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

688
175140/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,688 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,202600,1255660090,5840,5840,5840,5840,1832
20241120,202500,1255660090,5840,5840,5840,5840,0
20241120,202400,1255660090,5840,5840,5840,5840,0
20241120,202300,1255660090,5840,5840,5840,5840,0
20241120,202200,1255660090,5840,5840,5840,5840,0
20241120,202100,1255660090,5840,5840,5840,5840,0
20241120,202000,1255660090,5840,5840,5840,5840,0
20241120,201900,1255660090,5840,5840,5840,5840,0
20241120,201800,1255660090,5840,5840,5840,5840,0
20241120,201700,1255660090,5840,5840,5840,5840,0
20241120,201600,1255660090,5840,5840,5840,5840,0
20241120,201500,1255660090,5840,5840,5840,5840,0
20241120,201400,1255660090,5840,5840,5840,5840,0
20241120,201300,1255660090,5840,5840,5840,5840,0
20241120,201200,1255660090,5840,5840,5840,5840,0
20241120,201100,1255660090,5840,5840,5840,5840,0
20241120,201000,1255660090,5840,5840,5840,5840,0
20241120,200900,1255660090,5840,5840,5840,5840,0
20241120,200800,1255660090,5840,5840,5840,5840,0
20241120,200700,1255660090,5840,5840,5840,5840,0
20241120,200600,1255660090,5840,5840,5840,5840,0
20241120,200500,1255660090,5840,5840,5840,5840,0
20241120,200400,1255660090,5840,5840,5840,5840,0
20241120,200300,1255660090,5840,5840,5840,5840,0
20241120,200200,1255660090,5840,5840,5840,5840,0
20241120,200100,1255660090,5840,5840,5840,5840,0
20241120,200000,1255660090,5840,5840,5840,5840,0
20241120,195900,1255660090,5840,5840,5840,5840,0
20241120,195800,1255660090,5840,5840,5840,5840,0
20241120,195700,1255660090,5840,5840,5840,5840,0
20241120,195600,1255660090,5840,5840,5840,5840,1832
20241120,195500,1255660090,5840,5840,5840,5840,0
20241120,195400,1255660090,5840,5840,5840,5840,0
20241120,195300,1255660090,5840,5840,5840,5840,0
20241120,195200,1255660090,5840,5840,5840,5840,0
20241120,195100,1255660090,5840,5840,5840,5840,0
20241120,195000,1255660090,5840,5840,5840,5840,0
20241120,194900,1255660090,5840,5840,5840,5840,0
20241120,194800,1255660090,5840,5840,5840,5840,0
20241120,194700,1255660090,5840,5840,5840,5840,0
20241120,194600,1255660090,5840,5840,5840,5840,0
20241120,194500,1255660090,5840,5840,5840,5840,0
20241120,194400,1255660090,5840,5840,5840,5840,0
20241120,194300,1255660090,5840,5840,5840,5840,0
20241120,194200,1255660090,5840,5840,5840,5840,0
20241120,194100,1255660090,5840,5840,5840,5840,0
20241120,194000,1255660090,5840,5840,5840,5840,0
20241120,193900,1255660090,5840,5840,5840,5840,0
20241120,193800,1255660090,5840,5840,5840,5840,0
20241120,193700,1255660090,5840,5840,5840,5840,0
20241120,193600,1255660090,5840,5840,5840,5840,0
20241120,193500,1255660090,5840,5840,5840,5840,0
20241120,193400,1255660090,5840,5840,5840,5840,0
20241120,193300,1255660090,5840,5840,5840,5840,0
20241120,193200,1255660090,5840,5840,5840,5840,0
20241120,193100,1255660090,5840,5840,5840,5840,0
20241120,193000,1255660090,5840,5840,5840,5840,0
20241120,192900,1255660090,5840,5840,5840,5840,0
20241120,192800,1255660090,5840,5840,5840,5840,0
20241120,192700,1255660090,5840,5840,5840,5840,0
20241120,192600,1255660090,5840,5840,5840,5840,1832
20241120,192500,1255660090,5840,5840,5840,5840,0
20241120,192400,1255660090,5840,5840,5840,5840,0
20241120,192300,1255660090,5840,5840,5840,5840,0
20241120,192200,1255660090,5840,5840,5840,5840,0
20241120,192100,1255660090,5840,5840,5840,5840,0
20241120,192000,1255660090,5840,5840,5840,5840,0
20241120,191900,1255660090,5840,5840,5840,5840,0
20241120,191800,1255660090,5840,5840,5840,5840,0
20241120,191700,1255660090,5840,5840,5840,5840,0
20241120,191600,1255660090,5840,5840,5840,5840,0
20241120,191500,1255660090,5840,5840,5840,5840,0
20241120,191400,1255660090,5840,5840,5840,5840,0
20241120,191300,1255660090,5840,5840,5840,5840,0
20241120,191200,1255660090,5840,5840,5840,5840,0
20241120,191100,1255660090,5840,5840,5840,5840,0
20241120,191000,1255660090,5840,5840,5840,5840,0
20241120,190900,1255660090,5840,5840,5840,5840,0
20241120,190800,1255660090,5840,5840,5840,5840,0
20241120,190700,1255660090,5840,5840,5840,5840,0
20241120,190600,1255660090,5840,5840,5840,5840,0
20241120,190500,1255660090,5840,5840,5840,5840,0
20241120,190400,1255660090,5840,5840,5840,5840,0
20241120,190300,1255660090,5840,5840,5840,5840,0
20241120,190200,1255660090,5840,5840,5840,5840,0
20241120,190100,1255660090,5840,5840,5840,5840,0
20241120,190000,1255660090,5840,5840,5840,5840,0
20241120,185900,1255660090,5840,5840,5840,5840,0
20241120,185800,1255660090,5840,5840,5840,5840,0
20241120,185700,1255660090,5840,5840,5840,5840,0
20241120,185600,1255660090,5840,5840,5840,5840,1832
20241120,185500,1255660090,5840,5840,5840,5840,0
20241120,185400,1255660090,5840,5840,5840,5840,0
20241120,185300,1255660090,5840,5840,5840,5840,0
20241120,185200,1255660090,5840,5840,5840,5840,0
20241120,185100,1255660090,5840,5840,5840,5840,0
20241120,185000,1255660090,5840,5840,5840,5840,0
20241120,184900,1255660090,5840,5840,5840,5840,0
20241120,184800,1255660090,5840,5840,5840,5840,0
20241120,184700,1255660090,5840,5840,5840,5840,0
20241120,184600,1255660090,5840,5840,5840,5840,0
20241120,184500,1255660090,5840,5840,5840,5840,0
20241120,184400,1255660090,5840,5840,5840,5840,0
20241120,184300,1255660090,5840,5840,5840,5840,0
20241120,184200,1255660090,5840,5840,5840,5840,0
20241120,184100,1255660090,5840,5840,5840,5840,0
20241120,184000,1255660090,5840,5840,5840,5840,0
20241120,183900,1255660090,5840,5840,5840,5840,0
20241120,183800,1255660090,5840,5840,5840,5840,0
20241120,183700,1255660090,5840,5840,5840,5840,0
20241120,183600,1255660090,5840,5840,5840,5840,0
20241120,183500,1255660090,5840,5840,5840,5840,0
20241120,183400,1255660090,5840,5840,5840,5840,0
20241120,183300,1255660090,5840,5840,5840,5840,0
20241120,183200,1255660090,5840,5840,5840,5840,0
20241120,183100,1255660090,5840,5840,5840,5840,0
20241120,183000,1255660090,5840,5840,5840,5840,0
20241120,182900,1255660090,5840,5840,5840,5840,0
20241120,182800,1255660090,5840,5840,5840,5840,0
20241120,182700,1255660090,5840,5840,5840,5840,0
20241120,182600,1255660090,5840,5840,5840,5840,1832
20241120,182500,1255660090,5840,5840,5840,5840,0
20241120,182400,1255660090,5840,5840,5840,5840,0
20241120,182300,1255660090,5840,5840,5840,5840,0
20241120,182200,1255660090,5840,5840,5840,5840,0
20241120,182100,1255660090,5840,5840,5840,5840,0
20241120,182000,1255660090,5840,5840,5840,5840,0
20241120,181900,1255660090,5840,5840,5840,5840,0
20241120,181800,1255660090,5840,5840,5840,5840,0
20241120,181700,1255660090,5840,5840,5840,5840,0
20241120,181600,1255660090,5840,5840,5840,5840,0
20241120,181500,1255660090,5840,5840,5840,5840,0
20241120,181400,1255660090,5840,5840,5840,5840,0
20241120,181300,1255660090,5840,5840,5840,5840,0
20241120,181200,1255660090,5840,5840,5840,5840,0
20241120,181100,1255660090,5840,5840,5840,5840,0
20241120,181000,1255660090,5840,5840,5840,5840,0
20241120,180900,1255660090,5840,5840,5840,5840,0
20241120,180800,1255660090,5840,5840,5840,5840,0
20241120,180700,1255660090,5840,5840,5840,5840,0
20241120,180600,1255660090,5840,5840,5840,5840,0
20241120,180500,1255660090,5840,5840,5840,5840,0
20241120,180400,1255660090,5840,5840,5840,5840,0
20241120,180300,1255660090,5840,5840,5840,5840,0
20241120,180200,1255660090,5840,5840,5840,5840,0
20241120,180100,1255660090,5840,5840,5840,5840,0
20241120,180000,1255660090,5840,5840,5840,5840,0
20241120,175900,1255660090,5840,5840,5840,5840,0
20241120,175800,1255660090,5840,5840,5840,5840,0
20241120,175700,1255660090,5840,5840,5840,5840,0
20241120,175600,1255660090,5840,5840,5840,5840,1832
20241120,175500,1255660090,5840,5840,5840,5840,0
20241120,175400,1255660090,5840,5840,5840,5840,0
20241120,175300,1255660090,5840,5840,5840,5840,0
20241120,175200,1255660090,5840,5840,5840,5840,0
20241120,175100,1255660090,5840,5840,5840,5840,0
20241120,175000,1255660090,5840,5840,5840,5840,0
20241120,174900,1255660090,5840,5840,5840,5840,0
20241120,174800,1255660090,5840,5840,5840,5840,0
20241120,174700,1255660090,5840,5840,5840,5840,0
20241120,174600,1255660090,5840,5840,5840,5840,0
20241120,174500,1255660090,5840,5840,5840,5840,0
20241120,174400,1255660090,5840,5840,5840,5840,0
20241120,174300,1255660090,5840,5840,5840,5840,0
20241120,174200,1255660090,5840,5840,5840,5840,0
20241120,174100,1255660090,5840,5840,5840,5840,0
20241120,174000,1255660090,5840,5840,5840,5840,0
20241120,173900,1255660090,5840,5840,5840,5840,0
20241120,173800,1255660090,5840,5840,5840,5840,0
20241120,173700,1255660090,5840,5840,5840,5840,0
20241120,173600,1255660090,5840,5840,5840,5840,0
20241120,173500,1255660090,5840,5840,5840,5840,0
20241120,173400,1255660090,5840,5840,5840,5840,0
20241120,173300,1255660090,5840,5840,5840,5840,0
20241120,173200,1255660090,5840,5840,5840,5840,0
20241120,173100,1255660090,5840,5840,5840,5840,0
