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

698
214180/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,698 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,203600,347825130,12490,12490,12490,12490,497
20241120,203500,347825130,12490,12490,12490,12490,0
20241120,203400,347825130,12490,12490,12490,12490,0
20241120,203300,347825130,12490,12490,12490,12490,0
20241120,203200,347825130,12490,12490,12490,12490,0
20241120,203100,347825130,12490,12490,12490,12490,0
20241120,203000,347825130,12490,12490,12490,12490,0
20241120,202900,347825130,12490,12490,12490,12490,0
20241120,202800,347825130,12490,12490,12490,12490,0
20241120,202700,347825130,12490,12490,12490,12490,0
20241120,202600,347825130,12490,12490,12490,12490,0
20241120,202500,347825130,12490,12490,12490,12490,0
20241120,202400,347825130,12490,12490,12490,12490,0
20241120,202300,347825130,12490,12490,12490,12490,0
20241120,202200,347825130,12490,12490,12490,12490,0
20241120,202100,347825130,12490,12490,12490,12490,0
20241120,202000,347825130,12490,12490,12490,12490,0
20241120,201900,347825130,12490,12490,12490,12490,0
20241120,201800,347825130,12490,12490,12490,12490,0
20241120,201700,347825130,12490,12490,12490,12490,0
20241120,201600,347825130,12490,12490,12490,12490,0
20241120,201500,347825130,12490,12490,12490,12490,0
20241120,201400,347825130,12490,12490,12490,12490,0
20241120,201300,347825130,12490,12490,12490,12490,0
20241120,201200,347825130,12490,12490,12490,12490,0
20241120,201100,347825130,12490,12490,12490,12490,0
20241120,201000,347825130,12490,12490,12490,12490,0
20241120,200900,347825130,12490,12490,12490,12490,0
20241120,200800,347825130,12490,12490,12490,12490,0
20241120,200700,347825130,12490,12490,12490,12490,0
20241120,200600,347825130,12490,12490,12490,12490,497
20241120,200500,347825130,12490,12490,12490,12490,0
20241120,200400,347825130,12490,12490,12490,12490,0
20241120,200300,347825130,12490,12490,12490,12490,0
20241120,200200,347825130,12490,12490,12490,12490,0
20241120,200100,347825130,12490,12490,12490,12490,0
20241120,200000,347825130,12490,12490,12490,12490,0
20241120,195900,347825130,12490,12490,12490,12490,0
20241120,195800,347825130,12490,12490,12490,12490,0
20241120,195700,347825130,12490,12490,12490,12490,0
20241120,195600,347825130,12490,12490,12490,12490,0
20241120,195500,347825130,12490,12490,12490,12490,0
20241120,195400,347825130,12490,12490,12490,12490,0
20241120,195300,347825130,12490,12490,12490,12490,0
20241120,195200,347825130,12490,12490,12490,12490,0
20241120,195100,347825130,12490,12490,12490,12490,0
20241120,195000,347825130,12490,12490,12490,12490,0
20241120,194900,347825130,12490,12490,12490,12490,0
20241120,194800,347825130,12490,12490,12490,12490,0
20241120,194700,347825130,12490,12490,12490,12490,0
20241120,194600,347825130,12490,12490,12490,12490,0
20241120,194500,347825130,12490,12490,12490,12490,0
20241120,194400,347825130,12490,12490,12490,12490,0
20241120,194300,347825130,12490,12490,12490,12490,0
20241120,194200,347825130,12490,12490,12490,12490,0
20241120,194100,347825130,12490,12490,12490,12490,0
20241120,194000,347825130,12490,12490,12490,12490,0
20241120,193900,347825130,12490,12490,12490,12490,0
20241120,193800,347825130,12490,12490,12490,12490,0
20241120,193700,347825130,12490,12490,12490,12490,0
20241120,193600,347825130,12490,12490,12490,12490,497
20241120,193500,347825130,12490,12490,12490,12490,0
20241120,193400,347825130,12490,12490,12490,12490,0
20241120,193300,347825130,12490,12490,12490,12490,0
20241120,193200,347825130,12490,12490,12490,12490,0
20241120,193100,347825130,12490,12490,12490,12490,0
20241120,193000,347825130,12490,12490,12490,12490,0
20241120,192900,347825130,12490,12490,12490,12490,0
20241120,192800,347825130,12490,12490,12490,12490,0
20241120,192700,347825130,12490,12490,12490,12490,0
20241120,192600,347825130,12490,12490,12490,12490,0
20241120,192500,347825130,12490,12490,12490,12490,0
20241120,192400,347825130,12490,12490,12490,12490,0
20241120,192300,347825130,12490,12490,12490,12490,0
20241120,192200,347825130,12490,12490,12490,12490,0
20241120,192100,347825130,12490,12490,12490,12490,0
20241120,192000,347825130,12490,12490,12490,12490,0
20241120,191900,347825130,12490,12490,12490,12490,0
20241120,191800,347825130,12490,12490,12490,12490,0
20241120,191700,347825130,12490,12490,12490,12490,0
20241120,191600,347825130,12490,12490,12490,12490,0
20241120,191500,347825130,12490,12490,12490,12490,0
