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

694
199730/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,694 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,203200,29971760,6790,6790,6790,6790,59
20241120,203100,29971760,6790,6790,6790,6790,0
20241120,203000,29971760,6790,6790,6790,6790,0
20241120,202900,29971760,6790,6790,6790,6790,0
20241120,202800,29971760,6790,6790,6790,6790,0
20241120,202700,29971760,6790,6790,6790,6790,0
20241120,202600,29971760,6790,6790,6790,6790,0
20241120,202500,29971760,6790,6790,6790,6790,0
20241120,202400,29971760,6790,6790,6790,6790,0
20241120,202300,29971760,6790,6790,6790,6790,0
20241120,202200,29971760,6790,6790,6790,6790,0
20241120,202100,29971760,6790,6790,6790,6790,0
20241120,202000,29971760,6790,6790,6790,6790,0
20241120,201900,29971760,6790,6790,6790,6790,0
20241120,201800,29971760,6790,6790,6790,6790,0
20241120,201700,29971760,6790,6790,6790,6790,0
20241120,201600,29971760,6790,6790,6790,6790,0
20241120,201500,29971760,6790,6790,6790,6790,0
20241120,201400,29971760,6790,6790,6790,6790,0
20241120,201300,29971760,6790,6790,6790,6790,0
20241120,201200,29971760,6790,6790,6790,6790,0
20241120,201100,29971760,6790,6790,6790,6790,0
20241120,201000,29971760,6790,6790,6790,6790,0
20241120,200900,29971760,6790,6790,6790,6790,0
20241120,200800,29971760,6790,6790,6790,6790,0
20241120,200700,29971760,6790,6790,6790,6790,0
20241120,200600,29971760,6790,6790,6790,6790,0
20241120,200500,29971760,6790,6790,6790,6790,0
20241120,200400,29971760,6790,6790,6790,6790,0
20241120,200300,29971760,6790,6790,6790,6790,0
20241120,200200,29971760,6790,6790,6790,6790,59
20241120,200100,29971760,6790,6790,6790,6790,0
20241120,200000,29971760,6790,6790,6790,6790,0
20241120,195900,29971760,6790,6790,6790,6790,0
20241120,195800,29971760,6790,6790,6790,6790,0
20241120,195700,29971760,6790,6790,6790,6790,0
20241120,195600,29971760,6790,6790,6790,6790,0
20241120,195500,29971760,6790,6790,6790,6790,0
20241120,195400,29971760,6790,6790,6790,6790,0
20241120,195300,29971760,6790,6790,6790,6790,0
20241120,195200,29971760,6790,6790,6790,6790,0
20241120,195100,29971760,6790,6790,6790,6790,0
20241120,195000,29971760,6790,6790,6790,6790,0
20241120,194900,29971760,6790,6790,6790,6790,0
20241120,194800,29971760,6790,6790,6790,6790,0
20241120,194700,29971760,6790,6790,6790,6790,0
20241120,194600,29971760,6790,6790,6790,6790,0
20241120,194500,29971760,6790,6790,6790,6790,0
20241120,194400,29971760,6790,6790,6790,6790,0
20241120,194300,29971760,6790,6790,6790,6790,0
20241120,194200,29971760,6790,6790,6790,6790,0
20241120,194100,29971760,6790,6790,6790,6790,0
20241120,194000,29971760,6790,6790,6790,6790,0
20241120,193900,29971760,6790,6790,6790,6790,0
20241120,193800,29971760,6790,6790,6790,6790,0
20241120,193700,29971760,6790,6790,6790,6790,0
20241120,193600,29971760,6790,6790,6790,6790,0
20241120,193500,29971760,6790,6790,6790,6790,0
20241120,193400,29971760,6790,6790,6790,6790,0
20241120,193300,29971760,6790,6790,6790,6790,0
20241120,193200,29971760,6790,6790,6790,6790,59
20241120,193100,29971760,6790,6790,6790,6790,0
20241120,193000,29971760,6790,6790,6790,6790,0
20241120,192900,29971760,6790,6790,6790,6790,0
20241120,192800,29971760,6790,6790,6790,6790,0
20241120,192700,29971760,6790,6790,6790,6790,0
20241120,192600,29971760,6790,6790,6790,6790,0
20241120,192500,29971760,6790,6790,6790,6790,0
20241120,192400,29971760,6790,6790,6790,6790,0
20241120,192300,29971760,6790,6790,6790,6790,0
20241120,192200,29971760,6790,6790,6790,6790,0
20241120,192100,29971760,6790,6790,6790,6790,0
20241120,192000,29971760,6790,6790,6790,6790,0
20241120,191900,29971760,6790,6790,6790,6790,0
20241120,191800,29971760,6790,6790,6790,6790,0
20241120,191700,29971760,6790,6790,6790,6790,0
20241120,191600,29971760,6790,6790,6790,6790,0
20241120,191500,29971760,6790,6790,6790,6790,0
20241120,191400,29971760,6790,6790,6790,6790,0
20241120,191300,29971760,6790,6790,6790,6790,0
20241120,191200,29971760,6790,6790,6790,6790,0
20241120,191100,29971760,6790,6790,6790,6790,0
20241120,191000,29971760,6790,6790,6790,6790,0
20241120,190900,29971760,6790,6790,6790,6790,0
20241120,190800,29971760,6790,6790,6790,6790,0
20241120,190700,29971760,6790,6790,6790,6790,0
20241120,190600,29971760,6790,6790,6790,6790,0
20241120,190500,29971760,6790,6790,6790,6790,0
20241120,190400,29971760,6790,6790,6790,6790,0
20241120,190300,29971760,6790,6790,6790,6790,0
20241120,190200,29971760,6790,6790,6790,6790,59
20241120,190100,29971760,6790,6790,6790,6790,0
20241120,190000,29971760,6790,6790,6790,6790,0
20241120,185900,29971760,6790,6790,6790,6790,0
20241120,185800,29971760,6790,6790,6790,6790,0
20241120,185700,29971760,6790,6790,6790,6790,0
20241120,185600,29971760,6790,6790,6790,6790,0
20241120,185500,29971760,6790,6790,6790,6790,0
20241120,185400,29971760,6790,6790,6790,6790,0
20241120,185300,29971760,6790,6790,6790,6790,0
20241120,185200,29971760,6790,6790,6790,6790,0
20241120,185100,29971760,6790,6790,6790,6790,0
20241120,185000,29971760,6790,6790,6790,6790,0
20241120,184900,29971760,6790,6790,6790,6790,0
20241120,184800,29971760,6790,6790,6790,6790,0
20241120,184700,29971760,6790,6790,6790,6790,0
20241120,184600,29971760,6790,6790,6790,6790,0
20241120,184500,29971760,6790,6790,6790,6790,0
20241120,184400,29971760,6790,6790,6790,6790,0
20241120,184300,29971760,6790,6790,6790,6790,0
20241120,184200,29971760,6790,6790,6790,6790,0
20241120,184100,29971760,6790,6790,6790,6790,0
20241120,184000,29971760,6790,6790,6790,6790,0
20241120,183900,29971760,6790,6790,6790,6790,0
20241120,183800,29971760,6790,6790,6790,6790,0
20241120,183700,29971760,6790,6790,6790,6790,0
20241120,183600,29971760,6790,6790,6790,6790,0
20241120,183500,29971760,6790,6790,6790,6790,0
20241120,183400,29971760,6790,6790,6790,6790,0
20241120,183300,29971760,6790,6790,6790,6790,0
20241120,183200,29971760,6790,6790,6790,6790,59
20241120,183100,29971760,6790,6790,6790,6790,0
20241120,183000,29971760,6790,6790,6790,6790,0
20241120,182900,29971760,6790,6790,6790,6790,0
20241120,182800,29971760,6790,6790,6790,6790,0
20241120,182700,29971760,6790,6790,6790,6790,0
20241120,182600,29971760,6790,6790,6790,6790,0
20241120,182500,29971760,6790,6790,6790,6790,0
20241120,182400,29971760,6790,6790,6790,6790,0
20241120,182300,29971760,6790,6790,6790,6790,0
20241120,182200,29971760,6790,6790,6790,6790,0
20241120,182100,29971760,6790,6790,6790,6790,0
20241120,182000,29971760,6790,6790,6790,6790,0
20241120,181900,29971760,6790,6790,6790,6790,0
20241120,181800,29971760,6790,6790,6790,6790,0
20241120,181700,29971760,6790,6790,6790,6790,0
20241120,181600,29971760,6790,6790,6790,6790,0
20241120,181500,29971760,6790,6790,6790,6790,0
20241120,181400,29971760,6790,6790,6790,6790,0
20241120,181300,29971760,6790,6790,6790,6790,0
20241120,181200,29971760,6790,6790,6790,6790,0
20241120,181100,29971760,6790,6790,6790,6790,0
20241120,181000,29971760,6790,6790,6790,6790,0
20241120,180900,29971760,6790,6790,6790,6790,0
20241120,180800,29971760,6790,6790,6790,6790,0
20241120,180700,29971760,6790,6790,6790,6790,0
20241120,180600,29971760,6790,6790,6790,6790,0
20241120,180500,29971760,6790,6790,6790,6790,0
20241120,180400,29971760,6790,6790,6790,6790,0
20241120,180300,29971760,6790,6790,6790,6790,0
20241120,180200,29971760,6790,6790,6790,6790,59
20241120,180100,29971760,6790,6790,6790,6790,0
20241120,180000,29971760,6790,6790,6790,6790,0
20241120,175900,29971760,6790,6790,6790,6790,0
20241120,175800,29971760,6790,6790,6790,6790,0
20241120,175700,29971760,6790,6790,6790,6790,0
20241120,175600,29971760,6790,6790,6790,6790,0
20241120,175500,29971760,6790,6790,6790,6790,0
20241120,175400,29971760,6790,6790,6790,6790,0
20241120,175300,29971760,6790,6790,6790,6790,0
20241120,175200,29971760,6790,6790,6790,6790,0
20241120,175100,29971760,6790,6790,6790,6790,0
20241120,175000,29971760,6790,6790,6790,6790,0
20241120,174900,29971760,6790,6790,6790,6790,0
20241120,174800,29971760,6790,6790,6790,6790,0
20241120,174700,29971760,6790,6790,6790,6790,0
20241120,174600,29971760,6790,6790,6790,6790,0
20241120,174500,29971760,6790,6790,6790,6790,0
20241120,174400,29971760,6790,6790,6790,6790,0
20241120,174300,29971760,6790,6790,6790,6790,0
20241120,174200,29971760,6790,6790,6790,6790,0
20241120,174100,29971760,6790,6790,6790,6790,0
20241120,174000,29971760,6790,6790,6790,6790,0
20241120,173900,29971760,6790,6790,6790,6790,0
20241120,173800,29971760,6790,6790,6790,6790,0
20241120,173700,29971760,6790,6790,6790,6790,0
20241120,173600,29971760,6790,6790,6790,6790,0