20241120,173000,1255660090,5840,5840,5840,5840,0
20241120,172900,1255660090,5840,5840,5840,5840,0
20241120,172800,1255660090,5840,5840,5840,5840,0
20241120,172700,1255660090,5840,5840,5840,5840,0
20241120,172600,1255660090,5840,5840,5840,5840,1832
20241120,172500,1255660090,5840,5840,5840,5840,0
20241120,172400,1255660090,5840,5840,5840,5840,0
20241120,172300,1255660090,5840,5840,5840,5840,0
20241120,172200,1255660090,5840,5840,5840,5840,0
20241120,172100,1255660090,5840,5840,5840,5840,0
20241120,172000,1255660090,5840,5840,5840,5840,0
20241120,171900,1255660090,5840,5840,5840,5840,0
20241120,171800,1255660090,5840,5840,5840,5840,0
20241120,171700,1255660090,5840,5840,5840,5840,0
20241120,171600,1255660090,5840,5840,5840,5840,0
20241120,171500,1255660090,5840,5840,5840,5840,0
20241120,171400,1255660090,5840,5840,5840,5840,0
20241120,171300,1255660090,5840,5840,5840,5840,0
20241120,171200,1255660090,5840,5840,5840,5840,0
20241120,171100,1255660090,5840,5840,5840,5840,0
20241120,171000,1255660090,5840,5840,5840,5840,0
20241120,170900,1255660090,5840,5840,5840,5840,0
20241120,170800,1255660090,5840,5840,5840,5840,0
20241120,170700,1255660090,5840,5840,5840,5840,0
20241120,170600,1255660090,5840,5840,5840,5840,0
20241120,170500,1255660090,5840,5840,5840,5840,0
20241120,170400,1255660090,5840,5840,5840,5840,0
20241120,170300,1255660090,5840,5840,5840,5840,0
20241120,170200,1255660090,5840,5840,5840,5840,0
20241120,170100,1255660090,5840,5840,5840,5840,0
20241120,170000,1255660090,5840,5840,5840,5840,0
20241120,165900,1255660090,5840,5840,5840,5840,0
20241120,165800,1255660090,5840,5840,5840,5840,0
20241120,165700,1255660090,5840,5840,5840,5840,0
20241120,165600,1255660090,5840,5840,5840,5840,1832
20241120,165500,1255660090,5840,5840,5840,5840,0
20241120,165400,1255660090,5840,5840,5840,5840,0
20241120,165300,1255660090,5840,5840,5840,5840,0
20241120,165200,1255660090,5840,5840,5840,5840,0
20241120,165100,1255660090,5840,5840,5840,5840,0
20241120,165000,1255660090,5840,5840,5840,5840,0
20241120,164900,1255660090,5840,5840,5840,5840,0
20241120,164800,1255660090,5840,5840,5840,5840,0
20241120,164700,1255660090,5840,5840,5840,5840,0
20241120,164600,1255660090,5840,5840,5840,5840,0
20241120,164500,1255660090,5840,5840,5840,5840,0
20241120,164400,1255660090,5840,5840,5840,5840,0
20241120,164300,1255660090,5840,5840,5840,5840,0
20241120,164200,1255660090,5840,5840,5840,5840,0
20241120,164100,1255660090,5840,5840,5840,5840,0
20241120,164000,1255660090,5840,5840,5840,5840,0
20241120,163900,1255660090,5840,5840,5840,5840,0
20241120,163800,1255660090,5840,5840,5840,5840,0
20241120,163700,1255660090,5840,5840,5840,5840,0
20241120,163600,1255660090,5840,5840,5840,5840,0
20241120,163500,1255660090,5840,5840,5840,5840,0
20241120,163400,1255660090,5840,5840,5840,5840,0
20241120,163300,1255660090,5840,5840,5840,5840,0
20241120,163200,1255660090,5840,5840,5840,5840,0
20241120,163100,1255660090,5840,5840,5840,5840,0
20241120,163000,1255660090,5840,5840,5840,5840,0
20241120,162900,1255660090,5840,5840,5840,5840,0
20241120,162800,1255660090,5840,5840,5840,5840,0
20241120,162700,1255660090,5840,5840,5840,5840,0
20241120,162600,1255660090,5840,5840,5840,5840,1832
20241120,162500,1255660090,5840,5840,5840,5840,0
20241120,162400,1255660090,5840,5840,5840,5840,0
20241120,162300,1255660090,5840,5840,5840,5840,0
20241120,162200,1255660090,5840,5840,5840,5840,0
20241120,162100,1255660090,5840,5840,5840,5840,0
20241120,162000,1255660090,5840,5840,5840,5840,0
20241120,161900,1255660090,5840,5840,5840,5840,0
20241120,161800,1255660090,5840,5840,5840,5840,0
20241120,161700,1255660090,5840,5840,5840,5840,0
20241120,161600,1255660090,5840,5840,5840,5840,0
20241120,161500,1255660090,5840,5840,5840,5840,0
20241120,161400,1255660090,5840,5840,5840,5840,0
20241120,161300,1255660090,5840,5840,5840,5840,0
20241120,161200,1255660090,5840,5840,5840,5840,0
20241120,161100,1255660090,5840,5840,5840,5840,0
20241120,161000,1255660090,5840,5840,5840,5840,0
20241120,160900,1255660090,5840,5840,5840,5840,0
20241120,160800,1255660090,5840,5840,5840,5840,0
20241120,160700,1255660090,5840,5840,5840,5840,0
20241120,160600,1255660090,5840,5840,5840,5840,0
20241120,160500,1255660090,5840,5840,5840,5840,0
20241120,160400,1255660090,5840,5840,5840,5840,0
20241120,160300,1255660090,5840,5840,5840,5840,0
20241120,160200,1255660090,5840,5840,5840,5840,0
20241120,160100,1255660090,5840,5840,5840,5840,0
20241120,160000,1255660090,5840,5840,5840,5840,0
20241120,155900,1255660090,5840,5840,5840,5840,0
20241120,155800,1255660090,5840,5840,5840,5840,0
20241120,155700,1255660090,5840,5840,5840,5840,0
20241120,155600,1255660090,5840,5840,5840,5840,1832
20241120,155500,1255660090,5840,5840,5840,5840,0
20241120,155400,1255660090,5840,5840,5840,5840,0
20241120,155300,1255660090,5840,5840,5840,5840,0
20241120,155200,1255660090,5840,5840,5840,5840,0
20241120,155100,1255660090,5840,5840,5840,5840,0
20241120,155000,1255660090,5840,5840,5840,5840,0
20241120,154900,1255660090,5840,5840,5840,5840,0
20241120,154800,1255660090,5840,5840,5840,5840,0
20241120,154700,1255660090,5840,5840,5840,5840,0
20241120,154600,1255660090,5840,5840,5840,5840,0
20241120,154500,1255660090,5840,5840,5840,5840,0
20241120,154400,1255660090,5840,5840,5840,5840,0
20241120,154300,1255660090,5840,5840,5840,5840,0
20241120,154200,1255660090,5840,5840,5840,5840,0
20241120,154100,1255660090,5840,5840,5840,5840,0
20241120,154000,1255660090,5840,5840,5840,5840,0
20241120,153900,1255660090,5840,5840,5840,5840,0
20241120,153800,1255660090,5840,5840,5840,5840,0
20241120,153700,1255660090,5840,5840,5840,5840,0
20241120,153600,1255660090,5840,5840,5840,5840,0
20241120,153500,1255660090,5840,5840,5840,5840,0
20241120,153400,1255660090,5840,5840,5840,5840,0
20241120,153300,1255660090,5840,5840,5840,5840,0
20241120,153200,1255660090,5840,5840,5840,5840,0
20241120,153100,1255660090,5840,5840,5840,5840,0
20241120,153000,1255660090,5840,5840,5840,5840,1832
20241120,152900,1244961210,5830,5830,5830,5830,0
20241120,152800,1244961210,5830,5830,5830,5830,0
20241120,152700,1244961210,5830,5830,5830,5830,0
20241120,152600,1244961210,5830,5830,5830,5830,0
20241120,152500,1244961210,5830,5830,5830,5830,0
20241120,152400,1244961210,5830,5830,5830,5830,0
20241120,152300,1244961210,5830,5830,5830,5830,0
20241120,152200,1244961210,5830,5830,5830,5830,0
20241120,152100,1244961210,5830,5830,5830,5830,0
20241120,152000,1244961210,5830,5830,5830,5830,0
20241120,151900,1244961210,5830,5830,5830,5820,103
20241120,151800,1244360730,5830,5830,5830,5820,123
20241120,151700,1243643840,5830,5810,5830,5810,173
20241120,151600,1242638550,5810,5800,5810,5800,1803
20241120,151500,1232175990,5810,5810,5830,5810,484
20241120,151400,1229363930,5810,5810,5810,5810,160
20241120,151300,1228434330,5820,5820,5820,5820,21
20241120,151200,1228312110,5830,5800,5830,5800,341
20241120,151100,1226327080,5830,5830,5830,5790,262
20241120,151000,1224807270,5810,5820,5840,5800,601
20241120,150900,1221316570,5850,5840,5850,5840,11
20241120,150800,1221252320,5860,5850,5860,5850,54
20241120,150700,1220936400,5860,5850,5860,5850,151
20241120,150600,1220052040,5850,5850,5850,5850,1
20241120,150500,1220046190,5870,5870,5870,5870,0
20241120,150400,1220046190,5870,5870,5870,5870,0
20241120,150300,1220046190,5870,5860,5870,5830,975
20241120,150200,1214357990,5880,5880,5880,5880,0
20241120,150100,1214357990,5880,5880,5880,5880,0
20241120,150000,1214357990,5880,5880,5880,5880,0
20241120,145900,1214357990,5880,5870,5880,5870,385
20241120,145800,1212095340,5870,5880,5880,5850,588
20241120,145700,1208655280,5880,5840,5880,5840,387
20241120,145600,1206388460,5850,5860,5880,5840,4216
20241120,145500,1181723040,5860,5810,5880,5800,763
20241120,145400,1177247740,5940,5940,5940,5940,1
20241120,145300,1177241800,5780,5710,6000,5690,14469
20241120,145200,1091303210,5690,5700,5700,5690,194
20241120,145100,1090197930,5700,5700,5700,5700,330
20241120,145000,1088316930,5710,5720,5720,5710,217
20241120,144900,1087077220,5730,5700,5730,5680,763
20241120,144800,1082729320,5700,5680,5700,5660,2608
20241120,144700,1067949200,5700,5710,5710,5680,741
20241120,144600,1063729490,5700,5720,5760,5700,535
20241120,144500,1060674000,5700,5740,5740,5660,4154
20241120,144400,1036962210,5760,5750,5760,5740,466
20241120,144300,1034286680,5730,5760,5760,5730,2919
20241120,144200,1017518410,5760,5800,5820,5760,3144
20241120,144100,999373470,5830,5830,5830,5830,0
20241120,144000,999373470,5830,5830,5830,5830,1
20241120,143900,999367640,5780,5810,5830,5780,302
20241120,143800,997619600,5830,5830,5830,5830,0
20241120,143700,997619600,5830,5830,5830,5830,1
20241120,143600,997613770,5820,5820,5820,5810,32
20241120,143500,997427540,5830,5830,5830,5830,0
20241120,143400,997427540,5830,5830,5830,5830,1
20241120,143300,997421710,5830,5830,5830,5830,0
20241120,143200,997421710,5830,5830,5830,5830,1
