595 4595 4600 4595 49
443 20241120 130300 87483990 4600 4600 4600 4600 10
444 20241120 130200 87437990 4590 4590 4590 4590 0
445 20241120 130100 87437990 4590 4590 4590 4590 0
446 20241120 130000 87437990 4590 4590 4590 4590 25
447 20241120 125900 87323240 4595 4595 4595 4590 20
448 20241120 125800 87231415 4600 4600 4600 4600 0
449 20241120 125700 87231415 4600 4600 4600 4600 0
450 20241120 125600 87231415 4600 4590 4600 4590 28
451 20241120 125500 87102735 4590 4605 4605 4590 38
452 20241120 125400 86928045 4605 4605 4605 4605 0
453 20241120 125300 86928045 4605 4605 4605 4605 16
454 20241120 125200 86854365 4605 4625 4625 4605 20
455 20241120 125100 86762065 4630 4630 4630 4630 5
456 20241120 125000 86738915 4645 4635 4645 4620 7
457 20241120 124900 86706495 4610 4610 4610 4605 75
458 20241120 124800 86360900 4610 4620 4625 4605 27
459 20241120 124700 86236375 4605 4605 4630 4605 9
460 20241120 124600 86194850 4620 4610 4620 4605 31
461 20241120 124500 86051895 4600 4590 4600 4590 22
462 20241120 124400 85950765 4605 4615 4615 4605 24
463 20241120 124300 85840095 4605 4605 4605 4605 16
464 20241120 124200 85766415 4635 4635 4635 4635 0
465 20241120 124100 85766415 4635 4635 4635 4635 0
466 20241120 124000 85766415 4635 4620 4635 4620 32
467 20241120 123900 85618560 4620 4620 4620 4620 27
468 20241120 123800 85493820 4640 4640 4640 4640 0
469 20241120 123700 85493820 4640 4620 4640 4620 11
470 20241120 123600 85442920 4625 4610 4635 4605 32
471 20241120 123500 85295485 4610 4605 4610 4605 3
472 20241120 123400 85281660 4615 4615 4615 4615 0
473 20241120 123300 85281660 4615 4615 4615 4615 14
474 20241120 123200 85217050 4605 4605 4605 4605 31
475 20241120 123100 85074295 4605 4605 4605 4605 15
476 20241120 123000 85005220 4610 4610 4610 4610 0
477 20241120 122900 85005220 4610 4610 4610 4610 0
478 20241120 122800 85005220 4610 4605 4610 4605 30
479 20241120 122700 84866995 4610 4610 4610 4610 0
480 20241120 122600 84866995 4610 4610 4610 4610 16
481 20241120 122500 84793235 4605 4605 4605 4605 15
482 20241120 122400 84724160 4610 4610 4610 4610 0
483 20241120 122300 84724160 4610 4605 4610 4605 31
484 20241120 122200 84581330 4615 4615 4615 4615 0
485 20241120 122100 84581330 4615 4615 4615 4615 15
486 20241120 122000 84512105 4610 4620 4620 4610 15
487 20241120 121900 84442925 4610 4610 4610 4610 17
488 20241120 121800 84364555 4610 4610 4610 4610 0
489 20241120 121700 84364555 4610 4610 4610 4610 14
490 20241120 121600 84300015 4615 4615 4615 4615 1
491 20241120 121500 84295400 4620 4620 4620 4620 14
492 20241120 121400 84230720 4615 4615 4615 4615 15
493 20241120 121300 84161495 4610 4610 4610 4610 1
494 20241120 121200 84156885 4620 4615 4620 4615 30
495 20241120 121100 84018360 4625 4635 4635 4610 9
496 20241120 121000 83976760 4610 4610 4615 4610 458
497 20241120 120900 81865305 4610 4610 4610 4610 15
498 20241120 120800 81796155 4610 4610 4610 4610 15
499 20241120 120700 81727005 4625 4625 4630 4625 22
500 20241120 120600 81625250 4640 4600 4640 4600 32
501 20241120 120500 81478000 4600 4600 4600 4600 1
502 20241120 120400 81473400 4600 4600 4600 4600 0
503 20241120 120300 81473400 4600 4595 4600 4595 40