20241120,173500,29971760,6790,6790,6790,6790,0
20241120,173400,29971760,6790,6790,6790,6790,0
20241120,173300,29971760,6790,6790,6790,6790,0
20241120,173200,29971760,6790,6790,6790,6790,59
20241120,173100,29971760,6790,6790,6790,6790,0
20241120,173000,29971760,6790,6790,6790,6790,0
20241120,172900,29971760,6790,6790,6790,6790,0
20241120,172800,29971760,6790,6790,6790,6790,0
20241120,172700,29971760,6790,6790,6790,6790,0
20241120,172600,29971760,6790,6790,6790,6790,0
20241120,172500,29971760,6790,6790,6790,6790,0
20241120,172400,29971760,6790,6790,6790,6790,0
20241120,172300,29971760,6790,6790,6790,6790,0
20241120,172200,29971760,6790,6790,6790,6790,0
20241120,172100,29971760,6790,6790,6790,6790,0
20241120,172000,29971760,6790,6790,6790,6790,0
20241120,171900,29971760,6790,6790,6790,6790,0
20241120,171800,29971760,6790,6790,6790,6790,0
20241120,171700,29971760,6790,6790,6790,6790,0
20241120,171600,29971760,6790,6790,6790,6790,0
20241120,171500,29971760,6790,6790,6790,6790,0
20241120,171400,29971760,6790,6790,6790,6790,0
20241120,171300,29971760,6790,6790,6790,6790,0
20241120,171200,29971760,6790,6790,6790,6790,0
20241120,171100,29971760,6790,6790,6790,6790,0
20241120,171000,29971760,6790,6790,6790,6790,0
20241120,170900,29971760,6790,6790,6790,6790,0
20241120,170800,29971760,6790,6790,6790,6790,0
20241120,170700,29971760,6790,6790,6790,6790,0
20241120,170600,29971760,6790,6790,6790,6790,0
20241120,170500,29971760,6790,6790,6790,6790,0
20241120,170400,29971760,6790,6790,6790,6790,0
20241120,170300,29971760,6790,6790,6790,6790,0
20241120,170200,29971760,6790,6790,6790,6790,59
20241120,170100,29971760,6790,6790,6790,6790,0
20241120,170000,29971760,6790,6790,6790,6790,0
20241120,165900,29971760,6790,6790,6790,6790,0
20241120,165800,29971760,6790,6790,6790,6790,0
20241120,165700,29971760,6790,6790,6790,6790,0
20241120,165600,29971760,6790,6790,6790,6790,0
20241120,165500,29971760,6790,6790,6790,6790,0
20241120,165400,29971760,6790,6790,6790,6790,0
20241120,165300,29971760,6790,6790,6790,6790,0
20241120,165200,29971760,6790,6790,6790,6790,0
20241120,165100,29971760,6790,6790,6790,6790,0
20241120,165000,29971760,6790,6790,6790,6790,0
20241120,164900,29971760,6790,6790,6790,6790,0
20241120,164800,29971760,6790,6790,6790,6790,0
20241120,164700,29971760,6790,6790,6790,6790,0
20241120,164600,29971760,6790,6790,6790,6790,0
20241120,164500,29971760,6790,6790,6790,6790,0
20241120,164400,29971760,6790,6790,6790,6790,0
20241120,164300,29971760,6790,6790,6790,6790,0
20241120,164200,29971760,6790,6790,6790,6790,0
20241120,164100,29971760,6790,6790,6790,6790,0
20241120,164000,29971760,6790,6790,6790,6790,0
20241120,163900,29971760,6790,6790,6790,6790,0
20241120,163800,29971760,6790,6790,6790,6790,0
20241120,163700,29971760,6790,6790,6790,6790,0
20241120,163600,29971760,6790,6790,6790,6790,0
20241120,163500,29971760,6790,6790,6790,6790,0
20241120,163400,29971760,6790,6790,6790,6790,0
20241120,163300,29971760,6790,6790,6790,6790,0
20241120,163200,29971760,6790,6790,6790,6790,59
20241120,163100,29971760,6790,6790,6790,6790,0
20241120,163000,29971760,6790,6790,6790,6790,0
20241120,162900,29971760,6790,6790,6790,6790,0
20241120,162800,29971760,6790,6790,6790,6790,0
20241120,162700,29971760,6790,6790,6790,6790,0
20241120,162600,29971760,6790,6790,6790,6790,0
20241120,162500,29971760,6790,6790,6790,6790,0
20241120,162400,29971760,6790,6790,6790,6790,0
20241120,162300,29971760,6790,6790,6790,6790,0
20241120,162200,29971760,6790,6790,6790,6790,0
20241120,162100,29971760,6790,6790,6790,6790,0
20241120,162000,29971760,6790,6790,6790,6790,0
20241120,161900,29971760,6790,6790,6790,6790,0
20241120,161800,29971760,6790,6790,6790,6790,0
20241120,161700,29971760,6790,6790,6790,6790,0
20241120,161600,29971760,6790,6790,6790,6790,0
20241120,161500,29971760,6790,6790,6790,6790,0
20241120,161400,29971760,6790,6790,6790,6790,0
20241120,161300,29971760,6790,6790,6790,6790,0
20241120,161200,29971760,6790,6790,6790,6790,0
20241120,161100,29971760,6790,6790,6790,6790,0
20241120,161000,29971760,6790,6790,6790,6790,0
20241120,160900,29971760,6790,6790,6790,6790,0
20241120,160800,29971760,6790,6790,6790,6790,0
20241120,160700,29971760,6790,6790,6790,6790,0
20241120,160600,29971760,6790,6790,6790,6790,0
20241120,160500,29971760,6790,6790,6790,6790,0
20241120,160400,29971760,6790,6790,6790,6790,0
20241120,160300,29971760,6790,6790,6790,6790,0
20241120,160200,29971760,6790,6790,6790,6790,59
20241120,160100,29971760,6790,6790,6790,6790,0
20241120,160000,29971760,6790,6790,6790,6790,0
20241120,155900,29971760,6790,6790,6790,6790,0
20241120,155800,29971760,6790,6790,6790,6790,0
20241120,155700,29971760,6790,6790,6790,6790,0
20241120,155600,29971760,6790,6790,6790,6790,0
20241120,155500,29971760,6790,6790,6790,6790,0
20241120,155400,29971760,6790,6790,6790,6790,0
20241120,155300,29971760,6790,6790,6790,6790,0
20241120,155200,29971760,6790,6790,6790,6790,0
20241120,155100,29971760,6790,6790,6790,6790,0
20241120,155000,29971760,6790,6790,6790,6790,0
20241120,154900,29971760,6790,6790,6790,6790,0
20241120,154800,29971760,6790,6790,6790,6790,0
20241120,154700,29971760,6790,6790,6790,6790,0
20241120,154600,29971760,6790,6790,6790,6790,0
20241120,154500,29971760,6790,6790,6790,6790,0
20241120,154400,29971760,6790,6790,6790,6790,0
20241120,154300,29971760,6790,6790,6790,6790,0
20241120,154200,29971760,6790,6790,6790,6790,0
20241120,154100,29971760,6790,6790,6790,6790,0
20241120,154000,29971760,6790,6790,6790,6790,0
20241120,153900,29971760,6790,6790,6790,6790,0
20241120,153800,29971760,6790,6790,6790,6790,0
20241120,153700,29971760,6790,6790,6790,6790,0
20241120,153600,29971760,6790,6790,6790,6790,0
20241120,153500,29971760,6790,6790,6790,6790,0
20241120,153400,29971760,6790,6790,6790,6790,0
20241120,153300,29971760,6790,6790,6790,6790,0
20241120,153200,29971760,6790,6790,6790,6790,59
20241120,153100,29971760,6790,6790,6790,6790,0
20241120,153000,29971760,6790,6790,6790,6790,59
20241120,152900,29571150,6810,6810,6810,6810,0
20241120,152800,29571150,6810,6810,6810,6810,0
20241120,152700,29571150,6810,6810,6810,6810,0
20241120,152600,29571150,6810,6810,6810,6810,0
20241120,152500,29571150,6810,6810,6810,6810,0
20241120,152400,29571150,6810,6810,6810,6810,0
20241120,152300,29571150,6810,6810,6810,6810,0
20241120,152200,29571150,6810,6810,6810,6810,0
20241120,152100,29571150,6810,6810,6810,6810,0
20241120,152000,29571150,6810,6810,6810,6810,0
20241120,151900,29571150,6810,6810,6810,6810,0
20241120,151800,29571150,6810,6800,6810,6800,28
20241120,151700,29380720,6810,6810,6810,6810,0
20241120,151600,29380720,6810,6810,6810,6810,15
20241120,151500,29278570,6800,6810,6810,6800,112
20241120,151400,28515960,6830,6830,6830,6830,0
20241120,151300,28515960,6830,6830,6830,6830,29
20241120,151200,28317890,6820,6820,6820,6820,0
20241120,151100,28317890,6820,6820,6820,6820,6
20241120,151000,28276970,6840,6840,6840,6840,0
20241120,150900,28276970,6840,6840,6840,6840,0
20241120,150800,28276970,6840,6840,6840,6840,10
20241120,150700,28208570,6850,6850,6850,6850,0
20241120,150600,28208570,6850,6850,6850,6850,0
20241120,150500,28208570,6850,6850,6850,6850,0
20241120,150400,28208570,6850,6850,6850,6850,34
20241120,150300,27975670,6860,6860,6860,6860,0
20241120,150200,27975670,6860,6860,6860,6860,6
20241120,150100,27934510,6860,6860,6860,6860,1
20241120,150000,27927650,6810,6840,6880,6810,494
20241120,145900,24536970,6820,6820,6820,6820,0
20241120,145800,24536970,6820,6820,6820,6820,0
20241120,145700,24536970,6820,6820,6820,6820,0
20241120,145600,24536970,6820,6820,6820,6820,0
20241120,145500,24536970,6820,6820,6820,6820,0
20241120,145400,24536970,6820,6820,6820,6820,0
20241120,145300,24536970,6820,6820,6820,6820,10
20241120,145200,24468770,6850,6850,6850,6850,0
20241120,145100,24468770,6850,6850,6850,6850,0
20241120,145000,24468770,6850,6850,6850,6850,20
20241120,144900,24331770,6850,6850,6850,6850,1
20241120,144800,24324920,6820,6820,6820,6820,12
20241120,144700,24243080,6810,6820,6820,6810,60
20241120,144600,23834420,6810,6850,6860,6810,163
20241120,144500,22718760,6840,6840,6840,6840,34
20241120,144400,22486200,6850,6850,6850,6850,1
20241120,144300,22479350,6820,6820,6820,6820,0
20241120,144200,22479350,6820,6820,6820,6820,0
20241120,144100,22479350,6820,6820,6820,6820,0
20241120,144000,22479350,6820,6820,6820,6820,0
20241120,143900,22479350,6820,6820,6820,6820,0
20241120,143800,22479350,6820,6820,6820,6820,3
20241120,143700,22458890,6820,6830,6830,6820,3
20241120,143600,22438420,6840,6840,6840,6840,0