20241120,143100,997415880,5820,5820,5820,5820,165
20241120,143000,996455580,5820,5770,5820,5770,818
20241120,142900,991710100,5800,5800,5800,5800,136
20241120,142800,990921300,5790,5780,5790,5780,145
20241120,142700,990082970,5800,5770,5810,5760,1739
20241120,142600,980062280,5790,5800,5800,5790,1286
20241120,142500,972616310,5840,5830,5840,5800,3001
20241120,142400,955204470,5840,5840,5840,5800,2001
20241120,142300,943579780,5880,5880,5880,5880,0
20241120,142200,943579780,5880,5910,5910,5820,2007
20241120,142100,931876770,5760,5890,5910,5760,13882
20241120,142000,851160330,5880,5890,5890,5880,335
20241120,141900,849190480,5890,5890,5890,5890,15
20241120,141800,849102130,5890,5890,5890,5890,0
20241120,141700,849102130,5890,5880,5890,5880,25
20241120,141600,848955110,5880,5870,5880,5870,94
20241120,141500,848403170,5870,5870,5870,5870,1
20241120,141400,848397300,5850,5850,5850,5850,0
20241120,141300,848397300,5850,5850,5850,5850,50
20241120,141200,848104800,5850,5850,5850,5850,1
20241120,141100,848098950,5900,5900,5900,5900,0
20241120,141000,848098950,5900,5900,5900,5900,0
20241120,140900,848098950,5900,5870,5900,5870,6
20241120,140800,848063700,5850,5860,5860,5850,44
20241120,140700,847805940,5850,5850,5850,5850,1031
20241120,140600,841774590,5850,5850,5850,5850,238
20241120,140500,840382290,5830,5850,5850,5830,544
20241120,140400,837203350,5850,5850,5850,5850,100
20241120,140300,836618350,5850,5850,5850,5850,80
20241120,140200,836150350,5860,5860,5860,5850,251
20241120,140100,834681240,5860,5870,5870,5860,62
20241120,140000,834317810,5870,5870,5870,5870,9
20241120,135900,834264980,5890,5890,5890,5890,0
20241120,135800,834264980,5890,5890,5890,5890,5
20241120,135700,834235530,5890,5890,5890,5870,4
20241120,135600,834211990,5860,5890,5890,5860,14
20241120,135500,834129830,5900,5890,5900,5860,52
20241120,135400,833824900,5900,5900,5900,5900,4
20241120,135300,833801300,5910,5900,5910,5890,57
20241120,135200,833465380,5910,5890,5910,5890,125
20241120,135100,832729110,5910,5900,5910,5900,179
20241120,135000,831672990,5910,5910,5910,5910,28
20241120,134900,831507510,5930,5930,5930,5930,175
20241120,134800,830469760,5930,5910,5930,5900,650
20241120,134700,826633320,5920,5920,5920,5920,161
20241120,134600,825680200,5920,5920,5920,5920,50
20241120,134500,825384200,5930,5920,5930,5910,532
20241120,134400,822235750,5910,5920,5920,5910,14
20241120,134300,822152990,5910,5920,5920,5910,265
20241120,134200,820586830,5910,5910,5910,5910,200
20241120,134100,819404830,5920,5920,5920,5920,0
20241120,134000,819404830,5920,5900,5920,5900,101
20241120,133900,818808910,5920,5910,5920,5910,22
20241120,133800,818678790,5900,5910,5910,5900,401
20241120,133700,816309280,5920,5920,5920,5920,10
20241120,133600,816250080,5920,5910,5920,5910,82
20241120,133500,815765450,5910,5910,5910,5910,1
20241120,133400,815759540,5900,5900,5900,5900,147
20241120,133300,814892240,5900,5900,5900,5900,0
20241120,133200,814892240,5900,5900,5900,5900,0
20241120,133100,814892240,5900,5900,5900,5900,0
20241120,133000,814892240,5900,5890,5900,5890,497
20241120,132900,811964900,5890,5870,5890,5870,11
20241120,132800,811900310,5890,5890,5890,5890,0
20241120,132700,811900310,5890,5880,5890,5870,53
20241120,132600,811589040,5880,5870,5880,5870,21
20241120,132500,811465760,5880,5880,5880,5880,34
20241120,132400,811265840,5880,5880,5890,5880,41
20241120,132300,811024750,5890,5880,5890,5880,2
20241120,132200,811012980,5890,5880,5890,5880,101
20241120,132100,810419090,5890,5890,5890,5890,3
20241120,132000,810401420,5890,5890,5890,5890,0
20241120,131900,810401420,5890,5890,5890,5890,0
20241120,131800,810401420,5890,5890,5890,5890,0
20241120,131700,810401420,5890,5890,5890,5890,0
20241120,131600,810401420,5890,5890,5890,5890,0
20241120,131500,810401420,5890,5890,5890,5880,55
20241120,131400,810077910,5890,5890,5890,5890,0
20241120,131300,810077910,5890,5890,5890,5890,0
20241120,131200,810077910,5890,5880,5890,5880,42
20241120,131100,809830930,5880,5880,5880,5880,131
20241120,131000,809060650,5900,5900,5900,5900,0
20241120,130900,809060650,5900,5900,5900,5900,120
20241120,130800,808352650,5910,5910,5910,5910,0
20241120,130700,808352650,5910,5910,5910,5910,0
20241120,130600,808352650,5910,5910,5910,5910,1
20241120,130500,808346740,5900,5900,5900,5900,98
20241120,130400,807768540,5910,5890,5910,5890,340
20241120,130300,805763380,5900,5900,5900,5900,0
20241120,130200,805763380,5900,5900,5900,5900,0
20241120,130100,805763380,5900,5900,5900,5900,0
20241120,130000,805763380,5900,5900,5900,5900,0
20241120,125900,805763380,5900,5890,5900,5890,78
20241120,125800,805303880,5900,5880,5900,5880,35
20241120,125700,805097860,5880,5880,5880,5880,21
20241120,125600,804974380,5880,5880,5880,5880,30
20241120,125500,804797980,5900,5880,5900,5880,19
20241120,125400,804686240,5910,5870,5910,5870,16
20241120,125300,804592280,5870,5910,5910,5850,1043
20241120,125200,798475420,5910,5900,5910,5900,342
20241120,125100,796454430,5900,5900,5900,5900,40
20241120,125000,796218430,5910,5900,5910,5900,136
20241120,124900,795416020,5910,5900,5910,5900,278
20241120,124800,793775810,5890,5890,5890,5890,1749
20241120,124700,783474200,5890,5880,5890,5880,51
20241120,124600,783174310,5880,5880,5880,5880,10
20241120,124500,783115510,5890,5890,5890,5890,50
20241120,124400,782821010,5890,5890,5890,5890,1
20241120,124300,782815120,5880,5890,5890,5880,63
20241120,124200,782444610,5890,5890,5890,5890,0
20241120,124100,782444610,5890,5900,5900,5880,105
20241120,124000,781826580,5900,5900,5900,5900,2
20241120,123900,781814780,5900,5890,5900,5890,11
20241120,123800,781749980,5890,5890,5890,5890,96
20241120,123700,781184540,5900,5900,5900,5900,0
20241120,123600,781184540,5900,5900,5900,5900,0
20241120,123500,781184540,5900,5900,5900,5900,0
20241120,123400,781184540,5900,5900,5900,5900,0
20241120,123300,781184540,5900,5900,5900,5900,0
20241120,123200,781184540,5900,5900,5900,5900,2
20241120,123100,781172740,5910,5900,5910,5900,2
20241120,123000,781160930,5910,5920,5920,5910,102
20241120,122900,780557100,5920,5920,5920,5920,1
20241120,122800,780551180,5920,5890,5920,5890,236
20241120,122700,779157840,5900,5910,5920,5850,311
20241120,122600,777326070,5910,5900,5910,5900,42
20241120,122500,777078260,5900,5900,5900,5900,10
20241120,122400,777019260,5900,5860,5900,5860,1162
20241120,122300,770171590,5870,5870,5870,5870,0
20241120,122200,770171590,5870,5850,5870,5850,94
20241120,122100,769621640,5870,5870,5870,5870,0
20241120,122000,769621640,5870,5870,5870,5870,2
20241120,121900,769609900,5880,5850,5880,5850,24
20241120,121800,769469440,5860,5860,5860,5860,0
20241120,121700,769469440,5860,5850,5860,5850,8
20241120,121600,769422630,5860,5860,5860,5860,13
20241120,121500,769346450,5860,5850,5860,5850,313
20241120,121400,767515360,5860,5860,5860,5860,10
20241120,121300,767456760,5860,5860,5860,5860,1
20241120,121200,767450900,5880,5880,5880,5880,170
20241120,121100,766451300,5880,5860,5880,5860,11
20241120,121000,766386820,5880,5880,5880,5880,140
20241120,120900,765563620,5880,5880,5880,5880,0
20241120,120800,765563620,5880,5870,5880,5850,6
20241120,120700,765528400,5880,5880,5880,5880,5
20241120,120600,765499000,5880,5880,5880,5880,0
20241120,120500,765499000,5880,5880,5880,5880,95
20241120,120400,764940400,5880,5880,5880,5880,0
20241120,120300,764940400,5880,5860,5880,5850,86
20241120,120200,764437080,5880,5880,5880,5880,0
20241120,120100,764437080,5880,5880,5880,5880,30
20241120,120000,764260680,5890,5890,5890,5890,100
20241120,115900,763671680,5890,5870,5890,5870,1116
20241120,115800,757120740,5870,5890,5890,5870,1145
20241120,115700,750388590,5890,5890,5890,5890,1
20241120,115600,750382700,5880,5880,5880,5880,52
20241120,115500,750076940,5870,5890,5890,5870,24
20241120,115400,749936040,5890,5880,5890,5880,105
20241120,115300,749318560,5890,5890,5890,5890,100
20241120,115200,748729560,5890,5890,5890,5890,5
20241120,115100,748700110,5890,5890,5890,5890,0
20241120,115000,748700110,5890,5890,5890,5890,801
20241120,114900,743982220,5850,5860,5860,5850,10
20241120,114800,743923680,5890,5890,5890,5890,0
20241120,114700,743923680,5890,5890,5890,5890,0
20241120,114600,743923680,5890,5870,5890,5870,101
20241120,114500,743330790,5870,5850,5870,5850,165
20241120,114400,742365460,5850,5850,5850,5850,500
20241120,114300,739440460,5850,5840,5850,5840,102
20241120,114200,738844760,5850,5850,5850,5850,30
20241120,114100,738669260,5850,5850,5850,5850,1
20241120,114000,738663410,5840,5850,5850,5840,258
20241120,113900,737156210,5850,5850,5850,5850,128
20241120,113800,736407410,5850,5850,5850,5850,100
20241120,113700,735822410,5850,5850,5850,5840,85
20241120,113600,735325990,5850,5850,5850,5840,26
20241120,113500,735174120,5850,5840,5850,5840,366
20241120,113400,733036670,5840,5840,5840,5840,1
20241120,113300,733030830,5840,5840,5840,5840,3
20241120,113200,733013310,5810,5800,5840,5800,396