504 20241120 120200 81289470 4605 4605 4605 4605 1
505 20241120 120100 81284865 4600 4600 4600 4600 6
506 20241120 120000 81257265 4600 4595 4600 4595 25
507 20241120 115900 81142345 4595 4595 4595 4595 0
508 20241120 115800 81142345 4595 4595 4595 4595 24
509 20241120 115700 81032065 4595 4595 4595 4595 6
510 20241120 115600 81004495 4595 4595 4595 4595 22
511 20241120 115500 80903405 4595 4595 4595 4595 10
512 20241120 115400 80857455 4600 4600 4600 4600 0
513 20241120 115300 80857455 4600 4600 4600 4600 14
514 20241120 115200 80793055 4600 4600 4600 4600 16
515 20241120 115100 80719455 4595 4595 4595 4595 15
516 20241120 115000 80650530 4600 4600 4600 4600 0
517 20241120 114900 80650530 4600 4600 4600 4600 0
518 20241120 114800 80650530 4600 4595 4600 4595 30
519 20241120 114700 80512605 4595 4595 4595 4595 0
520 20241120 114600 80512605 4595 4595 4595 4595 0
521 20241120 114500 80512605 4595 4595 4595 4595 43
522 20241120 114400 80315020 4600 4600 4600 4600 3
523 20241120 114300 80301220 4605 4605 4605 4605 0
524 20241120 114200 80301220 4605 4605 4605 4605 1
525 20241120 114100 80296615 4605 4595 4605 4595 51
526 20241120 114000 80062045 4595 4595 4595 4595 0
527 20241120 113900 80062045 4595 4590 4595 4590 31
528 20241120 113800 79919680 4595 4595 4595 4595 2
529 20241120 113700 79910490 4595 4595 4595 4595 13
530 20241120 113600 79850755 4600 4600 4600 4600 0
531 20241120 113500 79850755 4600 4595 4600 4595 33
532 20241120 113400 79699105 4600 4600 4600 4600 0
533 20241120 113300 79699105 4600 4600 4600 4600 0
534 20241120 113200 79699105 4600 4595 4600 4595 31
535 20241120 113100 79556580 4595 4595 4595 4595 0
536 20241120 113000 79556580 4595 4595 4595 4595 15
537 20241120 112900 79487655 4585 4595 4600 4585 18
538 20241120 112800 79405075 4585 4595 4605 4585 36
539 20241120 112700 79239915 4605 4610 4610 4595 3
540 20241120 112600 79226105 4590 4590 4590 4590 0
541 20241120 112500 79226105 4590 4575 4590 4575 6
542 20241120 112400 79198640 4580 4575 4580 4575 31
543 20241120 112300 79056735 4575 4575 4575 4575 11
544 20241120 112200 79006410 4590 4590 4590 4590 0
545 20241120 112100 79006410 4590 4585 4590 4585 25
546 20241120 112000 78891740 4615 4595 4615 4595 10
547 20241120 111900 78845710 4585 4580 4585 4580 30
548 20241120 111800 78708235 4580 4580 4580 4580 0
549 20241120 111700 78708235 4580 4580 4580 4580 1
550 20241120 111600 78703655 4605 4605 4605 4605 14
551 20241120 111500 78639185 4605 4605 4605 4605 16
552 20241120 111400 78565505 4605 4605 4605 4605 0
553 20241120 111300 78565505 4605 4605 4605 4605 30
554 20241120 111200 78427355 4605 4595 4635 4595 178
555 20241120 111100 77607595 4580 4570 4580 4570 30
556 20241120 111000 77470335 4590 4580 4590 4580 6
557 20241120 110900 77442840 4580 4580 4580 4580 26
558 20241120 110800 77323760 4610 4610 4610 4610 1
559 20241120 110700 77319150 4640 4595 4640 4595 50
560 20241120 110600 77087295 4640 4575 4640 4575 166
561 20241120 110500 76322020 4575 4575 4575 4575 25
562 20241120 110400 76207645 4580 4580 4580 4580 1
563 20241120 110300 76203065 4575 4575 4575 4575 16
564 20241120 110200 76129865 4580 4580 4580 4580 34