20241120,143500,22438420,6840,6840,6840,6840,0
20241120,143400,22438420,6840,6840,6840,6840,1
20241120,143300,22431580,6850,6850,6850,6850,0
20241120,143200,22431580,6850,6850,6850,6850,0
20241120,143100,22431580,6850,6850,6850,6850,0
20241120,143000,22431580,6850,6850,6850,6850,0
20241120,142900,22431580,6850,6850,6850,6850,1
20241120,142800,22424730,6800,6800,6800,6800,0
20241120,142700,22424730,6800,6800,6800,6800,0
20241120,142600,22424730,6800,6800,6800,6800,0
20241120,142500,22424730,6800,6800,6800,6800,0
20241120,142400,22424730,6800,6810,6810,6800,80
20241120,142300,21880590,6870,6870,6870,6870,0
20241120,142200,21880590,6870,6870,6870,6870,0
20241120,142100,21880590,6870,6870,6870,6870,0
20241120,142000,21880590,6870,6870,6870,6870,0
20241120,141900,21880590,6870,6870,6870,6870,0
20241120,141800,21880590,6870,6870,6870,6870,0
20241120,141700,21880590,6870,6870,6870,6870,0
20241120,141600,21880590,6870,6870,6870,6870,0
20241120,141500,21880590,6870,6870,6870,6870,0
20241120,141400,21880590,6870,6870,6870,6870,0
20241120,141300,21880590,6870,6870,6870,6870,0
20241120,141200,21880590,6870,6870,6870,6870,0
20241120,141100,21880590,6870,6870,6870,6870,0
20241120,141000,21880590,6870,6870,6870,6870,0
20241120,140900,21880590,6870,6870,6870,6870,0
20241120,140800,21880590,6870,6870,6870,6870,0
20241120,140700,21880590,6870,6870,6870,6870,0
20241120,140600,21880590,6870,6870,6870,6870,0
20241120,140500,21880590,6870,6870,6870,6870,0
20241120,140400,21880590,6870,6870,6870,6870,0
20241120,140300,21880590,6870,6870,6870,6870,0
20241120,140200,21880590,6870,6870,6870,6870,0
20241120,140100,21880590,6870,6870,6870,6870,0
20241120,140000,21880590,6870,6870,6870,6870,0
20241120,135900,21880590,6870,6870,6870,6870,0
20241120,135800,21880590,6870,6870,6870,6870,0
20241120,135700,21880590,6870,6870,6870,6870,0
20241120,135600,21880590,6870,6870,6870,6870,0
20241120,135500,21880590,6870,6870,6870,6870,0
20241120,135400,21880590,6870,6870,6870,6870,0
20241120,135300,21880590,6870,6870,6870,6870,0
20241120,135200,21880590,6870,6870,6870,6870,0
20241120,135100,21880590,6870,6870,6870,6870,0
20241120,135000,21880590,6870,6870,6870,6870,0
20241120,134900,21880590,6870,6870,6870,6870,0
20241120,134800,21880590,6870,6870,6870,6870,0
20241120,134700,21880590,6870,6870,6870,6870,16
20241120,134600,21770670,6870,6870,6870,6870,0
20241120,134500,21770670,6870,6870,6870,6870,0
20241120,134400,21770670,6870,6870,6870,6870,0
20241120,134300,21770670,6870,6870,6870,6870,0
20241120,134200,21770670,6870,6870,6870,6870,0
20241120,134100,21770670,6870,6870,6870,6870,0
20241120,134000,21770670,6870,6870,6870,6870,0
20241120,133900,21770670,6870,6870,6870,6870,0
20241120,133800,21770670,6870,6870,6870,6870,0
20241120,133700,21770670,6870,6870,6870,6870,0
20241120,133600,21770670,6870,6870,6870,6870,0
20241120,133500,21770670,6870,6870,6870,6870,50
20241120,133400,21427170,6870,6870,6870,6870,2
20241120,133300,21413430,6880,6880,6880,6880,0
20241120,133200,21413430,6880,6880,6880,6880,0
20241120,133100,21413430,6880,6880,6880,6880,0
20241120,133000,21413430,6880,6880,6880,6880,0
20241120,132900,21413430,6880,6880,6880,6880,0
20241120,132800,21413430,6880,6880,6880,6880,0
20241120,132700,21413430,6880,6880,6880,6880,0
20241120,132600,21413430,6880,6880,6880,6880,0
20241120,132500,21413430,6880,6880,6880,6880,0
20241120,132400,21413430,6880,6880,6880,6880,0
20241120,132300,21413430,6880,6880,6880,6880,0
20241120,132200,21413430,6880,6880,6880,6880,0
20241120,132100,21413430,6880,6880,6880,6880,0
20241120,132000,21413430,6880,6880,6880,6880,0
20241120,131900,21413430,6880,6880,6880,6880,0
20241120,131800,21413430,6880,6880,6880,6880,0
20241120,131700,21413430,6880,6880,6880,6880,0
20241120,131600,21413430,6880,6880,6880,6880,0
20241120,131500,21413430,6880,6880,6880,6880,0
20241120,131400,21413430,6880,6880,6880,6880,0
20241120,131300,21413430,6880,6880,6880,6880,1
20241120,131200,21406550,6880,6810,6880,6810,107
20241120,131100,20675080,6800,6800,6800,6800,0
20241120,131000,20675080,6800,6800,6800,6800,0
20241120,130900,20675080,6800,6800,6800,6800,0
20241120,130800,20675080,6800,6800,6800,6800,0
20241120,130700,20675080,6800,6800,6800,6790,31
20241120,130600,20464570,6780,6780,6780,6780,0
20241120,130500,20464570,6780,6780,6780,6780,0
20241120,130400,20464570,6780,6780,6780,6780,0
20241120,130300,20464570,6780,6780,6780,6780,0
20241120,130200,20464570,6780,6780,6780,6780,0
20241120,130100,20464570,6780,6780,6780,6780,0
20241120,130000,20464570,6780,6780,6780,6780,0
20241120,125900,20464570,6780,6780,6780,6780,0
20241120,125800,20464570,6780,6780,6780,6780,0
20241120,125700,20464570,6780,6780,6780,6780,0
20241120,125600,20464570,6780,6780,6780,6780,0
20241120,125500,20464570,6780,6780,6780,6780,0
20241120,125400,20464570,6780,6780,6780,6780,0
20241120,125300,20464570,6780,6780,6780,6780,0
20241120,125200,20464570,6780,6780,6780,6780,0
20241120,125100,20464570,6780,6780,6780,6780,0
20241120,125000,20464570,6780,6780,6780,6780,0
20241120,124900,20464570,6780,6780,6780,6780,1
20241120,124800,20457790,6780,6780,6780,6780,0
20241120,124700,20457790,6780,6780,6780,6780,0
20241120,124600,20457790,6780,6780,6780,6780,0
20241120,124500,20457790,6780,6800,6800,6780,616
20241120,124400,16278990,6830,6830,6830,6830,0
20241120,124300,16278990,6830,6830,6830,6830,0
20241120,124200,16278990,6830,6830,6830,6830,0
20241120,124100,16278990,6830,6830,6830,6830,0
20241120,124000,16278990,6830,6830,6830,6830,0
20241120,123900,16278990,6830,6830,6830,6830,0
20241120,123800,16278990,6830,6830,6830,6830,0
20241120,123700,16278990,6830,6830,6830,6830,0
20241120,123600,16278990,6830,6830,6830,6830,0
20241120,123500,16278990,6830,6830,6830,6830,0
20241120,123400,16278990,6830,6830,6830,6830,1
20241120,123300,16272160,6840,6840,6840,6840,0
20241120,123200,16272160,6840,6840,6840,6840,0
20241120,123100,16272160,6840,6840,6840,6840,0
20241120,123000,16272160,6840,6840,6840,6840,0
20241120,122900,16272160,6840,6840,6840,6840,8
20241120,122800,16217440,6790,6790,6790,6790,0
20241120,122700,16217440,6790,6790,6790,6790,0
20241120,122600,16217440,6790,6790,6790,6790,0
20241120,122500,16217440,6790,6790,6790,6790,0
20241120,122400,16217440,6790,6790,6790,6790,0
20241120,122300,16217440,6790,6790,6790,6790,0
20241120,122200,16217440,6790,6790,6790,6790,0
20241120,122100,16217440,6790,6790,6790,6790,0
20241120,122000,16217440,6790,6800,6800,6790,2
20241120,121900,16203850,6820,6820,6820,6820,0
20241120,121800,16203850,6820,6820,6820,6820,1
20241120,121700,16197030,6830,6830,6830,6830,0
20241120,121600,16197030,6830,6830,6830,6830,0
20241120,121500,16197030,6830,6830,6830,6830,0
20241120,121400,16197030,6830,6830,6830,6830,0
20241120,121300,16197030,6830,6830,6830,6830,0
20241120,121200,16197030,6830,6830,6830,6830,1
20241120,121100,16190200,6780,6780,6780,6780,0
20241120,121000,16190200,6780,6780,6780,6780,0
20241120,120900,16190200,6780,6780,6780,6780,0
20241120,120800,16190200,6780,6780,6780,6780,0
20241120,120700,16190200,6780,6780,6780,6780,2
20241120,120600,16176640,6790,6790,6790,6790,0
20241120,120500,16176640,6790,6790,6790,6790,0
20241120,120400,16176640,6790,6790,6790,6790,0
20241120,120300,16176640,6790,6790,6790,6770,101
20241120,120200,15492090,6820,6820,6820,6820,0
20241120,120100,15492090,6820,6820,6820,6820,0
20241120,120000,15492090,6820,6820,6820,6820,0
20241120,115900,15492090,6820,6820,6820,6820,0
20241120,115800,15492090,6820,6820,6820,6820,0
20241120,115700,15492090,6820,6820,6820,6820,0
20241120,115600,15492090,6820,6820,6820,6820,0
20241120,115500,15492090,6820,6820,6820,6820,2
20241120,115400,15478450,6820,6820,6820,6820,5
20241120,115300,15444350,6820,6820,6820,6820,5
20241120,115200,15410250,6820,6820,6820,6820,4
20241120,115100,15382970,6820,6820,6820,6820,1
20241120,115000,15376150,6840,6840,6840,6840,0
20241120,114900,15376150,6840,6840,6840,6840,0
20241120,114800,15376150,6840,6840,6840,6840,0
20241120,114700,15376150,6840,6840,6840,6840,0
20241120,114600,15376150,6840,6840,6840,6840,0
20241120,114500,15376150,6840,6840,6840,6840,0
20241120,114400,15376150,6840,6840,6840,6840,0
20241120,114300,15376150,6840,6840,6840,6840,0
20241120,114200,15376150,6840,6840,6840,6840,0
20241120,114100,15376150,6840,6840,6840,6840,0
20241120,114000,15376150,6840,6840,6840,6840,0
20241120,113900,15376150,6840,6840,6840,6840,0
20241120,113800,15376150,6840,6840,6840,6840,0
20241120,113700,15376150,6840,6840,6840,6840,0
20241120,113600,15376150,6840,6840,6840,6840,1
20241120,113500,15369310,6770,6800,6850,6770,301