20241120,113100,730715760,5850,5850,5850,5850,174
20241120,113000,729697860,5850,5850,5850,5850,27
20241120,112900,729539910,5850,5810,5850,5810,2571
20241120,112800,714595780,5810,5810,5810,5810,5
20241120,112700,714566730,5810,5800,5810,5800,1067
20241120,112600,708367630,5810,5810,5810,5810,0
20241120,112500,708367630,5810,5810,5810,5810,0
20241120,112400,708367630,5810,5800,5810,5800,53
20241120,112300,708059800,5810,5800,5810,5790,770
20241120,112200,703594840,5810,5810,5810,5800,191
20241120,112100,702486880,5810,5810,5810,5800,269
20241120,112000,700926450,5810,5810,5820,5810,202
20241120,111900,699752010,5810,5810,5820,5810,216
20241120,111800,698497040,5820,5850,5850,5820,581
20241120,111700,695115590,5820,5850,5850,5820,22
20241120,111600,694987460,5850,5830,5850,5830,3335
20241120,111500,675518490,5830,5840,5840,5830,261
20241120,111400,673996660,5840,5840,5840,5840,12
20241120,111300,673926580,5840,5830,5840,5820,388
20241120,111200,671667560,5840,5870,5870,5840,517
20241120,111100,668648090,5840,5850,5870,5840,2845
20241120,111000,652013300,5870,5860,5870,5860,2
20241120,110900,652001570,5870,5870,5870,5870,0
20241120,110800,652001570,5870,5860,5870,5850,2763
20241120,110700,635821080,5870,5870,5870,5860,334
20241120,110600,633861800,5870,5890,5890,5870,4214
20241120,110500,609086630,5900,5900,5900,5900,13
20241120,110400,609009930,5910,5910,5910,5910,1
20241120,110300,609004020,5890,5900,5910,5890,420
20241120,110200,606527900,5910,5910,5910,5910,17
20241120,110100,606427430,5920,5920,5920,5920,0
20241120,110000,606427430,5920,5900,5920,5890,1356
20241120,105900,598430520,5910,5900,5910,5900,141
20241120,105800,597598600,5910,5910,5910,5910,0
20241120,105700,597598600,5910,5900,5910,5900,97
20241120,105600,597026150,5920,5920,5920,5920,0
20241120,105500,597026150,5920,5920,5920,5920,1
20241120,105400,597020230,5900,5900,5910,5890,4142
20241120,105300,572581750,5900,5910,5910,5900,290
20241120,105200,570870610,5920,5920,5920,5920,14
20241120,105100,570787730,5930,5920,5930,5900,146
20241120,105000,569925020,5920,5920,5920,5920,8
20241120,104900,569877660,5920,5920,5920,5920,120
20241120,104800,569167260,5940,5940,5940,5940,0
20241120,104700,569167260,5940,5940,5940,5940,0
20241120,104600,569167260,5940,5940,5940,5940,59
20241120,104500,568816800,5940,5920,5940,5900,528
20241120,104400,565699590,5920,5940,5940,5910,136
20241120,104300,564894370,5940,5940,5940,5940,1
20241120,104200,564888430,5910,5910,5910,5910,18
20241120,104100,564782050,5950,5950,5950,5950,0
20241120,104000,564782050,5950,5930,5960,5900,38
20241120,103900,564557440,5930,5930,5930,5910,1982
20241120,103800,552831450,5980,5970,5980,5970,3
20241120,103700,552813530,5980,5920,5980,5920,51
20241120,103600,552511550,5990,5990,5990,5990,5
20241120,103500,552481600,5990,5990,5990,5910,885
20241120,103400,547235120,5980,5990,5990,5980,272
20241120,103300,545606030,5980,5990,5990,5980,30
20241120,103200,545426480,5990,5990,5990,5990,6
20241120,103100,545390540,5980,5970,5990,5970,16
20241120,103000,545294960,5980,5980,5990,5980,126
20241120,102900,544541470,5990,5990,5990,5990,1
20241120,102800,544535480,5960,5960,5960,5960,19
20241120,102700,544422240,5990,5990,5990,5990,28
20241120,102600,544254520,5990,5990,5990,5970,78
20241120,102500,543788110,5990,5980,5990,5980,257
20241120,102400,542248700,5990,5980,5990,5980,21
20241120,102300,542123110,5990,5970,5990,5960,28
20241120,102200,541955950,5990,5990,5990,5990,10
20241120,102100,541896050,5990,5980,5990,5980,11
20241120,102000,541830200,5990,5990,5990,5990,5
20241120,101900,541800250,5990,5990,5990,5990,13
20241120,101800,541722380,5990,5990,5990,5990,1
20241120,101700,541716390,5990,5990,5990,5990,0
20241120,101600,541716390,5990,5990,5990,5990,93
20241120,101500,541159320,5990,5990,5990,5990,0
20241120,101400,541159320,5990,5990,5990,5990,10
20241120,101300,541099420,5990,5990,5990,5990,0
20241120,101200,541099420,5990,5990,5990,5990,100
20241120,101100,540500420,5990,5990,5990,5990,169
20241120,101000,539488110,5990,5920,5990,5920,2157
20241120,100900,526694150,5900,5920,5920,5900,293
20241120,100800,524965070,5920,5930,5930,5920,10
20241120,100700,524905820,5930,5910,5930,5910,218
20241120,100600,523617380,5910,5900,5910,5900,1327
20241120,100500,515788060,5910,5920,5920,5910,448
20241120,100400,513140330,5930,5910,5930,5910,858
20241120,100300,508069530,5930,5920,5930,5920,11
20241120,100200,508004400,5930,5930,5930,5920,688
20241120,100100,503925060,5930,5950,5950,5930,2442
20241120,100000,489443740,5930,5950,5950,5930,910
20241120,095900,484045080,5960,5960,5960,5960,30
20241120,095800,483866280,5960,5950,5960,5950,15
20241120,095700,483776970,5950,5970,5970,5950,1908
20241120,095600,472400370,6030,6010,6030,5980,1855
20241120,095500,461286980,6040,6040,6040,6040,1
20241120,095400,461280940,6050,6030,6050,6030,639
20241120,095300,457415050,6050,6050,6050,6050,60
20241120,095200,457052050,6050,6010,6050,6010,302
20241120,095100,455236950,6010,6020,6050,6010,48
20241120,095000,454948010,6050,6020,6050,6020,1246
20241120,094900,447409830,6050,6040,6050,6040,458
20241120,094800,444643470,6040,6050,6050,6040,72
20241120,094700,444208270,6050,6040,6050,6040,545
20241120,094600,440915930,6040,6000,6040,6000,1613
20241120,094500,431236860,5990,5970,5990,5970,2403
20241120,094400,416871520,5960,5950,5960,5950,186
20241120,094300,415764160,5950,5950,5950,5940,50
20241120,094200,415466860,5950,5960,5960,5950,41
20241120,094100,415222870,5960,5960,5960,5960,100
20241120,094000,414626870,5970,5970,5970,5970,10
20241120,093900,414567170,5970,5950,5970,5950,26
20241120,093800,414412450,5980,5970,5980,5950,402
20241120,093700,412012520,5970,5970,5970,5970,110
20241120,093600,411355820,5970,5940,5970,5940,215
20241120,093500,410078550,5950,5950,5950,5910,80
20241120,093400,409605090,5950,5950,5950,5920,1022
20241120,093300,403551790,5950,5940,5950,5920,229
20241120,093200,402194210,5940,5940,5940,5940,1
20241120,093100,402188270,5950,5950,5950,5950,35
20241120,093000,401980020,5950,5940,5970,5910,299
20241120,092900,400207900,5950,5950,5980,5910,3393
20241120,092800,380123060,6000,6000,6000,5950,135
20241120,092700,379314560,6010,6000,6010,5950,2042
20241120,092600,367140410,6060,6050,6060,5930,3573
20241120,092500,345758280,6040,6030,6040,6030,201
20241120,092400,344545490,6000,6020,6030,6000,394
20241120,092300,342178890,6030,6070,6070,6030,684
20241120,092200,338049370,6070,6070,6070,6040,116
20241120,092100,337345370,6070,6070,6070,6010,1271
20241120,092000,329669890,6070,6100,6100,6060,641
20241120,091900,325778680,6090,6100,6100,6080,224
20241120,091800,324413440,6110,6100,6120,6090,1338
20241120,091700,316246890,6120,6090,6120,6090,43
20241120,091600,315984760,6100,6100,6100,6080,1009
20241120,091500,309830860,6100,6120,6130,6080,731
20241120,091400,305364700,6150,6140,6160,6120,2013
20241120,091300,293024360,6150,6160,6210,6150,3834
20241120,091200,269276940,6160,6120,6160,6120,393
20241120,091100,266866420,6110,6100,6110,6080,1918
20241120,091000,255185400,6100,6080,6110,6080,1461
20241120,090900,246274060,6030,6100,6120,6030,1724
20241120,090800,235780700,6100,6020,6100,6020,1261
20241120,090700,228152560,6020,6000,6020,5970,602
20241120,090600,224541480,5990,5940,5990,5930,5313
20241120,090500,192824280,5950,5910,5950,5910,696
20241120,090400,188698400,5940,5980,5980,5830,2006
20241120,090300,176857790,5960,5890,5970,5770,6349
20241120,090200,139570170,5880,5970,5970,5880,4692
20241120,090100,111731720,5970,6080,6080,5950,11044
20241120,090000,45453670,6030,6200,6200,6020,7397
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 202600 1255660090 5840 5840 5840 5840 1832
3 20241120 202500 1255660090 5840 5840 5840 5840 0
4 20241120 202400 1255660090 5840 5840 5840 5840 0
5 20241120 202300 1255660090 5840 5840 5840 5840 0
6 20241120 202200 1255660090 5840 5840 5840 5840 0
7 20241120 202100 1255660090 5840 5840 5840 5840 0
8 20241120 202000 1255660090 5840 5840 5840 5840 0
9 20241120 201900 1255660090 5840 5840 5840 5840 0
10 20241120 201800 1255660090 5840 5840 5840 5840 0
11 20241120 201700 1255660090 5840 5840 5840 5840 0
12 20241120 201600 1255660090 5840 5840 5840 5840 0
13 20241120 201500 1255660090 5840 5840 5840 5840 0
14 20241120 201400 1255660090 5840 5840 5840 5840 0
15 20241120 201300 1255660090 5840 5840 5840 5840 0
16 20241120 201200 1255660090 5840 5840 5840 5840 0
17 20241120 201100 1255660090 5840 5840 5840 5840 0
18 20241120 201000 1255660090 5840 5840 5840 5840 0
19 20241120 200900 1255660090 5840 5840 5840 5840 0
20 20241120 200800 1255660090 5840 5840 5840 5840 0
21 20241120 200700 1255660090 5840 5840 5840 5840 0
22 20241120 200600 1255660090 5840 5840 5840 5840 0
23 20241120 200500 1255660090 5840 5840 5840 5840 0
24 20241120 200400 1255660090 5840 5840 5840 5840 0