565 20241120 110100 75974145 4585 4585 4585 4585 19
566 20241120 110000 75887030 4580 4575 4580 4575 30
567 20241120 105900 75749705 4585 4585 4585 4585 0
568 20241120 105800 75749705 4585 4585 4585 4585 16
569 20241120 105700 75676345 4600 4585 4600 4585 4
570 20241120 105600 75657975 4600 4585 4600 4580 407
571 20241120 105500 73786135 4600 4575 4600 4575 535
572 20241120 105400 71325525 4585 4580 4585 4580 6
573 20241120 105300 71298030 4575 4575 4575 4575 16
574 20241120 105200 71224830 4575 4575 4580 4575 397
575 20241120 105100 69406650 4575 4575 4585 4565 1477
576 20241120 105000 62654535 4600 4575 4600 4575 84
577 20241120 104900 62270155 4575 4600 4605 4575 725
578 20241120 104800 58935200 4620 4625 4640 4600 5
579 20241120 104700 58912080 4605 4600 4605 4600 27
580 20241120 104600 58787805 4610 4610 4610 4610 3
581 20241120 104500 58773975 4635 4610 4635 4610 2
582 20241120 104400 58764730 4600 4605 4615 4600 41
583 20241120 104300 58575805 4600 4615 4615 4600 25
584 20241120 104200 58460655 4625 4615 4635 4615 583
585 20241120 104100 55770060 4620 4605 4620 4590 23
586 20241120 104000 55664195 4600 4590 4600 4590 31
587 20241120 103900 55521745 4600 4600 4600 4600 0
588 20241120 103800 55521745 4600 4600 4600 4600 1
589 20241120 103700 55517145 4600 4600 4600 4600 14
590 20241120 103600 55452745 4590 4605 4605 4590 16
591 20241120 103500 55379290 4595 4595 4595 4590 19
592 20241120 103400 55292065 4585 4585 4640 4585 178
593 20241120 103300 54469485 4575 4575 4575 4575 15
594 20241120 103200 54400860 4600 4600 4600 4600 0
595 20241120 103100 54400860 4600 4575 4600 4565 29
596 20241120 103000 54268195 4580 4580 4580 4575 15
597 20241120 102900 54199530 4570 4570 4585 4570 17
598 20241120 102800 54121785 4585 4565 4585 4565 23
599 20241120 102700 54016695 4570 4565 4585 4565 16
600 20241120 102600 53943630 4570 4585 4585 4570 2
601 20241120 102500 53934475 4570 4570 4595 4570 15
602 20241120 102400 53865785 4590 4585 4600 4565 194
603 20241120 102300 52974925 4565 4570 4590 4565 31
604 20241120 102200 52833070 4590 4565 4590 4565 30
605 20241120 102100 52695755 4560 4565 4585 4560 22
606 20241120 102000 52595360 4560 4555 4560 4555 29
607 20241120 101900 52463190 4580 4565 4580 4565 4
608 20241120 101800 52444905 4575 4555 4580 4555 5
609 20241120 101700 52422065 4550 4560 4560 4550 30
610 20241120 101600 52285390 4575 4565 4575 4565 2
611 20241120 101500 52276250 4570 4565 4570 4560 19
612 20241120 101400 52189580 4565 4555 4565 4555 25
613 20241120 101300 52075575 4555 4560 4560 4550 19
614 20241120 101200 51989005 4550 4550 4550 4550 0
615 20241120 101100 51989005 4550 4550 4550 4550 15
616 20241120 101000 51920755 4565 4550 4565 4550 2
617 20241120 100900 51911640 4540 4540 4540 4540 22
618 20241120 100800 51811760 4545 4560 4560 4545 10
619 20241120 100700 51766295 4565 4545 4565 4545 33
620 20241120 100600 51616265 4565 4565 4565 4565 0
621 20241120 100500 51616265 4565 4540 4565 4540 278
622 20241120 100400 50353280 4540 4540 4540 4540 51
623 20241120 100300 50121740 4540 4540 4540 4535 50
624 20241120 100200 49894890 4540 4540 4540 4540 284
625 20241120 100100 48605530 4550 4550 4550 4550 953