20241120,113400,13329020,6800,6820,6820,6790,231
20241120,113300,11758440,6820,6820,6820,6820,0
20241120,113200,11758440,6820,6830,6830,6820,100
20241120,113100,11076280,6850,6850,6850,6850,0
20241120,113000,11076280,6850,6850,6850,6850,2
20241120,112900,11062580,6840,6840,6840,6840,0
20241120,112800,11062580,6840,6840,6840,6840,0
20241120,112700,11062580,6840,6840,6840,6840,0
20241120,112600,11062580,6840,6840,6840,6840,4
20241120,112500,11035220,6840,6840,6840,6840,2
20241120,112400,11021540,6820,6820,6820,6820,0
20241120,112300,11021540,6820,6820,6820,6820,0
20241120,112200,11021540,6820,6820,6820,6820,13
20241120,112100,10932880,6820,6820,6820,6820,0
20241120,112000,10932880,6820,6820,6820,6820,0
20241120,111900,10932880,6820,6820,6820,6820,0
20241120,111800,10932880,6820,6820,6820,6820,2
20241120,111700,10919240,6830,6830,6830,6830,0
20241120,111600,10919240,6830,6830,6830,6830,1
20241120,111500,10912410,6850,6850,6850,6850,0
20241120,111400,10912410,6850,6850,6850,6850,0
20241120,111300,10912410,6850,6850,6850,6850,0
20241120,111200,10912410,6850,6850,6850,6850,0
20241120,111100,10912410,6850,6850,6850,6850,0
20241120,111000,10912410,6850,6850,6850,6850,0
20241120,110900,10912410,6850,6850,6850,6850,20
20241120,110800,10775410,6850,6850,6850,6850,0
20241120,110700,10775410,6850,6850,6850,6850,20
20241120,110600,10638410,6840,6840,6840,6840,0
20241120,110500,10638410,6840,6840,6840,6840,1
20241120,110400,10631570,6850,6850,6850,6850,0
20241120,110300,10631570,6850,6850,6850,6850,0
20241120,110200,10631570,6850,6850,6850,6850,0
20241120,110100,10631570,6850,6850,6850,6850,0
20241120,110000,10631570,6850,6850,6850,6850,1
20241120,105900,10624720,6850,6850,6850,6850,0
20241120,105800,10624720,6850,6850,6850,6850,0
20241120,105700,10624720,6850,6850,6850,6850,0
20241120,105600,10624720,6850,6850,6850,6850,0
20241120,105500,10624720,6850,6850,6850,6850,0
20241120,105400,10624720,6850,6840,6850,6840,7
20241120,105300,10576830,6800,6800,6800,6800,0
20241120,105200,10576830,6800,6800,6800,6800,0
20241120,105100,10576830,6800,6800,6800,6800,0
20241120,105000,10576830,6800,6800,6800,6800,0
20241120,104900,10576830,6800,6800,6800,6800,0
20241120,104800,10576830,6800,6800,6800,6800,0
20241120,104700,10576830,6800,6850,6850,6790,310
20241120,104600,8463170,6870,6870,6870,6870,0
20241120,104500,8463170,6870,6870,6870,6870,2
20241120,104400,8449430,6860,6860,6860,6860,0
20241120,104300,8449430,6860,6860,6860,6860,1
20241120,104200,8442570,6870,6870,6870,6870,0
20241120,104100,8442570,6870,6870,6870,6870,0
20241120,104000,8442570,6870,6830,6880,6830,8
20241120,103900,8387840,6830,6830,6830,6830,1
20241120,103800,8381010,6890,6890,6890,6890,0
20241120,103700,8381010,6890,6890,6890,6890,0
20241120,103600,8381010,6890,6890,6890,6890,0
20241120,103500,8381010,6890,6890,6890,6890,0
20241120,103400,8381010,6890,6890,6890,6890,0
20241120,103300,8381010,6890,6890,6890,6890,0
20241120,103200,8381010,6890,6890,6890,6890,0
20241120,103100,8381010,6890,6890,6890,6890,0
20241120,103000,8381010,6890,6890,6890,6890,0
20241120,102900,8381010,6890,6890,6890,6890,0
20241120,102800,8381010,6890,6890,6890,6890,0
20241120,102700,8381010,6890,6890,6890,6890,0
20241120,102600,8381010,6890,6890,6890,6890,1
20241120,102500,8374120,6830,6830,6830,6830,0
20241120,102400,8374120,6830,6830,6830,6820,221
20241120,102300,6864890,6830,6840,6840,6830,169
20241120,102200,5709000,6840,6840,6840,6840,0
20241120,102100,5709000,6840,6840,6840,6840,0
20241120,102000,5709000,6840,6840,6840,6840,0
20241120,101900,5709000,6840,6840,6840,6840,0
20241120,101800,5709000,6840,6840,6840,6840,0
20241120,101700,5709000,6840,6840,6840,6840,0
20241120,101600,5709000,6840,6840,6840,6840,0
20241120,101500,5709000,6840,6840,6840,6840,0
20241120,101400,5709000,6840,6840,6840,6840,8
20241120,101300,5654280,6890,6890,6890,6890,0
20241120,101200,5654280,6890,6890,6890,6890,0
20241120,101100,5654280,6890,6890,6890,6890,0
20241120,101000,5654280,6890,6890,6890,6890,0
20241120,100900,5654280,6890,6890,6890,6890,0
20241120,100800,5654280,6890,6890,6890,6890,0
20241120,100700,5654280,6890,6890,6890,6890,0
20241120,100600,5654280,6890,6890,6890,6890,0
20241120,100500,5654280,6890,6890,6890,6890,1
20241120,100400,5647390,6840,6840,6840,6840,0
20241120,100300,5647390,6840,6840,6840,6840,0
20241120,100200,5647390,6840,6840,6840,6840,0
20241120,100100,5647390,6840,6840,6840,6840,0
20241120,100000,5647390,6840,6840,6840,6840,0
20241120,095900,5647390,6840,6840,6840,6840,0
20241120,095800,5647390,6840,6840,6840,6840,0
20241120,095700,5647390,6840,6840,6840,6840,0
20241120,095600,5647390,6840,6840,6840,6840,0
20241120,095500,5647390,6840,6840,6840,6840,8
20241120,095400,5592670,6890,6890,6890,6890,0
20241120,095300,5592670,6890,6890,6890,6890,0
20241120,095200,5592670,6890,6890,6890,6890,0
20241120,095100,5592670,6890,6890,6890,6890,1
20241120,095000,5585780,6840,6860,6860,6840,240
20241120,094900,3941450,6860,6860,6860,6860,0
20241120,094800,3941450,6860,6860,6860,6860,0
20241120,094700,3941450,6860,6860,6860,6860,0
20241120,094600,3941450,6860,6860,6860,6860,50
20241120,094500,3598450,6900,6900,6900,6900,0
20241120,094400,3598450,6900,6900,6900,6900,10
20241120,094300,3529450,6900,6900,6900,6900,2
20241120,094200,3515650,6900,6900,6900,6900,0
20241120,094100,3515650,6900,6900,6900,6900,0
20241120,094000,3515650,6900,6900,6900,6900,0
20241120,093900,3515650,6900,6900,6900,6900,115
20241120,093800,2722150,6860,6860,6860,6860,0
20241120,093700,2722150,6860,6860,6860,6860,0
20241120,093600,2722150,6860,6860,6860,6860,0
20241120,093500,2722150,6860,6860,6860,6860,140
20241120,093400,1761750,6920,6920,6920,6920,0
20241120,093300,1761750,6920,6920,6920,6920,0
20241120,093200,1761750,6920,6920,6920,6920,0
20241120,093100,1761750,6920,6920,6920,6920,0
20241120,093000,1761750,6920,6920,6920,6920,0
20241120,092900,1761750,6920,6920,6920,6920,0
20241120,092800,1761750,6920,6920,6920,6920,0
20241120,092700,1761750,6920,6920,6920,6920,0
20241120,092600,1761750,6920,6920,6920,6920,0
20241120,092500,1761750,6920,6920,6920,6920,0
20241120,092400,1761750,6920,6920,6920,6920,1
20241120,092300,1754830,6860,6860,6860,6860,0
20241120,092200,1754830,6860,6860,6860,6860,1
20241120,092100,1747970,6920,6920,6920,6920,0
20241120,092000,1747970,6920,6920,6920,6920,0
20241120,091900,1747970,6920,6920,6920,6920,0
20241120,091800,1747970,6920,6920,6920,6920,0
20241120,091700,1747970,6920,6920,6920,6920,0
20241120,091600,1747970,6920,6920,6920,6920,0
20241120,091500,1747970,6920,6920,6920,6920,0
20241120,091400,1747970,6920,6920,6920,6920,0
20241120,091300,1747970,6920,6920,6920,6920,0
20241120,091200,1747970,6920,6920,6920,6920,0
20241120,091100,1747970,6920,6920,6920,6920,3
20241120,091000,1727210,6920,6920,6920,6920,0
20241120,090900,1727210,6920,6920,6920,6920,1
20241120,090800,1720290,6890,6890,6890,6890,0
20241120,090700,1720290,6890,6890,6890,6890,0
20241120,090600,1720290,6890,6890,6890,6890,0
20241120,090500,1720290,6890,6890,6890,6890,0
20241120,090400,1720290,6890,6890,6890,6890,0
20241120,090300,1720290,6890,6890,6890,6890,0
20241120,090200,1720290,6890,6890,6890,6890,15
20241120,090100,1616940,6910,6910,6910,6910,175
20241120,090000,407690,6910,6910,6910,6910,59
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 203200 29971760 6790 6790 6790 6790 59
3 20241120 203100 29971760 6790 6790 6790 6790 0
4 20241120 203000 29971760 6790 6790 6790 6790 0
5 20241120 202900 29971760 6790 6790 6790 6790 0
6 20241120 202800 29971760 6790 6790 6790 6790 0
7 20241120 202700 29971760 6790 6790 6790 6790 0
8 20241120 202600 29971760 6790 6790 6790 6790 0
9 20241120 202500 29971760 6790 6790 6790 6790 0
10 20241120 202400 29971760 6790 6790 6790 6790 0
11 20241120 202300 29971760 6790 6790 6790 6790 0
12 20241120 202200 29971760 6790 6790 6790 6790 0
13 20241120 202100 29971760 6790 6790 6790 6790 0
14 20241120 202000 29971760 6790 6790 6790 6790 0
15 20241120 201900 29971760 6790 6790 6790 6790 0
16 20241120 201800 29971760 6790 6790 6790 6790 0
17 20241120 201700 29971760 6790 6790 6790 6790 0
18 20241120 201600 29971760 6790 6790 6790 6790 0
19 20241120 201500 29971760 6790 6790 6790 6790 0
20 20241120 201400 29971760 6790 6790 6790 6790 0
21 20241120 201300 29971760 6790 6790 6790 6790 0
22 20241120 201200 29971760 6790 6790 6790 6790 0
23 20241120 201100 29971760 6790 6790 6790 6790 0
24 20241120 201000 29971760 6790 6790 6790 6790 0
25 20241120 200900 29971760 6790 6790 6790 6790 0
26 20241120 200800 29971760 6790 6790 6790 6790 0