25 20241120 200300 1255660090 5840 5840 5840 5840 0
26 20241120 200200 1255660090 5840 5840 5840 5840 0
27 20241120 200100 1255660090 5840 5840 5840 5840 0
28 20241120 200000 1255660090 5840 5840 5840 5840 0
29 20241120 195900 1255660090 5840 5840 5840 5840 0
30 20241120 195800 1255660090 5840 5840 5840 5840 0
31 20241120 195700 1255660090 5840 5840 5840 5840 0
32 20241120 195600 1255660090 5840 5840 5840 5840 1832
33 20241120 195500 1255660090 5840 5840 5840 5840 0
34 20241120 195400 1255660090 5840 5840 5840 5840 0
35 20241120 195300 1255660090 5840 5840 5840 5840 0
36 20241120 195200 1255660090 5840 5840 5840 5840 0
37 20241120 195100 1255660090 5840 5840 5840 5840 0
38 20241120 195000 1255660090 5840 5840 5840 5840 0
39 20241120 194900 1255660090 5840 5840 5840 5840 0
40 20241120 194800 1255660090 5840 5840 5840 5840 0
41 20241120 194700 1255660090 5840 5840 5840 5840 0
42 20241120 194600 1255660090 5840 5840 5840 5840 0
43 20241120 194500 1255660090 5840 5840 5840 5840 0
44 20241120 194400 1255660090 5840 5840 5840 5840 0
45 20241120 194300 1255660090 5840 5840 5840 5840 0
46 20241120 194200 1255660090 5840 5840 5840 5840 0
47 20241120 194100 1255660090 5840 5840 5840 5840 0
48 20241120 194000 1255660090 5840 5840 5840 5840 0
49 20241120 193900 1255660090 5840 5840 5840 5840 0
50 20241120 193800 1255660090 5840 5840 5840 5840 0
51 20241120 193700 1255660090 5840 5840 5840 5840 0
52 20241120 193600 1255660090 5840 5840 5840 5840 0
53 20241120 193500 1255660090 5840 5840 5840 5840 0
54 20241120 193400 1255660090 5840 5840 5840 5840 0
55 20241120 193300 1255660090 5840 5840 5840 5840 0
56 20241120 193200 1255660090 5840 5840 5840 5840 0
57 20241120 193100 1255660090 5840 5840 5840 5840 0
58 20241120 193000 1255660090 5840 5840 5840 5840 0
59 20241120 192900 1255660090 5840 5840 5840 5840 0
60 20241120 192800 1255660090 5840 5840 5840 5840 0
61 20241120 192700 1255660090 5840 5840 5840 5840 0
62 20241120 192600 1255660090 5840 5840 5840 5840 1832
63 20241120 192500 1255660090 5840 5840 5840 5840 0
64 20241120 192400 1255660090 5840 5840 5840 5840 0
65 20241120 192300 1255660090 5840 5840 5840 5840 0
66 20241120 192200 1255660090 5840 5840 5840 5840 0
67 20241120 192100 1255660090 5840 5840 5840 5840 0
68 20241120 192000 1255660090 5840 5840 5840 5840 0
69 20241120 191900 1255660090 5840 5840 5840 5840 0
70 20241120 191800 1255660090 5840 5840 5840 5840 0
71 20241120 191700 1255660090 5840 5840 5840 5840 0
72 20241120 191600 1255660090 5840 5840 5840 5840 0
73 20241120 191500 1255660090 5840 5840 5840 5840 0
74 20241120 191400 1255660090 5840 5840 5840 5840 0
75 20241120 191300 1255660090 5840 5840 5840 5840 0
76 20241120 191200 1255660090 5840 5840 5840 5840 0
77 20241120 191100 1255660090 5840 5840 5840 5840 0
78 20241120 191000 1255660090 5840 5840 5840 5840 0
79 20241120 190900 1255660090 5840 5840 5840 5840 0
80 20241120 190800 1255660090 5840 5840 5840 5840 0
81 20241120 190700 1255660090 5840 5840 5840 5840 0
82 20241120 190600 1255660090 5840 5840 5840 5840 0
83 20241120 190500 1255660090 5840 5840 5840 5840 0
84 20241120 190400 1255660090 5840 5840 5840 5840 0
85 20241120 190300 1255660090 5840 5840 5840 5840 0
86 20241120 190200 1255660090 5840 5840 5840 5840 0
87 20241120 190100 1255660090 5840 5840 5840 5840 0
88 20241120 190000 1255660090 5840 5840 5840 5840 0
89 20241120 185900 1255660090 5840 5840 5840 5840 0
90 20241120 185800 1255660090 5840 5840 5840 5840 0
91 20241120 185700 1255660090 5840 5840 5840 5840 0
92 20241120 185600 1255660090 5840 5840 5840 5840 1832
93 20241120 185500 1255660090 5840 5840 5840 5840 0
94 20241120 185400 1255660090 5840 5840 5840 5840 0
95 20241120 185300 1255660090 5840 5840 5840 5840 0
96 20241120 185200 1255660090 5840 5840 5840 5840 0
97 20241120 185100 1255660090 5840 5840 5840 5840 0
98 20241120 185000 1255660090 5840 5840 5840 5840 0
99 20241120 184900 1255660090 5840 5840 5840 5840 0
100 20241120 184800 1255660090 5840 5840 5840 5840 0
101 20241120 184700 1255660090 5840 5840 5840 5840 0
102 20241120 184600 1255660090 5840 5840 5840 5840 0
103 20241120 184500 1255660090 5840 5840 5840 5840 0
104 20241120 184400 1255660090 5840 5840 5840 5840 0
105 20241120 184300 1255660090 5840 5840 5840 5840 0
106 20241120 184200 1255660090 5840 5840 5840 5840 0
107 20241120 184100 1255660090 5840 5840 5840 5840 0
108 20241120 184000 1255660090 5840 5840 5840 5840 0
109 20241120 183900 1255660090 5840 5840 5840 5840 0
110 20241120 183800 1255660090 5840 5840 5840 5840 0
111 20241120 183700 1255660090 5840 5840 5840 5840 0
112 20241120 183600 1255660090 5840 5840 5840 5840 0
113 20241120 183500 1255660090 5840 5840 5840 5840 0
114 20241120 183400 1255660090 5840 5840 5840 5840 0
115 20241120 183300 1255660090 5840 5840 5840 5840 0
116 20241120 183200 1255660090 5840 5840 5840 5840 0
117 20241120 183100 1255660090 5840 5840 5840 5840 0
118 20241120 183000 1255660090 5840 5840 5840 5840 0
119 20241120 182900 1255660090 5840 5840 5840 5840 0
120 20241120 182800 1255660090 5840 5840 5840 5840 0
121 20241120 182700 1255660090 5840 5840 5840 5840 0
122 20241120 182600 1255660090 5840 5840 5840 5840 1832
123 20241120 182500 1255660090 5840 5840 5840 5840 0
124 20241120 182400 1255660090 5840 5840 5840 5840 0
125 20241120 182300 1255660090 5840 5840 5840 5840 0
126 20241120 182200 1255660090 5840 5840 5840 5840 0
127 20241120 182100 1255660090 5840 5840 5840 5840 0
128 20241120 182000 1255660090 5840 5840 5840 5840 0
129 20241120 181900 1255660090 5840 5840 5840 5840 0
130 20241120 181800 1255660090 5840 5840 5840 5840 0
131 20241120 181700 1255660090 5840 5840 5840 5840 0
132 20241120 181600 1255660090 5840 5840 5840 5840 0
133 20241120 181500 1255660090 5840 5840 5840 5840 0
134 20241120 181400 1255660090 5840 5840 5840 5840 0
135 20241120 181300 1255660090 5840 5840 5840 5840 0
136 20241120 181200 1255660090 5840 5840 5840 5840 0
137 20241120 181100 1255660090 5840 5840 5840 5840 0
138 20241120 181000 1255660090 5840 5840 5840 5840 0
139 20241120 180900 1255660090 5840 5840 5840 5840 0
140 20241120 180800 1255660090 5840 5840 5840 5840 0
141 20241120 180700 1255660090 5840 5840 5840 5840 0
142 20241120 180600 1255660090 5840 5840 5840 5840 0
143 20241120 180500 1255660090 5840 5840 5840 5840 0
144 20241120 180400 1255660090 5840 5840 5840 5840 0
145 20241120 180300 1255660090 5840 5840 5840 5840 0
146 20241120 180200 1255660090 5840 5840 5840 5840 0
147 20241120 180100 1255660090 5840 5840 5840 5840 0
148 20241120 180000 1255660090 5840 5840 5840 5840 0
149 20241120 175900 1255660090 5840 5840 5840 5840 0
150 20241120 175800 1255660090 5840 5840 5840 5840 0
151 20241120 175700 1255660090 5840 5840 5840 5840 0
152 20241120 175600 1255660090 5840 5840 5840 5840 1832
153 20241120 175500 1255660090 5840 5840 5840 5840 0
154 20241120 175400 1255660090 5840 5840 5840 5840 0
155 20241120 175300 1255660090 5840 5840 5840 5840 0
156 20241120 175200 1255660090 5840 5840 5840 5840 0
157 20241120 175100 1255660090 5840 5840 5840 5840 0
158 20241120 175000 1255660090 5840 5840 5840 5840 0
159 20241120 174900 1255660090 5840 5840 5840 5840 0
160 20241120 174800 1255660090 5840 5840 5840 5840 0
161 20241120 174700 1255660090 5840 5840 5840 5840 0
162 20241120 174600 1255660090 5840 5840 5840 5840 0
163 20241120 174500 1255660090 5840 5840 5840 5840 0
164 20241120 174400 1255660090 5840 5840 5840 5840 0
165 20241120 174300 1255660090 5840 5840 5840 5840 0
166 20241120 174200 1255660090 5840 5840 5840 5840 0
167 20241120 174100 1255660090 5840 5840 5840 5840 0
168 20241120 174000 1255660090 5840 5840 5840 5840 0
169 20241120 173900 1255660090 5840 5840 5840 5840 0
170 20241120 173800 1255660090 5840 5840 5840 5840 0
171 20241120 173700 1255660090 5840 5840 5840 5840 0
172 20241120 173600 1255660090 5840 5840 5840 5840 0
173 20241120 173500 1255660090 5840 5840 5840 5840 0
174 20241120 173400 1255660090 5840 5840 5840 5840 0
175 20241120 173300 1255660090 5840 5840 5840 5840 0
176 20241120 173200 1255660090 5840 5840 5840 5840 0
177 20241120 173100 1255660090 5840 5840 5840 5840 0
178 20241120 173000 1255660090 5840 5840 5840 5840 0
179 20241120 172900 1255660090 5840 5840 5840 5840 0
180 20241120 172800 1255660090 5840 5840 5840 5840 0
181 20241120 172700 1255660090 5840 5840 5840 5840 0
182 20241120 172600 1255660090 5840 5840 5840 5840 1832
183 20241120 172500 1255660090 5840 5840 5840 5840 0
184 20241120 172400 1255660090 5840 5840 5840 5840 0
185 20241120 172300 1255660090 5840 5840 5840 5840 0
186 20241120 172200 1255660090 5840 5840 5840 5840 0
187 20241120 172100 1255660090 5840 5840 5840 5840 0
188 20241120 172000 1255660090 5840 5840 5840 5840 0
189 20241120 171900 1255660090 5840 5840 5840 5840 0
190 20241120 171800 1255660090 5840 5840 5840 5840 0
191 20241120 171700 1255660090 5840 5840 5840 5840 0
192 20241120 171600 1255660090 5840 5840 5840 5840 0