626 20241120 100000 44269380 4550 4550 4555 4550 1021
627 20241120 095900 39623825 4550 4550 4555 4545 163
628 20241120 095800 38882245 4555 4550 4555 4550 93
629 20241120 095700 38459075 4545 4550 4555 4540 86
630 20241120 095600 38068035 4545 4550 4555 4540 43
631 20241120 095500 37872460 4555 4550 4555 4545 60
632 20241120 095400 37599520 4550 4545 4555 4540 31
633 20241120 095300 37458595 4560 4550 4560 4550 10
634 20241120 095200 37413045 4560 4550 4560 4545 93
635 20241120 095100 36989210 4560 4550 4560 4545 118
636 20241120 095000 36452380 4545 4540 4545 4540 30
637 20241120 094900 36316105 4540 4540 4540 4540 0
638 20241120 094800 36316105 4540 4535 4540 4535 31
639 20241120 094700 36175445 4540 4540 4540 4540 15
640 20241120 094600 36107345 4535 4555 4570 4535 50
641 20241120 094500 35880050 4595 4555 4595 4555 100
642 20241120 094400 35423665 4550 4550 4550 4550 16
643 20241120 094300 35350865 4540 4540 4540 4540 16
644 20241120 094200 35278225 4555 4545 4555 4545 19
645 20241120 094100 35191710 4535 4535 4535 4535 30
646 20241120 094000 35055660 4555 4555 4555 4555 0
647 20241120 093900 35055660 4555 4545 4555 4540 19
648 20241120 093800 34969360 4545 4545 4545 4545 220
649 20241120 093700 33969460 4540 4540 4540 4540 48
650 20241120 093600 33751540 4540 4545 4545 4540 52
651 20241120 093500 33515210 4545 4545 4545 4545 1
652 20241120 093400 33510665 4550 4565 4565 4550 1553
653 20241120 093300 26428125 4565 4565 4565 4565 7
654 20241120 093200 26396170 4575 4575 4575 4575 8
655 20241120 093100 26359570 4575 4575 4575 4565 85
656 20241120 093000 25971135 4590 4575 4590 4575 3
657 20241120 092900 25957395 4580 4585 4590 4580 810
658 20241120 092800 22244680 4585 4590 4595 4585 202
659 20241120 092700 21317800 4595 4590 4595 4590 61
660 20241120 092600 21037775 4595 4605 4605 4590 2770
661 20241120 092500 8299705 4610 4610 4610 4610 1
662 20241120 092400 8295095 4605 4605 4605 4605 277
663 20241120 092300 7019510 4610 4610 4610 4610 31
664 20241120 092200 6876600 4615 4615 4615 4615 10
665 20241120 092100 6830450 4615 4615 4615 4615 2
666 20241120 092000 6821220 4615 4620 4620 4615 11
667 20241120 091900 6770405 4625 4625 4640 4625 7
668 20241120 091800 6738000 4640 4645 4645 4625 15
669 20241120 091700 6668475 4625 4650 4650 4625 18
670 20241120 091600 6584980 4625 4650 4650 4625 2
671 20241120 091500 6575705 4625 4650 4650 4625 5
672 20241120 091400 6552505 4615 4635 4650 4615 9
673 20241120 091300 6510855 4615 4615 4635 4600 839
674 20241120 091200 2649470 4615 4625 4625 4615 49
675 20241120 091100 2423300 4625 4625 4625 4625 0
676 20241120 091000 2423300 4625 4630 4630 4625 48
677 20241120 090900 2201120 4655 4655 4655 4655 0
678 20241120 090800 2201120 4655 4655 4655 4655 0
679 20241120 090700 2201120 4655 4655 4655 4655 0
680 20241120 090600 2201120 4655 4655 4655 4655 0
681 20241120 090500 2201120 4655 4655 4655 4655 0
682 20241120 090400 2201120 4655 4655 4655 4655 417
683 20241120 090300 259985 4655 4655 4655 4655 28
684 20241120 090200 129645 4635 4630 4635 4630 4
685 20241120 090100 111120 4630 4630 4630 4630 0
686 20241120 090000 111120 4630 4630 4630 4630 24