27 20241120 200700 29971760 6790 6790 6790 6790 0
28 20241120 200600 29971760 6790 6790 6790 6790 0
29 20241120 200500 29971760 6790 6790 6790 6790 0
30 20241120 200400 29971760 6790 6790 6790 6790 0
31 20241120 200300 29971760 6790 6790 6790 6790 0
32 20241120 200200 29971760 6790 6790 6790 6790 59
33 20241120 200100 29971760 6790 6790 6790 6790 0
34 20241120 200000 29971760 6790 6790 6790 6790 0
35 20241120 195900 29971760 6790 6790 6790 6790 0
36 20241120 195800 29971760 6790 6790 6790 6790 0
37 20241120 195700 29971760 6790 6790 6790 6790 0
38 20241120 195600 29971760 6790 6790 6790 6790 0
39 20241120 195500 29971760 6790 6790 6790 6790 0
40 20241120 195400 29971760 6790 6790 6790 6790 0
41 20241120 195300 29971760 6790 6790 6790 6790 0
42 20241120 195200 29971760 6790 6790 6790 6790 0
43 20241120 195100 29971760 6790 6790 6790 6790 0
44 20241120 195000 29971760 6790 6790 6790 6790 0
45 20241120 194900 29971760 6790 6790 6790 6790 0
46 20241120 194800 29971760 6790 6790 6790 6790 0
47 20241120 194700 29971760 6790 6790 6790 6790 0
48 20241120 194600 29971760 6790 6790 6790 6790 0
49 20241120 194500 29971760 6790 6790 6790 6790 0
50 20241120 194400 29971760 6790 6790 6790 6790 0
51 20241120 194300 29971760 6790 6790 6790 6790 0
52 20241120 194200 29971760 6790 6790 6790 6790 0
53 20241120 194100 29971760 6790 6790 6790 6790 0
54 20241120 194000 29971760 6790 6790 6790 6790 0
55 20241120 193900 29971760 6790 6790 6790 6790 0
56 20241120 193800 29971760 6790 6790 6790 6790 0
57 20241120 193700 29971760 6790 6790 6790 6790 0
58 20241120 193600 29971760 6790 6790 6790 6790 0
59 20241120 193500 29971760 6790 6790 6790 6790 0
60 20241120 193400 29971760 6790 6790 6790 6790 0
61 20241120 193300 29971760 6790 6790 6790 6790 0
62 20241120 193200 29971760 6790 6790 6790 6790 59
63 20241120 193100 29971760 6790 6790 6790 6790 0
64 20241120 193000 29971760 6790 6790 6790 6790 0
65 20241120 192900 29971760 6790 6790 6790 6790 0
66 20241120 192800 29971760 6790 6790 6790 6790 0
67 20241120 192700 29971760 6790 6790 6790 6790 0
68 20241120 192600 29971760 6790 6790 6790 6790 0
69 20241120 192500 29971760 6790 6790 6790 6790 0
70 20241120 192400 29971760 6790 6790 6790 6790 0
71 20241120 192300 29971760 6790 6790 6790 6790 0
72 20241120 192200 29971760 6790 6790 6790 6790 0
73 20241120 192100 29971760 6790 6790 6790 6790 0
74 20241120 192000 29971760 6790 6790 6790 6790 0
75 20241120 191900 29971760 6790 6790 6790 6790 0
76 20241120 191800 29971760 6790 6790 6790 6790 0
77 20241120 191700 29971760 6790 6790 6790 6790 0
78 20241120 191600 29971760 6790 6790 6790 6790 0
79 20241120 191500 29971760 6790 6790 6790 6790 0
80 20241120 191400 29971760 6790 6790 6790 6790 0
81 20241120 191300 29971760 6790 6790 6790 6790 0
82 20241120 191200 29971760 6790 6790 6790 6790 0
83 20241120 191100 29971760 6790 6790 6790 6790 0
84 20241120 191000 29971760 6790 6790 6790 6790 0
85 20241120 190900 29971760 6790 6790 6790 6790 0
86 20241120 190800 29971760 6790 6790 6790 6790 0
87 20241120 190700 29971760 6790 6790 6790 6790 0
88 20241120 190600 29971760 6790 6790 6790 6790 0
89 20241120 190500 29971760 6790 6790 6790 6790 0
90 20241120 190400 29971760 6790 6790 6790 6790 0
91 20241120 190300 29971760 6790 6790 6790 6790 0
92 20241120 190200 29971760 6790 6790 6790 6790 59
93 20241120 190100 29971760 6790 6790 6790 6790 0
94 20241120 190000 29971760 6790 6790 6790 6790 0
95 20241120 185900 29971760 6790 6790 6790 6790 0
96 20241120 185800 29971760 6790 6790 6790 6790 0
97 20241120 185700 29971760 6790 6790 6790 6790 0
98 20241120 185600 29971760 6790 6790 6790 6790 0
99 20241120 185500 29971760 6790 6790 6790 6790 0
100 20241120 185400 29971760 6790 6790 6790 6790 0
101 20241120 185300 29971760 6790 6790 6790 6790 0
102 20241120 185200 29971760 6790 6790 6790 6790 0
103 20241120 185100 29971760 6790 6790 6790 6790 0
104 20241120 185000 29971760 6790 6790 6790 6790 0
105 20241120 184900 29971760 6790 6790 6790 6790 0
106 20241120 184800 29971760 6790 6790 6790 6790 0
107 20241120 184700 29971760 6790 6790 6790 6790 0
108 20241120 184600 29971760 6790 6790 6790 6790 0
109 20241120 184500 29971760 6790 6790 6790 6790 0
110 20241120 184400 29971760 6790 6790 6790 6790 0
111 20241120 184300 29971760 6790 6790 6790 6790 0
112 20241120 184200 29971760 6790 6790 6790 6790 0
113 20241120 184100 29971760 6790 6790 6790 6790 0
114 20241120 184000 29971760 6790 6790 6790 6790 0
115 20241120 183900 29971760 6790 6790 6790 6790 0
116 20241120 183800 29971760 6790 6790 6790 6790 0
117 20241120 183700 29971760 6790 6790 6790 6790 0
118 20241120 183600 29971760 6790 6790 6790 6790 0
119 20241120 183500 29971760 6790 6790 6790 6790 0
120 20241120 183400 29971760 6790 6790 6790 6790 0
121 20241120 183300 29971760 6790 6790 6790 6790 0
122 20241120 183200 29971760 6790 6790 6790 6790 59
123 20241120 183100 29971760 6790 6790 6790 6790 0
124 20241120 183000 29971760 6790 6790 6790 6790 0
125 20241120 182900 29971760 6790 6790 6790 6790 0
126 20241120 182800 29971760 6790 6790 6790 6790 0
127 20241120 182700 29971760 6790 6790 6790 6790 0
128 20241120 182600 29971760 6790 6790 6790 6790 0
129 20241120 182500 29971760 6790 6790 6790 6790 0
130 20241120 182400 29971760 6790 6790 6790 6790 0
131 20241120 182300 29971760 6790 6790 6790 6790 0
132 20241120 182200 29971760 6790 6790 6790 6790 0
133 20241120 182100 29971760 6790 6790 6790 6790 0
134 20241120 182000 29971760 6790 6790 6790 6790 0
135 20241120 181900 29971760 6790 6790 6790 6790 0
136 20241120 181800 29971760 6790 6790 6790 6790 0
137 20241120 181700 29971760 6790 6790 6790 6790 0
138 20241120 181600 29971760 6790 6790 6790 6790 0
139 20241120 181500 29971760 6790 6790 6790 6790 0
140 20241120 181400 29971760 6790 6790 6790 6790 0
141 20241120 181300 29971760 6790 6790 6790 6790 0
142 20241120 181200 29971760 6790 6790 6790 6790 0
143 20241120 181100 29971760 6790 6790 6790 6790 0
144 20241120 181000 29971760 6790 6790 6790 6790 0
145 20241120 180900 29971760 6790 6790 6790 6790 0
146 20241120 180800 29971760 6790 6790 6790 6790 0
147 20241120 180700 29971760 6790 6790 6790 6790 0
148 20241120 180600 29971760 6790 6790 6790 6790 0
149 20241120 180500 29971760 6790 6790 6790 6790 0
150 20241120 180400 29971760 6790 6790 6790 6790 0
151 20241120 180300 29971760 6790 6790 6790 6790 0
152 20241120 180200 29971760 6790 6790 6790 6790 59
153 20241120 180100 29971760 6790 6790 6790 6790 0
154 20241120 180000 29971760 6790 6790 6790 6790 0
155 20241120 175900 29971760 6790 6790 6790 6790 0
156 20241120 175800 29971760 6790 6790 6790 6790 0
157 20241120 175700 29971760 6790 6790 6790 6790 0
158 20241120 175600 29971760 6790 6790 6790 6790 0
159 20241120 175500 29971760 6790 6790 6790 6790 0
160 20241120 175400 29971760 6790 6790 6790 6790 0
161 20241120 175300 29971760 6790 6790 6790 6790 0
162 20241120 175200 29971760 6790 6790 6790 6790 0
163 20241120 175100 29971760 6790 6790 6790 6790 0
164 20241120 175000 29971760 6790 6790 6790 6790 0
165 20241120 174900 29971760 6790 6790 6790 6790 0
166 20241120 174800 29971760 6790 6790 6790 6790 0
167 20241120 174700 29971760 6790 6790 6790 6790 0
168 20241120 174600 29971760 6790 6790 6790 6790 0
169 20241120 174500 29971760 6790 6790 6790 6790 0
170 20241120 174400 29971760 6790 6790 6790 6790 0
171 20241120 174300 29971760 6790 6790 6790 6790 0
172 20241120 174200 29971760 6790 6790 6790 6790 0
173 20241120 174100 29971760 6790 6790 6790 6790 0
174 20241120 174000 29971760 6790 6790 6790 6790 0
175 20241120 173900 29971760 6790 6790 6790 6790 0
176 20241120 173800 29971760 6790 6790 6790 6790 0
177 20241120 173700 29971760 6790 6790 6790 6790 0
178 20241120 173600 29971760 6790 6790 6790 6790 0
179 20241120 173500 29971760 6790 6790 6790 6790 0
180 20241120 173400 29971760 6790 6790 6790 6790 0
181 20241120 173300 29971760 6790 6790 6790 6790 0
182 20241120 173200 29971760 6790 6790 6790 6790 59
183 20241120 173100 29971760 6790 6790 6790 6790 0
184 20241120 173000 29971760 6790 6790 6790 6790 0
185 20241120 172900 29971760 6790 6790 6790 6790 0
186 20241120 172800 29971760 6790 6790 6790 6790 0
187 20241120 172700 29971760 6790 6790 6790 6790 0
188 20241120 172600 29971760 6790 6790 6790 6790 0
189 20241120 172500 29971760 6790 6790 6790 6790 0
190 20241120 172400 29971760 6790 6790 6790 6790 0
191 20241120 172300 29971760 6790 6790 6790 6790 0
192 20241120 172200 29971760 6790 6790 6790 6790 0
193 20241120 172100 29971760 6790 6790 6790 6790 0