193 20241120 171500 1255660090 5840 5840 5840 5840 0
194 20241120 171400 1255660090 5840 5840 5840 5840 0
195 20241120 171300 1255660090 5840 5840 5840 5840 0
196 20241120 171200 1255660090 5840 5840 5840 5840 0
197 20241120 171100 1255660090 5840 5840 5840 5840 0
198 20241120 171000 1255660090 5840 5840 5840 5840 0
199 20241120 170900 1255660090 5840 5840 5840 5840 0
200 20241120 170800 1255660090 5840 5840 5840 5840 0
201 20241120 170700 1255660090 5840 5840 5840 5840 0
202 20241120 170600 1255660090 5840 5840 5840 5840 0
203 20241120 170500 1255660090 5840 5840 5840 5840 0
204 20241120 170400 1255660090 5840 5840 5840 5840 0
205 20241120 170300 1255660090 5840 5840 5840 5840 0
206 20241120 170200 1255660090 5840 5840 5840 5840 0
207 20241120 170100 1255660090 5840 5840 5840 5840 0
208 20241120 170000 1255660090 5840 5840 5840 5840 0
209 20241120 165900 1255660090 5840 5840 5840 5840 0
210 20241120 165800 1255660090 5840 5840 5840 5840 0
211 20241120 165700 1255660090 5840 5840 5840 5840 0
212 20241120 165600 1255660090 5840 5840 5840 5840 1832
213 20241120 165500 1255660090 5840 5840 5840 5840 0
214 20241120 165400 1255660090 5840 5840 5840 5840 0
215 20241120 165300 1255660090 5840 5840 5840 5840 0
216 20241120 165200 1255660090 5840 5840 5840 5840 0
217 20241120 165100 1255660090 5840 5840 5840 5840 0
218 20241120 165000 1255660090 5840 5840 5840 5840 0
219 20241120 164900 1255660090 5840 5840 5840 5840 0
220 20241120 164800 1255660090 5840 5840 5840 5840 0
221 20241120 164700 1255660090 5840 5840 5840 5840 0
222 20241120 164600 1255660090 5840 5840 5840 5840 0
223 20241120 164500 1255660090 5840 5840 5840 5840 0
224 20241120 164400 1255660090 5840 5840 5840 5840 0
225 20241120 164300 1255660090 5840 5840 5840 5840 0
226 20241120 164200 1255660090 5840 5840 5840 5840 0
227 20241120 164100 1255660090 5840 5840 5840 5840 0
228 20241120 164000 1255660090 5840 5840 5840 5840 0
229 20241120 163900 1255660090 5840 5840 5840 5840 0
230 20241120 163800 1255660090 5840 5840 5840 5840 0
231 20241120 163700 1255660090 5840 5840 5840 5840 0
232 20241120 163600 1255660090 5840 5840 5840 5840 0
233 20241120 163500 1255660090 5840 5840 5840 5840 0
234 20241120 163400 1255660090 5840 5840 5840 5840 0
235 20241120 163300 1255660090 5840 5840 5840 5840 0
236 20241120 163200 1255660090 5840 5840 5840 5840 0
237 20241120 163100 1255660090 5840 5840 5840 5840 0
238 20241120 163000 1255660090 5840 5840 5840 5840 0
239 20241120 162900 1255660090 5840 5840 5840 5840 0
240 20241120 162800 1255660090 5840 5840 5840 5840 0
241 20241120 162700 1255660090 5840 5840 5840 5840 0
242 20241120 162600 1255660090 5840 5840 5840 5840 1832
243 20241120 162500 1255660090 5840 5840 5840 5840 0
244 20241120 162400 1255660090 5840 5840 5840 5840 0
245 20241120 162300 1255660090 5840 5840 5840 5840 0
246 20241120 162200 1255660090 5840 5840 5840 5840 0
247 20241120 162100 1255660090 5840 5840 5840 5840 0
248 20241120 162000 1255660090 5840 5840 5840 5840 0
249 20241120 161900 1255660090 5840 5840 5840 5840 0
250 20241120 161800 1255660090 5840 5840 5840 5840 0
251 20241120 161700 1255660090 5840 5840 5840 5840 0
252 20241120 161600 1255660090 5840 5840 5840 5840 0
253 20241120 161500 1255660090 5840 5840 5840 5840 0
254 20241120 161400 1255660090 5840 5840 5840 5840 0
255 20241120 161300 1255660090 5840 5840 5840 5840 0
256 20241120 161200 1255660090 5840 5840 5840 5840 0
257 20241120 161100 1255660090 5840 5840 5840 5840 0
258 20241120 161000 1255660090 5840 5840 5840 5840 0
259 20241120 160900 1255660090 5840 5840 5840 5840 0
260 20241120 160800 1255660090 5840 5840 5840 5840 0
261 20241120 160700 1255660090 5840 5840 5840 5840 0
262 20241120 160600 1255660090 5840 5840 5840 5840 0
263 20241120 160500 1255660090 5840 5840 5840 5840 0
264 20241120 160400 1255660090 5840 5840 5840 5840 0
265 20241120 160300 1255660090 5840 5840 5840 5840 0
266 20241120 160200 1255660090 5840 5840 5840 5840 0
267 20241120 160100 1255660090 5840 5840 5840 5840 0
268 20241120 160000 1255660090 5840 5840 5840 5840 0
269 20241120 155900 1255660090 5840 5840 5840 5840 0
270 20241120 155800 1255660090 5840 5840 5840 5840 0
271 20241120 155700 1255660090 5840 5840 5840 5840 0
272 20241120 155600 1255660090 5840 5840 5840 5840 1832
273 20241120 155500 1255660090 5840 5840 5840 5840 0
274 20241120 155400 1255660090 5840 5840 5840 5840 0
275 20241120 155300 1255660090 5840 5840 5840 5840 0
276 20241120 155200 1255660090 5840 5840 5840 5840 0
277 20241120 155100 1255660090 5840 5840 5840 5840 0
278 20241120 155000 1255660090 5840 5840 5840 5840 0
279 20241120 154900 1255660090 5840 5840 5840 5840 0
280 20241120 154800 1255660090 5840 5840 5840 5840 0
281 20241120 154700 1255660090 5840 5840 5840 5840 0
282 20241120 154600 1255660090 5840 5840 5840 5840 0
283 20241120 154500 1255660090 5840 5840 5840 5840 0
284 20241120 154400 1255660090 5840 5840 5840 5840 0
285 20241120 154300 1255660090 5840 5840 5840 5840 0
286 20241120 154200 1255660090 5840 5840 5840 5840 0
287 20241120 154100 1255660090 5840 5840 5840 5840 0
288 20241120 154000 1255660090 5840 5840 5840 5840 0
289 20241120 153900 1255660090 5840 5840 5840 5840 0
290 20241120 153800 1255660090 5840 5840 5840 5840 0
291 20241120 153700 1255660090 5840 5840 5840 5840 0
292 20241120 153600 1255660090 5840 5840 5840 5840 0
293 20241120 153500 1255660090 5840 5840 5840 5840 0
294 20241120 153400 1255660090 5840 5840 5840 5840 0
295 20241120 153300 1255660090 5840 5840 5840 5840 0
296 20241120 153200 1255660090 5840 5840 5840 5840 0
297 20241120 153100 1255660090 5840 5840 5840 5840 0
298 20241120 153000 1255660090 5840 5840 5840 5840 1832
299 20241120 152900 1244961210 5830 5830 5830 5830 0
300 20241120 152800 1244961210 5830 5830 5830 5830 0
301 20241120 152700 1244961210 5830 5830 5830 5830 0
302 20241120 152600 1244961210 5830 5830 5830 5830 0
303 20241120 152500 1244961210 5830 5830 5830 5830 0
304 20241120 152400 1244961210 5830 5830 5830 5830 0
305 20241120 152300 1244961210 5830 5830 5830 5830 0
306 20241120 152200 1244961210 5830 5830 5830 5830 0
307 20241120 152100 1244961210 5830 5830 5830 5830 0
308 20241120 152000 1244961210 5830 5830 5830 5830 0
309 20241120 151900 1244961210 5830 5830 5830 5820 103
310 20241120 151800 1244360730 5830 5830 5830 5820 123
311 20241120 151700 1243643840 5830 5810 5830 5810 173
312 20241120 151600 1242638550 5810 5800 5810 5800 1803
313 20241120 151500 1232175990 5810 5810 5830 5810 484
314 20241120 151400 1229363930 5810 5810 5810 5810 160
315 20241120 151300 1228434330 5820 5820 5820 5820 21
316 20241120 151200 1228312110 5830 5800 5830 5800 341
317 20241120 151100 1226327080 5830 5830 5830 5790 262
318 20241120 151000 1224807270 5810 5820 5840 5800 601
319 20241120 150900 1221316570 5850 5840 5850 5840 11
320 20241120 150800 1221252320 5860 5850 5860 5850 54
321 20241120 150700 1220936400 5860 5850 5860 5850 151
322 20241120 150600 1220052040 5850 5850 5850 5850 1
323 20241120 150500 1220046190 5870 5870 5870 5870 0
324 20241120 150400 1220046190 5870 5870 5870 5870 0
325 20241120 150300 1220046190 5870 5860 5870 5830 975
326 20241120 150200 1214357990 5880 5880 5880 5880 0
327 20241120 150100 1214357990 5880 5880 5880 5880 0
328 20241120 150000 1214357990 5880 5880 5880 5880 0
329 20241120 145900 1214357990 5880 5870 5880 5870 385
330 20241120 145800 1212095340 5870 5880 5880 5850 588
331 20241120 145700 1208655280 5880 5840 5880 5840 387
332 20241120 145600 1206388460 5850 5860 5880 5840 4216
333 20241120 145500 1181723040 5860 5810 5880 5800 763
334 20241120 145400 1177247740 5940 5940 5940 5940 1
335 20241120 145300 1177241800 5780 5710 6000 5690 14469
336 20241120 145200 1091303210 5690 5700 5700 5690 194
337 20241120 145100 1090197930 5700 5700 5700 5700 330
338 20241120 145000 1088316930 5710 5720 5720 5710 217
339 20241120 144900 1087077220 5730 5700 5730 5680 763
340 20241120 144800 1082729320 5700 5680 5700 5660 2608
341 20241120 144700 1067949200 5700 5710 5710 5680 741
342 20241120 144600 1063729490 5700 5720 5760 5700 535
343 20241120 144500 1060674000 5700 5740 5740 5660 4154
344 20241120 144400 1036962210 5760 5750 5760 5740 466
345 20241120 144300 1034286680 5730 5760 5760 5730 2919
346 20241120 144200 1017518410 5760 5800 5820 5760 3144
347 20241120 144100 999373470 5830 5830 5830 5830 0
348 20241120 144000 999373470 5830 5830 5830 5830 1
349 20241120 143900 999367640 5780 5810 5830 5780 302
350 20241120 143800 997619600 5830 5830 5830 5830 0
351 20241120 143700 997619600 5830 5830 5830 5830 1
352 20241120 143600 997613770 5820 5820 5820 5810 32
353 20241120 143500 997427540 5830 5830 5830 5830 0
354 20241120 143400 997427540 5830 5830 5830 5830 1
355 20241120 143300 997421710 5830 5830 5830 5830 0
356 20241120 143200 997421710 5830 5830 5830 5830 1
357 20241120 143100 997415880 5820 5820 5820 5820 165