194 20241120 172000 29971760 6790 6790 6790 6790 0
195 20241120 171900 29971760 6790 6790 6790 6790 0
196 20241120 171800 29971760 6790 6790 6790 6790 0
197 20241120 171700 29971760 6790 6790 6790 6790 0
198 20241120 171600 29971760 6790 6790 6790 6790 0
199 20241120 171500 29971760 6790 6790 6790 6790 0
200 20241120 171400 29971760 6790 6790 6790 6790 0
201 20241120 171300 29971760 6790 6790 6790 6790 0
202 20241120 171200 29971760 6790 6790 6790 6790 0
203 20241120 171100 29971760 6790 6790 6790 6790 0
204 20241120 171000 29971760 6790 6790 6790 6790 0
205 20241120 170900 29971760 6790 6790 6790 6790 0
206 20241120 170800 29971760 6790 6790 6790 6790 0
207 20241120 170700 29971760 6790 6790 6790 6790 0
208 20241120 170600 29971760 6790 6790 6790 6790 0
209 20241120 170500 29971760 6790 6790 6790 6790 0
210 20241120 170400 29971760 6790 6790 6790 6790 0
211 20241120 170300 29971760 6790 6790 6790 6790 0
212 20241120 170200 29971760 6790 6790 6790 6790 59
213 20241120 170100 29971760 6790 6790 6790 6790 0
214 20241120 170000 29971760 6790 6790 6790 6790 0
215 20241120 165900 29971760 6790 6790 6790 6790 0
216 20241120 165800 29971760 6790 6790 6790 6790 0
217 20241120 165700 29971760 6790 6790 6790 6790 0
218 20241120 165600 29971760 6790 6790 6790 6790 0
219 20241120 165500 29971760 6790 6790 6790 6790 0
220 20241120 165400 29971760 6790 6790 6790 6790 0
221 20241120 165300 29971760 6790 6790 6790 6790 0
222 20241120 165200 29971760 6790 6790 6790 6790 0
223 20241120 165100 29971760 6790 6790 6790 6790 0
224 20241120 165000 29971760 6790 6790 6790 6790 0
225 20241120 164900 29971760 6790 6790 6790 6790 0
226 20241120 164800 29971760 6790 6790 6790 6790 0
227 20241120 164700 29971760 6790 6790 6790 6790 0
228 20241120 164600 29971760 6790 6790 6790 6790 0
229 20241120 164500 29971760 6790 6790 6790 6790 0
230 20241120 164400 29971760 6790 6790 6790 6790 0
231 20241120 164300 29971760 6790 6790 6790 6790 0
232 20241120 164200 29971760 6790 6790 6790 6790 0
233 20241120 164100 29971760 6790 6790 6790 6790 0
234 20241120 164000 29971760 6790 6790 6790 6790 0
235 20241120 163900 29971760 6790 6790 6790 6790 0
236 20241120 163800 29971760 6790 6790 6790 6790 0
237 20241120 163700 29971760 6790 6790 6790 6790 0
238 20241120 163600 29971760 6790 6790 6790 6790 0
239 20241120 163500 29971760 6790 6790 6790 6790 0
240 20241120 163400 29971760 6790 6790 6790 6790 0
241 20241120 163300 29971760 6790 6790 6790 6790 0
242 20241120 163200 29971760 6790 6790 6790 6790 59
243 20241120 163100 29971760 6790 6790 6790 6790 0
244 20241120 163000 29971760 6790 6790 6790 6790 0
245 20241120 162900 29971760 6790 6790 6790 6790 0
246 20241120 162800 29971760 6790 6790 6790 6790 0
247 20241120 162700 29971760 6790 6790 6790 6790 0
248 20241120 162600 29971760 6790 6790 6790 6790 0
249 20241120 162500 29971760 6790 6790 6790 6790 0
250 20241120 162400 29971760 6790 6790 6790 6790 0
251 20241120 162300 29971760 6790 6790 6790 6790 0
252 20241120 162200 29971760 6790 6790 6790 6790 0
253 20241120 162100 29971760 6790 6790 6790 6790 0
254 20241120 162000 29971760 6790 6790 6790 6790 0
255 20241120 161900 29971760 6790 6790 6790 6790 0
256 20241120 161800 29971760 6790 6790 6790 6790 0
257 20241120 161700 29971760 6790 6790 6790 6790 0
258 20241120 161600 29971760 6790 6790 6790 6790 0
259 20241120 161500 29971760 6790 6790 6790 6790 0
260 20241120 161400 29971760 6790 6790 6790 6790 0
261 20241120 161300 29971760 6790 6790 6790 6790 0
262 20241120 161200 29971760 6790 6790 6790 6790 0
263 20241120 161100 29971760 6790 6790 6790 6790 0
264 20241120 161000 29971760 6790 6790 6790 6790 0
265 20241120 160900 29971760 6790 6790 6790 6790 0
266 20241120 160800 29971760 6790 6790 6790 6790 0
267 20241120 160700 29971760 6790 6790 6790 6790 0
268 20241120 160600 29971760 6790 6790 6790 6790 0
269 20241120 160500 29971760 6790 6790 6790 6790 0
270 20241120 160400 29971760 6790 6790 6790 6790 0
271 20241120 160300 29971760 6790 6790 6790 6790 0
272 20241120 160200 29971760 6790 6790 6790 6790 59
273 20241120 160100 29971760 6790 6790 6790 6790 0
274 20241120 160000 29971760 6790 6790 6790 6790 0
275 20241120 155900 29971760 6790 6790 6790 6790 0
276 20241120 155800 29971760 6790 6790 6790 6790 0
277 20241120 155700 29971760 6790 6790 6790 6790 0
278 20241120 155600 29971760 6790 6790 6790 6790 0
279 20241120 155500 29971760 6790 6790 6790 6790 0
280 20241120 155400 29971760 6790 6790 6790 6790 0
281 20241120 155300 29971760 6790 6790 6790 6790 0
282 20241120 155200 29971760 6790 6790 6790 6790 0
283 20241120 155100 29971760 6790 6790 6790 6790 0
284 20241120 155000 29971760 6790 6790 6790 6790 0
285 20241120 154900 29971760 6790 6790 6790 6790 0
286 20241120 154800 29971760 6790 6790 6790 6790 0
287 20241120 154700 29971760 6790 6790 6790 6790 0
288 20241120 154600 29971760 6790 6790 6790 6790 0
289 20241120 154500 29971760 6790 6790 6790 6790 0
290 20241120 154400 29971760 6790 6790 6790 6790 0
291 20241120 154300 29971760 6790 6790 6790 6790 0
292 20241120 154200 29971760 6790 6790 6790 6790 0
293 20241120 154100 29971760 6790 6790 6790 6790 0
294 20241120 154000 29971760 6790 6790 6790 6790 0
295 20241120 153900 29971760 6790 6790 6790 6790 0
296 20241120 153800 29971760 6790 6790 6790 6790 0
297 20241120 153700 29971760 6790 6790 6790 6790 0
298 20241120 153600 29971760 6790 6790 6790 6790 0
299 20241120 153500 29971760 6790 6790 6790 6790 0
300 20241120 153400 29971760 6790 6790 6790 6790 0
301 20241120 153300 29971760 6790 6790 6790 6790 0
302 20241120 153200 29971760 6790 6790 6790 6790 59
303 20241120 153100 29971760 6790 6790 6790 6790 0
304 20241120 153000 29971760 6790 6790 6790 6790 59
305 20241120 152900 29571150 6810 6810 6810 6810 0
306 20241120 152800 29571150 6810 6810 6810 6810 0
307 20241120 152700 29571150 6810 6810 6810 6810 0
308 20241120 152600 29571150 6810 6810 6810 6810 0
309 20241120 152500 29571150 6810 6810 6810 6810 0
310 20241120 152400 29571150 6810 6810 6810 6810 0
311 20241120 152300 29571150 6810 6810 6810 6810 0
312 20241120 152200 29571150 6810 6810 6810 6810 0
313 20241120 152100 29571150 6810 6810 6810 6810 0
314 20241120 152000 29571150 6810 6810 6810 6810 0
315 20241120 151900 29571150 6810 6810 6810 6810 0
316 20241120 151800 29571150 6810 6800 6810 6800 28
317 20241120 151700 29380720 6810 6810 6810 6810 0
318 20241120 151600 29380720 6810 6810 6810 6810 15
319 20241120 151500 29278570 6800 6810 6810 6800 112
320 20241120 151400 28515960 6830 6830 6830 6830 0
321 20241120 151300 28515960 6830 6830 6830 6830 29
322 20241120 151200 28317890 6820 6820 6820 6820 0
323 20241120 151100 28317890 6820 6820 6820 6820 6
324 20241120 151000 28276970 6840 6840 6840 6840 0
325 20241120 150900 28276970 6840 6840 6840 6840 0
326 20241120 150800 28276970 6840 6840 6840 6840 10
327 20241120 150700 28208570 6850 6850 6850 6850 0
328 20241120 150600 28208570 6850 6850 6850 6850 0
329 20241120 150500 28208570 6850 6850 6850 6850 0
330 20241120 150400 28208570 6850 6850 6850 6850 34
331 20241120 150300 27975670 6860 6860 6860 6860 0
332 20241120 150200 27975670 6860 6860 6860 6860 6
333 20241120 150100 27934510 6860 6860 6860 6860 1
334 20241120 150000 27927650 6810 6840 6880 6810 494
335 20241120 145900 24536970 6820 6820 6820 6820 0
336 20241120 145800 24536970 6820 6820 6820 6820 0
337 20241120 145700 24536970 6820 6820 6820 6820 0
338 20241120 145600 24536970 6820 6820 6820 6820 0
339 20241120 145500 24536970 6820 6820 6820 6820 0
340 20241120 145400 24536970 6820 6820 6820 6820 0
341 20241120 145300 24536970 6820 6820 6820 6820 10
342 20241120 145200 24468770 6850 6850 6850 6850 0
343 20241120 145100 24468770 6850 6850 6850 6850 0
344 20241120 145000 24468770 6850 6850 6850 6850 20
345 20241120 144900 24331770 6850 6850 6850 6850 1
346 20241120 144800 24324920 6820 6820 6820 6820 12
347 20241120 144700 24243080 6810 6820 6820 6810 60
348 20241120 144600 23834420 6810 6850 6860 6810 163
349 20241120 144500 22718760 6840 6840 6840 6840 34
350 20241120 144400 22486200 6850 6850 6850 6850 1
351 20241120 144300 22479350 6820 6820 6820 6820 0
352 20241120 144200 22479350 6820 6820 6820 6820 0
353 20241120 144100 22479350 6820 6820 6820 6820 0
354 20241120 144000 22479350 6820 6820 6820 6820 0
355 20241120 143900 22479350 6820 6820 6820 6820 0
356 20241120 143800 22479350 6820 6820 6820 6820 3
357 20241120 143700 22458890 6820 6830 6830 6820 3
358 20241120 143600 22438420 6840 6840 6840 6840 0
359 20241120 143500 22438420 6840 6840 6840 6840 0
360 20241120 143400 22438420 6840 6840 6840 6840 1
361 20241120 143300 22431580 6850 6850 6850 6850 0
362 20241120 143200 22431580 6850 6850 6850 6850 0
363 20241120 143100 22431580 6850 6850 6850 6850 0
364 20241120 143000 22431580 6850 6850 6850 6850 0
365 20241120 142900 22431580 6850 6850 6850 6850 1
366 20241120 142800 22424730 6800 6800 6800 6800 0
367 20241120 142700 22424730 6800 6800 6800 6800 0
368 20241120 142600 22424730 6800 6800 6800 6800 0
369 20241120 142500 22424730 6800 6800 6800 6800 0
370 20241120 142400 22424730 6800 6810 6810 6800 80
371 20241120 142300 21880590 6870 6870 6870 6870 0
372 20241120 142200 21880590 6870 6870 6870 6870 0
373 20241120 142100 21880590 6870 6870 6870 6870 0
374 20241120 142000 21880590 6870 6870 6870 6870 0
375 20241120 141900 21880590 6870 6870 6870 6870 0
376 20241120 141800 21880590 6870 6870 6870 6870 0
377 20241120 141700 21880590 6870 6870 6870 6870 0
378 20241120 141600 21880590 6870 6870 6870 6870 0
379 20241120 141500 21880590 6870 6870 6870 6870 0
380 20241120 141400 21880590 6870 6870 6870 6870 0
381 20241120 141300 21880590 6870 6870 6870 6870 0
382 20241120 141200 21880590 6870 6870 6870 6870 0
383 20241120 141100 21880590 6870 6870 6870 6870 0
384 20241120 141000 21880590 6870 6870 6870 6870 0
385 20241120 140900 21880590 6870 6870 6870 6870 0
386 20241120 140800 21880590 6870 6870 6870 6870 0
387 20241120 140700 21880590 6870 6870 6870 6870 0
388 20241120 140600 21880590 6870 6870 6870 6870 0
389 20241120 140500 21880590 6870 6870 6870 6870 0
390 20241120 140400 21880590 6870 6870 6870 6870 0
391 20241120 140300 21880590 6870 6870 6870 6870 0
392 20241120 140200 21880590 6870 6870 6870 6870 0
393 20241120 140100 21880590 6870 6870 6870 6870 0
394 20241120 140000 21880590 6870 6870 6870 6870 0
395 20241120 135900 21880590 6870 6870 6870 6870 0
396 20241120 135800 21880590 6870 6870 6870 6870 0
397 20241120 135700 21880590 6870 6870 6870 6870 0
398 20241120 135600 21880590 6870 6870 6870 6870 0
399 20241120 135500 21880590 6870 6870 6870 6870 0
400 20241120 135400 21880590 6870 6870 6870 6870 0
401 20241120 135300 21880590 6870 6870 6870 6870 0
402 20241120 135200 21880590 6870 6870 6870 6870 0
403 20241120 135100 21880590 6870 6870 6870 6870 0
404 20241120 135000 21880590 6870 6870 6870 6870 0
405 20241120 134900 21880590 6870 6870 6870 6870 0
406 20241120 134800 21880590 6870 6870 6870 6870 0
407 20241120 134700 21880590 6870 6870 6870 6870 16
408 20241120 134600 21770670 6870 6870 6870 6870 0
409 20241120 134500 21770670 6870 6870 6870 6870 0
410 20241120 134400 21770670 6870 6870 6870 6870 0
411 20241120 134300 21770670 6870 6870 6870 6870 0
412 20241120 134200 21770670 6870 6870 6870 6870 0
413 20241120 134100 21770670 6870 6870 6870 6870 0
414 20241120 134000 21770670 6870 6870 6870 6870 0
415 20241120 133900 21770670 6870 6870 6870 6870 0
416 20241120 133800 21770670 6870 6870 6870 6870 0
417 20241120 133700 21770670 6870 6870 6870 6870 0
418 20241120 133600 21770670 6870 6870 6870 6870 0
419 20241120 133500 21770670 6870 6870 6870 6870 50
420 20241120 133400 21427170 6870 6870 6870 6870 2
421 20241120 133300 21413430 6880 6880 6880 6880 0
422 20241120 133200 21413430 6880 6880 6880 6880 0
423 20241120 133100 21413430 6880 6880 6880 6880 0
424 20241120 133000 21413430 6880 6880 6880 6880 0
425 20241120 132900 21413430 6880 6880 6880 6880 0
426 20241120 132800 21413430 6880 6880 6880 6880 0
427 20241120 132700 21413430 6880 6880 6880 6880 0
428 20241120 132600 21413430 6880 6880 6880 6880 0
429 20241120 132500 21413430 6880 6880 6880 6880 0
430 20241120 132400 21413430 6880 6880 6880 6880 0
431 20241120 132300 21413430 6880 6880 6880 6880 0
432 20241120 132200 21413430 6880 6880 6880 6880 0
433 20241120 132100 21413430 6880 6880 6880 6880 0
434 20241120 132000 21413430 6880 6880 6880 6880 0
435 20241120 131900 21413430 6880 6880 6880 6880 0
436 20241120 131800 21413430 6880 6880 6880 6880 0
437 20241120 131700 21413430 6880 6880 6880 6880 0
438 20241120 131600 21413430 6880 6880 6880 6880 0
439 20241120 131500 21413430 6880 6880 6880 6880 0
440 20241120 131400 21413430 6880 6880 6880 6880 0
441 20241120 131300 21413430 6880 6880 6880 6880 1
442 20241120 131200 21406550 6880 6810 6880 6810 107
443 20241120 131100 20675080 6800 6800 6800 6800 0
444 20241120 131000 20675080 6800 6800 6800 6800 0
445 20241120 130900 20675080 6800 6800 6800 6800 0
446 20241120 130800 20675080 6800 6800 6800 6800 0
447 20241120 130700 20675080 6800 6800 6800 6790 31
448 20241120 130600 20464570 6780 6780 6780 6780 0
449 20241120 130500 20464570 6780 6780 6780 6780 0
450 20241120 130400 20464570 6780 6780 6780 6780 0
451 20241120 130300 20464570 6780 6780 6780 6780 0
452 20241120 130200 20464570 6780 6780 6780 6780 0
453 20241120 130100 20464570 6780 6780 6780 6780 0
454 20241120 130000 20464570 6780 6780 6780 6780 0
455 20241120 125900 20464570 6780 6780 6780 6780 0
456 20241120 125800 20464570 6780 6780 6780 6780 0
457 20241120 125700 20464570 6780 6780 6780 6780 0
458 20241120 125600 20464570 6780 6780 6780 6780 0
459 20241120 125500 20464570 6780 6780 6780 6780 0
460 20241120 125400 20464570 6780 6780 6780 6780 0
461 20241120 125300 20464570 6780 6780 6780 6780 0
462 20241120 125200 20464570 6780 6780 6780 6780 0
463 20241120 125100 20464570 6780 6780 6780 6780 0
464 20241120 125000 20464570 6780 6780 6780 6780 0
465 20241120 124900 20464570 6780 6780 6780 6780 1
466 20241120 124800 20457790 6780 6780 6780 6780 0
467 20241120 124700 20457790 6780 6780 6780 6780 0
468 20241120 124600 20457790 6780 6780 6780 6780 0
469 20241120 124500 20457790 6780 6800 6800 6780 616
470 20241120 124400 16278990 6830 6830 6830 6830 0
471 20241120 124300 16278990 6830 6830 6830 6830 0
472 20241120 124200 16278990 6830 6830 6830 6830 0
473 20241120 124100 16278990 6830 6830 6830 6830 0
474 20241120 124000 16278990 6830 6830 6830 6830 0
475 20241120 123900 16278990 6830 6830 6830 6830 0
476 20241120 123800 16278990 6830 6830 6830 6830 0
477 20241120 123700 16278990 6830 6830 6830 6830 0
478 20241120 123600 16278990 6830 6830 6830 6830 0
479 20241120 123500 16278990 6830 6830 6830 6830 0
480 20241120 123400 16278990 6830 6830 6830 6830 1
481 20241120 123300 16272160 6840 6840 6840 6840 0
482 20241120 123200 16272160 6840 6840 6840 6840 0
483 20241120 123100 16272160 6840 6840 6840 6840 0
484 20241120 123000 16272160 6840 6840 6840 6840 0
485 20241120 122900 16272160 6840 6840 6840 6840 8
486 20241120 122800 16217440 6790 6790 6790 6790 0
487 20241120 122700 16217440 6790 6790 6790 6790 0
488 20241120 122600 16217440 6790 6790 6790 6790 0
489 20241120 122500 16217440 6790 6790 6790 6790 0
490 20241120 122400 16217440 6790 6790 6790 6790 0
491 20241120 122300 16217440 6790 6790 6790 6790 0
492 20241120 122200 16217440 6790 6790 6790 6790 0
493 20241120 122100 16217440 6790 6790 6790 6790 0
494 20241120 122000 16217440 6790 6800 6800 6790 2
495 20241120 121900 16203850 6820 6820 6820 6820 0
496 20241120 121800 16203850 6820 6820 6820 6820 1
497 20241120 121700 16197030 6830 6830 6830 6830 0
498 20241120 121600 16197030 6830 6830 6830 6830 0
499 20241120 121500 16197030 6830 6830 6830 6830 0
500 20241120 121400 16197030 6830 6830 6830 6830 0
501 20241120 121300 16197030 6830 6830 6830 6830 0
502 20241120 121200 16197030 6830 6830 6830 6830 1
503 20241120 121100 16190200 6780 6780 6780 6780 0
504 20241120 121000 16190200 6780 6780 6780 6780 0
505 20241120 120900 16190200 6780 6780 6780 6780 0
506 20241120 120800 16190200 6780 6780 6780 6780 0
507 20241120 120700 16190200 6780 6780 6780 6780 2
508 20241120 120600 16176640 6790 6790 6790 6790 0
509 20241120 120500 16176640 6790 6790 6790 6790 0
510 20241120 120400 16176640 6790 6790 6790 6790 0
511 20241120 120300 16176640 6790 6790 6790 6770 101
512 20241120 120200 15492090 6820 6820 6820 6820 0
513 20241120 120100 15492090 6820 6820 6820 6820 0
514 20241120 120000 15492090 6820 6820 6820 6820 0
515 20241120 115900 15492090 6820 6820 6820 6820 0
516 20241120 115800 15492090 6820 6820 6820 6820 0
517 20241120 115700 15492090 6820 6820 6820 6820 0
518 20241120 115600 15492090 6820 6820 6820 6820 0
519 20241120 115500 15492090 6820 6820 6820 6820 2
520 20241120 115400 15478450 6820 6820 6820 6820 5
521 20241120 115300 15444350 6820 6820 6820 6820 5
522 20241120 115200 15410250 6820 6820 6820 6820 4
523 20241120 115100 15382970 6820 6820 6820 6820 1
524 20241120 115000 15376150 6840 6840 6840 6840 0
525 20241120 114900 15376150 6840 6840 6840 6840 0
526 20241120 114800 15376150 6840 6840 6840 6840 0