358 20241120 143000 996455580 5820 5770 5820 5770 818
359 20241120 142900 991710100 5800 5800 5800 5800 136
360 20241120 142800 990921300 5790 5780 5790 5780 145
361 20241120 142700 990082970 5800 5770 5810 5760 1739
362 20241120 142600 980062280 5790 5800 5800 5790 1286
363 20241120 142500 972616310 5840 5830 5840 5800 3001
364 20241120 142400 955204470 5840 5840 5840 5800 2001
365 20241120 142300 943579780 5880 5880 5880 5880 0
366 20241120 142200 943579780 5880 5910 5910 5820 2007
367 20241120 142100 931876770 5760 5890 5910 5760 13882
368 20241120 142000 851160330 5880 5890 5890 5880 335
369 20241120 141900 849190480 5890 5890 5890 5890 15
370 20241120 141800 849102130 5890 5890 5890 5890 0
371 20241120 141700 849102130 5890 5880 5890 5880 25
372 20241120 141600 848955110 5880 5870 5880 5870 94
373 20241120 141500 848403170 5870 5870 5870 5870 1
374 20241120 141400 848397300 5850 5850 5850 5850 0
375 20241120 141300 848397300 5850 5850 5850 5850 50
376 20241120 141200 848104800 5850 5850 5850 5850 1
377 20241120 141100 848098950 5900 5900 5900 5900 0
378 20241120 141000 848098950 5900 5900 5900 5900 0
379 20241120 140900 848098950 5900 5870 5900 5870 6
380 20241120 140800 848063700 5850 5860 5860 5850 44
381 20241120 140700 847805940 5850 5850 5850 5850 1031
382 20241120 140600 841774590 5850 5850 5850 5850 238
383 20241120 140500 840382290 5830 5850 5850 5830 544
384 20241120 140400 837203350 5850 5850 5850 5850 100
385 20241120 140300 836618350 5850 5850 5850 5850 80
386 20241120 140200 836150350 5860 5860 5860 5850 251
387 20241120 140100 834681240 5860 5870 5870 5860 62
388 20241120 140000 834317810 5870 5870 5870 5870 9
389 20241120 135900 834264980 5890 5890 5890 5890 0
390 20241120 135800 834264980 5890 5890 5890 5890 5
391 20241120 135700 834235530 5890 5890 5890 5870 4
392 20241120 135600 834211990 5860 5890 5890 5860 14
393 20241120 135500 834129830 5900 5890 5900 5860 52
394 20241120 135400 833824900 5900 5900 5900 5900 4
395 20241120 135300 833801300 5910 5900 5910 5890 57
396 20241120 135200 833465380 5910 5890 5910 5890 125
397 20241120 135100 832729110 5910 5900 5910 5900 179
398 20241120 135000 831672990 5910 5910 5910 5910 28
399 20241120 134900 831507510 5930 5930 5930 5930 175
400 20241120 134800 830469760 5930 5910 5930 5900 650
401 20241120 134700 826633320 5920 5920 5920 5920 161
402 20241120 134600 825680200 5920 5920 5920 5920 50
403 20241120 134500 825384200 5930 5920 5930 5910 532
404 20241120 134400 822235750 5910 5920 5920 5910 14
405 20241120 134300 822152990 5910 5920 5920 5910 265
406 20241120 134200 820586830 5910 5910 5910 5910 200
407 20241120 134100 819404830 5920 5920 5920 5920 0
408 20241120 134000 819404830 5920 5900 5920 5900 101
409 20241120 133900 818808910 5920 5910 5920 5910 22
410 20241120 133800 818678790 5900 5910 5910 5900 401
411 20241120 133700 816309280 5920 5920 5920 5920 10
412 20241120 133600 816250080 5920 5910 5920 5910 82
413 20241120 133500 815765450 5910 5910 5910 5910 1
414 20241120 133400 815759540 5900 5900 5900 5900 147
415 20241120 133300 814892240 5900 5900 5900 5900 0
416 20241120 133200 814892240 5900 5900 5900 5900 0
417 20241120 133100 814892240 5900 5900 5900 5900 0
418 20241120 133000 814892240 5900 5890 5900 5890 497
419 20241120 132900 811964900 5890 5870 5890 5870 11
420 20241120 132800 811900310 5890 5890 5890 5890 0
421 20241120 132700 811900310 5890 5880 5890 5870 53
422 20241120 132600 811589040 5880 5870 5880 5870 21
423 20241120 132500 811465760 5880 5880 5880 5880 34
424 20241120 132400 811265840 5880 5880 5890 5880 41
425 20241120 132300 811024750 5890 5880 5890 5880 2
426 20241120 132200 811012980 5890 5880 5890 5880 101
427 20241120 132100 810419090 5890 5890 5890 5890 3
428 20241120 132000 810401420 5890 5890 5890 5890 0
429 20241120 131900 810401420 5890 5890 5890 5890 0
430 20241120 131800 810401420 5890 5890 5890 5890 0
431 20241120 131700 810401420 5890 5890 5890 5890 0
432 20241120 131600 810401420 5890 5890 5890 5890 0
433 20241120 131500 810401420 5890 5890 5890 5880 55
434 20241120 131400 810077910 5890 5890 5890 5890 0
435 20241120 131300 810077910 5890 5890 5890 5890 0
436 20241120 131200 810077910 5890 5880 5890 5880 42
437 20241120 131100 809830930 5880 5880 5880 5880 131
438 20241120 131000 809060650 5900 5900 5900 5900 0
439 20241120 130900 809060650 5900 5900 5900 5900 120
440 20241120 130800 808352650 5910 5910 5910 5910 0
441 20241120 130700 808352650 5910 5910 5910 5910 0
442 20241120 130600 808352650 5910 5910 5910 5910 1
443 20241120 130500 808346740 5900 5900 5900 5900 98
444 20241120 130400 807768540 5910 5890 5910 5890 340
445 20241120 130300 805763380 5900 5900 5900 5900 0
446 20241120 130200 805763380 5900 5900 5900 5900 0
447 20241120 130100 805763380 5900 5900 5900 5900 0
448 20241120 130000 805763380 5900 5900 5900 5900 0
449 20241120 125900 805763380 5900 5890 5900 5890 78
450 20241120 125800 805303880 5900 5880 5900 5880 35
451 20241120 125700 805097860 5880 5880 5880 5880 21
452 20241120 125600 804974380 5880 5880 5880 5880 30
453 20241120 125500 804797980 5900 5880 5900 5880 19
454 20241120 125400 804686240 5910 5870 5910 5870 16
455 20241120 125300 804592280 5870 5910 5910 5850 1043
456 20241120 125200 798475420 5910 5900 5910 5900 342
457 20241120 125100 796454430 5900 5900 5900 5900 40
458 20241120 125000 796218430 5910 5900 5910 5900 136
459 20241120 124900 795416020 5910 5900 5910 5900 278
460 20241120 124800 793775810 5890 5890 5890 5890 1749
461 20241120 124700 783474200 5890 5880 5890 5880 51
462 20241120 124600 783174310 5880 5880 5880 5880 10
463 20241120 124500 783115510 5890 5890 5890 5890 50
464 20241120 124400 782821010 5890 5890 5890 5890 1
465 20241120 124300 782815120 5880 5890 5890 5880 63
466 20241120 124200 782444610 5890 5890 5890 5890 0
467 20241120 124100 782444610 5890 5900 5900 5880 105
468 20241120 124000 781826580 5900 5900 5900 5900 2
469 20241120 123900 781814780 5900 5890 5900 5890 11
470 20241120 123800 781749980 5890 5890 5890 5890 96
471 20241120 123700 781184540 5900 5900 5900 5900 0
472 20241120 123600 781184540 5900 5900 5900 5900 0
473 20241120 123500 781184540 5900 5900 5900 5900 0
474 20241120 123400 781184540 5900 5900 5900 5900 0
475 20241120 123300 781184540 5900 5900 5900 5900 0
476 20241120 123200 781184540 5900 5900 5900 5900 2
477 20241120 123100 781172740 5910 5900 5910 5900 2
478 20241120 123000 781160930 5910 5920 5920 5910 102
479 20241120 122900 780557100 5920 5920 5920 5920 1
480 20241120 122800 780551180 5920 5890 5920 5890 236
481 20241120 122700 779157840 5900 5910 5920 5850 311
482 20241120 122600 777326070 5910 5900 5910 5900 42
483 20241120 122500 777078260 5900 5900 5900 5900 10
484 20241120 122400 777019260 5900 5860 5900 5860 1162
485 20241120 122300 770171590 5870 5870 5870 5870 0
486 20241120 122200 770171590 5870 5850 5870 5850 94
487 20241120 122100 769621640 5870 5870 5870 5870 0
488 20241120 122000 769621640 5870 5870 5870 5870 2
489 20241120 121900 769609900 5880 5850 5880 5850 24
490 20241120 121800 769469440 5860 5860 5860 5860 0
491 20241120 121700 769469440 5860 5850 5860 5850 8
492 20241120 121600 769422630 5860 5860 5860 5860 13
493 20241120 121500 769346450 5860 5850 5860 5850 313
494 20241120 121400 767515360 5860 5860 5860 5860 10
495 20241120 121300 767456760 5860 5860 5860 5860 1
496 20241120 121200 767450900 5880 5880 5880 5880 170
497 20241120 121100 766451300 5880 5860 5880 5860 11
498 20241120 121000 766386820 5880 5880 5880 5880 140
499 20241120 120900 765563620 5880 5880 5880 5880 0
500 20241120 120800 765563620 5880 5870 5880 5850 6
501 20241120 120700 765528400 5880 5880 5880 5880 5
502 20241120 120600 765499000 5880 5880 5880 5880 0
503 20241120 120500 765499000 5880 5880 5880 5880 95
504 20241120 120400 764940400 5880 5880 5880 5880 0
505 20241120 120300 764940400 5880 5860 5880 5850 86
506 20241120 120200 764437080 5880 5880 5880 5880 0
507 20241120 120100 764437080 5880 5880 5880 5880 30
508 20241120 120000 764260680 5890 5890 5890 5890 100
509 20241120 115900 763671680 5890 5870 5890 5870 1116
510 20241120 115800 757120740 5870 5890 5890 5870 1145
511 20241120 115700 750388590 5890 5890 5890 5890 1
512 20241120 115600 750382700 5880 5880 5880 5880 52
513 20241120 115500 750076940 5870 5890 5890 5870 24
514 20241120 115400 749936040 5890 5880 5890 5880 105
515 20241120 115300 749318560 5890 5890 5890 5890 100
516 20241120 115200 748729560 5890 5890 5890 5890 5
517 20241120 115100 748700110 5890 5890 5890 5890 0
518 20241120 115000 748700110 5890 5890 5890 5890 801
519 20241120 114900 743982220 5850 5860 5860 5850 10
520 20241120 114800 743923680 5890 5890 5890 5890 0
521 20241120 114700 743923680 5890 5890 5890 5890 0
522 20241120 114600 743923680 5890 5870 5890 5870 101
523 20241120 114500 743330790 5870 5850 5870 5850 165