527 20241120 114700 15376150 6840 6840 6840 6840 0
528 20241120 114600 15376150 6840 6840 6840 6840 0
529 20241120 114500 15376150 6840 6840 6840 6840 0
530 20241120 114400 15376150 6840 6840 6840 6840 0
531 20241120 114300 15376150 6840 6840 6840 6840 0
532 20241120 114200 15376150 6840 6840 6840 6840 0
533 20241120 114100 15376150 6840 6840 6840 6840 0
534 20241120 114000 15376150 6840 6840 6840 6840 0
535 20241120 113900 15376150 6840 6840 6840 6840 0
536 20241120 113800 15376150 6840 6840 6840 6840 0
537 20241120 113700 15376150 6840 6840 6840 6840 0
538 20241120 113600 15376150 6840 6840 6840 6840 1
539 20241120 113500 15369310 6770 6800 6850 6770 301
540 20241120 113400 13329020 6800 6820 6820 6790 231
541 20241120 113300 11758440 6820 6820 6820 6820 0
542 20241120 113200 11758440 6820 6830 6830 6820 100
543 20241120 113100 11076280 6850 6850 6850 6850 0
544 20241120 113000 11076280 6850 6850 6850 6850 2
545 20241120 112900 11062580 6840 6840 6840 6840 0
546 20241120 112800 11062580 6840 6840 6840 6840 0
547 20241120 112700 11062580 6840 6840 6840 6840 0
548 20241120 112600 11062580 6840 6840 6840 6840 4
549 20241120 112500 11035220 6840 6840 6840 6840 2
550 20241120 112400 11021540 6820 6820 6820 6820 0
551 20241120 112300 11021540 6820 6820 6820 6820 0
552 20241120 112200 11021540 6820 6820 6820 6820 13
553 20241120 112100 10932880 6820 6820 6820 6820 0
554 20241120 112000 10932880 6820 6820 6820 6820 0
555 20241120 111900 10932880 6820 6820 6820 6820 0
556 20241120 111800 10932880 6820 6820 6820 6820 2
557 20241120 111700 10919240 6830 6830 6830 6830 0
558 20241120 111600 10919240 6830 6830 6830 6830 1
559 20241120 111500 10912410 6850 6850 6850 6850 0
560 20241120 111400 10912410 6850 6850 6850 6850 0
561 20241120 111300 10912410 6850 6850 6850 6850 0
562 20241120 111200 10912410 6850 6850 6850 6850 0
563 20241120 111100 10912410 6850 6850 6850 6850 0
564 20241120 111000 10912410 6850 6850 6850 6850 0
565 20241120 110900 10912410 6850 6850 6850 6850 20
566 20241120 110800 10775410 6850 6850 6850 6850 0
567 20241120 110700 10775410 6850 6850 6850 6850 20
568 20241120 110600 10638410 6840 6840 6840 6840 0
569 20241120 110500 10638410 6840 6840 6840 6840 1
570 20241120 110400 10631570 6850 6850 6850 6850 0
571 20241120 110300 10631570 6850 6850 6850 6850 0
572 20241120 110200 10631570 6850 6850 6850 6850 0
573 20241120 110100 10631570 6850 6850 6850 6850 0
574 20241120 110000 10631570 6850 6850 6850 6850 1
575 20241120 105900 10624720 6850 6850 6850 6850 0
576 20241120 105800 10624720 6850 6850 6850 6850 0
577 20241120 105700 10624720 6850 6850 6850 6850 0
578 20241120 105600 10624720 6850 6850 6850 6850 0
579 20241120 105500 10624720 6850 6850 6850 6850 0
580 20241120 105400 10624720 6850 6840 6850 6840 7
581 20241120 105300 10576830 6800 6800 6800 6800 0
582 20241120 105200 10576830 6800 6800 6800 6800 0
583 20241120 105100 10576830 6800 6800 6800 6800 0
584 20241120 105000 10576830 6800 6800 6800 6800 0
585 20241120 104900 10576830 6800 6800 6800 6800 0
586 20241120 104800 10576830 6800 6800 6800 6800 0
587 20241120 104700 10576830 6800 6850 6850 6790 310
588 20241120 104600 8463170 6870 6870 6870 6870 0
589 20241120 104500 8463170 6870 6870 6870 6870 2
590 20241120 104400 8449430 6860 6860 6860 6860 0
591 20241120 104300 8449430 6860 6860 6860 6860 1
592 20241120 104200 8442570 6870 6870 6870 6870 0
593 20241120 104100 8442570 6870 6870 6870 6870 0
594 20241120 104000 8442570 6870 6830 6880 6830 8
595 20241120 103900 8387840 6830 6830 6830 6830 1
596 20241120 103800 8381010 6890 6890 6890 6890 0
597 20241120 103700 8381010 6890 6890 6890 6890 0
598 20241120 103600 8381010 6890 6890 6890 6890 0
599 20241120 103500 8381010 6890 6890 6890 6890 0
600 20241120 103400 8381010 6890 6890 6890 6890 0
601 20241120 103300 8381010 6890 6890 6890 6890 0
602 20241120 103200 8381010 6890 6890 6890 6890 0
603 20241120 103100 8381010 6890 6890 6890 6890 0
604 20241120 103000 8381010 6890 6890 6890 6890 0
605 20241120 102900 8381010 6890 6890 6890 6890 0
606 20241120 102800 8381010 6890 6890 6890 6890 0
607 20241120 102700 8381010 6890 6890 6890 6890 0
608 20241120 102600 8381010 6890 6890 6890 6890 1
609 20241120 102500 8374120 6830 6830 6830 6830 0
610 20241120 102400 8374120 6830 6830 6830 6820 221
611 20241120 102300 6864890 6830 6840 6840 6830 169
612 20241120 102200 5709000 6840 6840 6840 6840 0
613 20241120 102100 5709000 6840 6840 6840 6840 0
614 20241120 102000 5709000 6840 6840 6840 6840 0
615 20241120 101900 5709000 6840 6840 6840 6840 0
616 20241120 101800 5709000 6840 6840 6840 6840 0
617 20241120 101700 5709000 6840 6840 6840 6840 0
618 20241120 101600 5709000 6840 6840 6840 6840 0
619 20241120 101500 5709000 6840 6840 6840 6840 0
620 20241120 101400 5709000 6840 6840 6840 6840 8
621 20241120 101300 5654280 6890 6890 6890 6890 0
622 20241120 101200 5654280 6890 6890 6890 6890 0
623 20241120 101100 5654280 6890 6890 6890 6890 0
624 20241120 101000 5654280 6890 6890 6890 6890 0
625 20241120 100900 5654280 6890 6890 6890 6890 0
626 20241120 100800 5654280 6890 6890 6890 6890 0
627 20241120 100700 5654280 6890 6890 6890 6890 0
628 20241120 100600 5654280 6890 6890 6890 6890 0
629 20241120 100500 5654280 6890 6890 6890 6890 1
630 20241120 100400 5647390 6840 6840 6840 6840 0
631 20241120 100300 5647390 6840 6840 6840 6840 0
632 20241120 100200 5647390 6840 6840 6840 6840 0
633 20241120 100100 5647390 6840 6840 6840 6840 0
634 20241120 100000 5647390 6840 6840 6840 6840 0
635 20241120 095900 5647390 6840 6840 6840 6840 0
636 20241120 095800 5647390 6840 6840 6840 6840 0
637 20241120 095700 5647390 6840 6840 6840 6840 0
638 20241120 095600 5647390 6840 6840 6840 6840 0
639 20241120 095500 5647390 6840 6840 6840 6840 8
640 20241120 095400 5592670 6890 6890 6890 6890 0
641 20241120 095300 5592670 6890 6890 6890 6890 0
642 20241120 095200 5592670 6890 6890 6890 6890 0
643 20241120 095100 5592670 6890 6890 6890 6890 1
644 20241120 095000 5585780 6840 6860 6860 6840 240
645 20241120 094900 3941450 6860 6860 6860 6860 0
646 20241120 094800 3941450 6860 6860 6860 6860 0
647 20241120 094700 3941450 6860 6860 6860 6860 0
648 20241120 094600 3941450 6860 6860 6860 6860 50
649 20241120 094500 3598450 6900 6900 6900 6900 0
650 20241120 094400 3598450 6900 6900 6900 6900 10
651 20241120 094300 3529450 6900 6900 6900 6900 2
652 20241120 094200 3515650 6900 6900 6900 6900 0
653 20241120 094100 3515650 6900 6900 6900 6900 0
654 20241120 094000 3515650 6900 6900 6900 6900 0
655 20241120 093900 3515650 6900 6900 6900 6900 115
656 20241120 093800 2722150 6860 6860 6860 6860 0
657 20241120 093700 2722150 6860 6860 6860 6860 0
658 20241120 093600 2722150 6860 6860 6860 6860 0
659 20241120 093500 2722150 6860 6860 6860 6860 140
660 20241120 093400 1761750 6920 6920 6920 6920 0
661 20241120 093300 1761750 6920 6920 6920 6920 0
662 20241120 093200 1761750 6920 6920 6920 6920 0
663 20241120 093100 1761750 6920 6920 6920 6920 0
664 20241120 093000 1761750 6920 6920 6920 6920 0
665 20241120 092900 1761750 6920 6920 6920 6920 0
666 20241120 092800 1761750 6920 6920 6920 6920 0
667 20241120 092700 1761750 6920 6920 6920 6920 0
668 20241120 092600 1761750 6920 6920 6920 6920 0
669 20241120 092500 1761750 6920 6920 6920 6920 0
670 20241120 092400 1761750 6920 6920 6920 6920 1
671 20241120 092300 1754830 6860 6860 6860 6860 0
672 20241120 092200 1754830 6860 6860 6860 6860 1
673 20241120 092100 1747970 6920 6920 6920 6920 0
674 20241120 092000 1747970 6920 6920 6920 6920 0
675 20241120 091900 1747970 6920 6920 6920 6920 0
676 20241120 091800 1747970 6920 6920 6920 6920 0
677 20241120 091700 1747970 6920 6920 6920 6920 0
678 20241120 091600 1747970 6920 6920 6920 6920 0
679 20241120 091500 1747970 6920 6920 6920 6920 0
680 20241120 091400 1747970 6920 6920 6920 6920 0
681 20241120 091300 1747970 6920 6920 6920 6920 0
682 20241120 091200 1747970 6920 6920 6920 6920 0
683 20241120 091100 1747970 6920 6920 6920 6920 3
684 20241120 091000 1727210 6920 6920 6920 6920 0
685 20241120 090900 1727210 6920 6920 6920 6920 1
686 20241120 090800 1720290 6890 6890 6890 6890 0
687 20241120 090700 1720290 6890 6890 6890 6890 0
688 20241120 090600 1720290 6890 6890 6890 6890 0
689 20241120 090500 1720290 6890 6890 6890 6890 0
690 20241120 090400 1720290 6890 6890 6890 6890 0
691 20241120 090300 1720290 6890 6890 6890 6890 0
692 20241120 090200 1720290 6890 6890 6890 6890 15
693 20241120 090100 1616940 6910 6910 6910 6910 175
694 20241120 090000 407690 6910 6910 6910 6910 59