524 20241120 114400 742365460 5850 5850 5850 5850 500
525 20241120 114300 739440460 5850 5840 5850 5840 102
526 20241120 114200 738844760 5850 5850 5850 5850 30
527 20241120 114100 738669260 5850 5850 5850 5850 1
528 20241120 114000 738663410 5840 5850 5850 5840 258
529 20241120 113900 737156210 5850 5850 5850 5850 128
530 20241120 113800 736407410 5850 5850 5850 5850 100
531 20241120 113700 735822410 5850 5850 5850 5840 85
532 20241120 113600 735325990 5850 5850 5850 5840 26
533 20241120 113500 735174120 5850 5840 5850 5840 366
534 20241120 113400 733036670 5840 5840 5840 5840 1
535 20241120 113300 733030830 5840 5840 5840 5840 3
536 20241120 113200 733013310 5810 5800 5840 5800 396
537 20241120 113100 730715760 5850 5850 5850 5850 174
538 20241120 113000 729697860 5850 5850 5850 5850 27
539 20241120 112900 729539910 5850 5810 5850 5810 2571
540 20241120 112800 714595780 5810 5810 5810 5810 5
541 20241120 112700 714566730 5810 5800 5810 5800 1067
542 20241120 112600 708367630 5810 5810 5810 5810 0
543 20241120 112500 708367630 5810 5810 5810 5810 0
544 20241120 112400 708367630 5810 5800 5810 5800 53
545 20241120 112300 708059800 5810 5800 5810 5790 770
546 20241120 112200 703594840 5810 5810 5810 5800 191
547 20241120 112100 702486880 5810 5810 5810 5800 269
548 20241120 112000 700926450 5810 5810 5820 5810 202
549 20241120 111900 699752010 5810 5810 5820 5810 216
550 20241120 111800 698497040 5820 5850 5850 5820 581
551 20241120 111700 695115590 5820 5850 5850 5820 22
552 20241120 111600 694987460 5850 5830 5850 5830 3335
553 20241120 111500 675518490 5830 5840 5840 5830 261
554 20241120 111400 673996660 5840 5840 5840 5840 12
555 20241120 111300 673926580 5840 5830 5840 5820 388
556 20241120 111200 671667560 5840 5870 5870 5840 517
557 20241120 111100 668648090 5840 5850 5870 5840 2845
558 20241120 111000 652013300 5870 5860 5870 5860 2
559 20241120 110900 652001570 5870 5870 5870 5870 0
560 20241120 110800 652001570 5870 5860 5870 5850 2763
561 20241120 110700 635821080 5870 5870 5870 5860 334
562 20241120 110600 633861800 5870 5890 5890 5870 4214
563 20241120 110500 609086630 5900 5900 5900 5900 13
564 20241120 110400 609009930 5910 5910 5910 5910 1
565 20241120 110300 609004020 5890 5900 5910 5890 420
566 20241120 110200 606527900 5910 5910 5910 5910 17
567 20241120 110100 606427430 5920 5920 5920 5920 0
568 20241120 110000 606427430 5920 5900 5920 5890 1356
569 20241120 105900 598430520 5910 5900 5910 5900 141
570 20241120 105800 597598600 5910 5910 5910 5910 0
571 20241120 105700 597598600 5910 5900 5910 5900 97
572 20241120 105600 597026150 5920 5920 5920 5920 0
573 20241120 105500 597026150 5920 5920 5920 5920 1
574 20241120 105400 597020230 5900 5900 5910 5890 4142
575 20241120 105300 572581750 5900 5910 5910 5900 290
576 20241120 105200 570870610 5920 5920 5920 5920 14
577 20241120 105100 570787730 5930 5920 5930 5900 146
578 20241120 105000 569925020 5920 5920 5920 5920 8
579 20241120 104900 569877660 5920 5920 5920 5920 120
580 20241120 104800 569167260 5940 5940 5940 5940 0
581 20241120 104700 569167260 5940 5940 5940 5940 0
582 20241120 104600 569167260 5940 5940 5940 5940 59
583 20241120 104500 568816800 5940 5920 5940 5900 528
584 20241120 104400 565699590 5920 5940 5940 5910 136
585 20241120 104300 564894370 5940 5940 5940 5940 1
586 20241120 104200 564888430 5910 5910 5910 5910 18
587 20241120 104100 564782050 5950 5950 5950 5950 0
588 20241120 104000 564782050 5950 5930 5960 5900 38
589 20241120 103900 564557440 5930 5930 5930 5910 1982
590 20241120 103800 552831450 5980 5970 5980 5970 3
591 20241120 103700 552813530 5980 5920 5980 5920 51
592 20241120 103600 552511550 5990 5990 5990 5990 5
593 20241120 103500 552481600 5990 5990 5990 5910 885
594 20241120 103400 547235120 5980 5990 5990 5980 272
595 20241120 103300 545606030 5980 5990 5990 5980 30
596 20241120 103200 545426480 5990 5990 5990 5990 6
597 20241120 103100 545390540 5980 5970 5990 5970 16
598 20241120 103000 545294960 5980 5980 5990 5980 126
599 20241120 102900 544541470 5990 5990 5990 5990 1
600 20241120 102800 544535480 5960 5960 5960 5960 19
601 20241120 102700 544422240 5990 5990 5990 5990 28
602 20241120 102600 544254520 5990 5990 5990 5970 78
603 20241120 102500 543788110 5990 5980 5990 5980 257
604 20241120 102400 542248700 5990 5980 5990 5980 21
605 20241120 102300 542123110 5990 5970 5990 5960 28
606 20241120 102200 541955950 5990 5990 5990 5990 10
607 20241120 102100 541896050 5990 5980 5990 5980 11
608 20241120 102000 541830200 5990 5990 5990 5990 5
609 20241120 101900 541800250 5990 5990 5990 5990 13
610 20241120 101800 541722380 5990 5990 5990 5990 1
611 20241120 101700 541716390 5990 5990 5990 5990 0
612 20241120 101600 541716390 5990 5990 5990 5990 93
613 20241120 101500 541159320 5990 5990 5990 5990 0
614 20241120 101400 541159320 5990 5990 5990 5990 10
615 20241120 101300 541099420 5990 5990 5990 5990 0
616 20241120 101200 541099420 5990 5990 5990 5990 100
617 20241120 101100 540500420 5990 5990 5990 5990 169
618 20241120 101000 539488110 5990 5920 5990 5920 2157
619 20241120 100900 526694150 5900 5920 5920 5900 293
620 20241120 100800 524965070 5920 5930 5930 5920 10
621 20241120 100700 524905820 5930 5910 5930 5910 218
622 20241120 100600 523617380 5910 5900 5910 5900 1327
623 20241120 100500 515788060 5910 5920 5920 5910 448
624 20241120 100400 513140330 5930 5910 5930 5910 858
625 20241120 100300 508069530 5930 5920 5930 5920 11
626 20241120 100200 508004400 5930 5930 5930 5920 688
627 20241120 100100 503925060 5930 5950 5950 5930 2442
628 20241120 100000 489443740 5930 5950 5950 5930 910
629 20241120 095900 484045080 5960 5960 5960 5960 30
630 20241120 095800 483866280 5960 5950 5960 5950 15
631 20241120 095700 483776970 5950 5970 5970 5950 1908
632 20241120 095600 472400370 6030 6010 6030 5980 1855
633 20241120 095500 461286980 6040 6040 6040 6040 1
634 20241120 095400 461280940 6050 6030 6050 6030 639
635 20241120 095300 457415050 6050 6050 6050 6050 60
636 20241120 095200 457052050 6050 6010 6050 6010 302
637 20241120 095100 455236950 6010 6020 6050 6010 48
638 20241120 095000 454948010 6050 6020 6050 6020 1246
639 20241120 094900 447409830 6050 6040 6050 6040 458
640 20241120 094800 444643470 6040 6050 6050 6040 72
641 20241120 094700 444208270 6050 6040 6050 6040 545
642 20241120 094600 440915930 6040 6000 6040 6000 1613
643 20241120 094500 431236860 5990 5970 5990 5970 2403
644 20241120 094400 416871520 5960 5950 5960 5950 186
645 20241120 094300 415764160 5950 5950 5950 5940 50
646 20241120 094200 415466860 5950 5960 5960 5950 41
647 20241120 094100 415222870 5960 5960 5960 5960 100
648 20241120 094000 414626870 5970 5970 5970 5970 10
649 20241120 093900 414567170 5970 5950 5970 5950 26
650 20241120 093800 414412450 5980 5970 5980 5950 402
651 20241120 093700 412012520 5970 5970 5970 5970 110
652 20241120 093600 411355820 5970 5940 5970 5940 215
653 20241120 093500 410078550 5950 5950 5950 5910 80
654 20241120 093400 409605090 5950 5950 5950 5920 1022
655 20241120 093300 403551790 5950 5940 5950 5920 229
656 20241120 093200 402194210 5940 5940 5940 5940 1
657 20241120 093100 402188270 5950 5950 5950 5950 35
658 20241120 093000 401980020 5950 5940 5970 5910 299
659 20241120 092900 400207900 5950 5950 5980 5910 3393
660 20241120 092800 380123060 6000 6000 6000 5950 135
661 20241120 092700 379314560 6010 6000 6010 5950 2042
662 20241120 092600 367140410 6060 6050 6060 5930 3573
663 20241120 092500 345758280 6040 6030 6040 6030 201
664 20241120 092400 344545490 6000 6020 6030 6000 394
665 20241120 092300 342178890 6030 6070 6070 6030 684
666 20241120 092200 338049370 6070 6070 6070 6040 116
667 20241120 092100 337345370 6070 6070 6070 6010 1271
668 20241120 092000 329669890 6070 6100 6100 6060 641
669 20241120 091900 325778680 6090 6100 6100 6080 224
670 20241120 091800 324413440 6110 6100 6120 6090 1338
671 20241120 091700 316246890 6120 6090 6120 6090 43
672 20241120 091600 315984760 6100 6100 6100 6080 1009
673 20241120 091500 309830860 6100 6120 6130 6080 731
674 20241120 091400 305364700 6150 6140 6160 6120 2013
675 20241120 091300 293024360 6150 6160 6210 6150 3834
676 20241120 091200 269276940 6160 6120 6160 6120 393
677 20241120 091100 266866420 6110 6100 6110 6080 1918
678 20241120 091000 255185400 6100 6080 6110 6080 1461
679 20241120 090900 246274060 6030 6100 6120 6030 1724
680 20241120 090800 235780700 6100 6020 6100 6020 1261
681 20241120 090700 228152560 6020 6000 6020 5970 602
682 20241120 090600 224541480 5990 5940 5990 5930 5313
683 20241120 090500 192824280 5950 5910 5950 5910 696
684 20241120 090400 188698400 5940 5980 5980 5830 2006
685 20241120 090300 176857790 5960 5890 5970 5770 6349
686 20241120 090200 139570170 5880 5970 5970 5880 4692
687 20241120 090100 111731720 5970 6080 6080 5950 11044
688 20241120 090000 45453670 6030 6200 6200 6020 7397