20241120,191400,347825130,12490,12490,12490,12490,0
20241120,191300,347825130,12490,12490,12490,12490,0
20241120,191200,347825130,12490,12490,12490,12490,0
20241120,191100,347825130,12490,12490,12490,12490,0
20241120,191000,347825130,12490,12490,12490,12490,0
20241120,190900,347825130,12490,12490,12490,12490,0
20241120,190800,347825130,12490,12490,12490,12490,0
20241120,190700,347825130,12490,12490,12490,12490,0
20241120,190600,347825130,12490,12490,12490,12490,497
20241120,190500,347825130,12490,12490,12490,12490,0
20241120,190400,347825130,12490,12490,12490,12490,0
20241120,190300,347825130,12490,12490,12490,12490,0
20241120,190200,347825130,12490,12490,12490,12490,0
20241120,190100,347825130,12490,12490,12490,12490,0
20241120,190000,347825130,12490,12490,12490,12490,0
20241120,185900,347825130,12490,12490,12490,12490,0
20241120,185800,347825130,12490,12490,12490,12490,0
20241120,185700,347825130,12490,12490,12490,12490,0
20241120,185600,347825130,12490,12490,12490,12490,0
20241120,185500,347825130,12490,12490,12490,12490,0
20241120,185400,347825130,12490,12490,12490,12490,0
20241120,185300,347825130,12490,12490,12490,12490,0
20241120,185200,347825130,12490,12490,12490,12490,0
20241120,185100,347825130,12490,12490,12490,12490,0
20241120,185000,347825130,12490,12490,12490,12490,0
20241120,184900,347825130,12490,12490,12490,12490,0
20241120,184800,347825130,12490,12490,12490,12490,0
20241120,184700,347825130,12490,12490,12490,12490,0
20241120,184600,347825130,12490,12490,12490,12490,0
20241120,184500,347825130,12490,12490,12490,12490,0
20241120,184400,347825130,12490,12490,12490,12490,0
20241120,184300,347825130,12490,12490,12490,12490,0
20241120,184200,347825130,12490,12490,12490,12490,0
20241120,184100,347825130,12490,12490,12490,12490,0
20241120,184000,347825130,12490,12490,12490,12490,0
20241120,183900,347825130,12490,12490,12490,12490,0
20241120,183800,347825130,12490,12490,12490,12490,0
20241120,183700,347825130,12490,12490,12490,12490,0
20241120,183600,347825130,12490,12490,12490,12490,497
20241120,183500,347825130,12490,12490,12490,12490,0
20241120,183400,347825130,12490,12490,12490,12490,0
20241120,183300,347825130,12490,12490,12490,12490,0
20241120,183200,347825130,12490,12490,12490,12490,0
20241120,183100,347825130,12490,12490,12490,12490,0
20241120,183000,347825130,12490,12490,12490,12490,0
20241120,182900,347825130,12490,12490,12490,12490,0
20241120,182800,347825130,12490,12490,12490,12490,0
20241120,182700,347825130,12490,12490,12490,12490,0
20241120,182600,347825130,12490,12490,12490,12490,0
20241120,182500,347825130,12490,12490,12490,12490,0
20241120,182400,347825130,12490,12490,12490,12490,0
20241120,182300,347825130,12490,12490,12490,12490,0
20241120,182200,347825130,12490,12490,12490,12490,0
20241120,182100,347825130,12490,12490,12490,12490,0
20241120,182000,347825130,12490,12490,12490,12490,0
20241120,181900,347825130,12490,12490,12490,12490,0
20241120,181800,347825130,12490,12490,12490,12490,0
20241120,181700,347825130,12490,12490,12490,12490,0
20241120,181600,347825130,12490,12490,12490,12490,0
20241120,181500,347825130,12490,12490,12490,12490,0
20241120,181400,347825130,12490,12490,12490,12490,0
20241120,181300,347825130,12490,12490,12490,12490,0
20241120,181200,347825130,12490,12490,12490,12490,0
20241120,181100,347825130,12490,12490,12490,12490,0
20241120,181000,347825130,12490,12490,12490,12490,0
20241120,180900,347825130,12490,12490,12490,12490,0
20241120,180800,347825130,12490,12490,12490,12490,0
20241120,180700,347825130,12490,12490,12490,12490,0
20241120,180600,347825130,12490,12490,12490,12490,497
20241120,180500,347825130,12490,12490,12490,12490,0
20241120,180400,347825130,12490,12490,12490,12490,0
20241120,180300,347825130,12490,12490,12490,12490,0
20241120,180200,347825130,12490,12490,12490,12490,0
20241120,180100,347825130,12490,12490,12490,12490,0
20241120,180000,347825130,12490,12490,12490,12490,0
20241120,175900,347825130,12490,12490,12490,12490,0
20241120,175800,347825130,12490,12490,12490,12490,0
20241120,175700,347825130,12490,12490,12490,12490,0
20241120,175600,347825130,12490,12490,12490,12490,0
20241120,175500,347825130,12490,12490,12490,12490,0
20241120,175400,347825130,12490,12490,12490,12490,0
20241120,175300,347825130,12490,12490,12490,12490,0
20241120,175200,347825130,12490,12490,12490,12490,0
20241120,175100,347825130,12490,12490,12490,12490,0
20241120,175000,347825130,12490,12490,12490,12490,0
20241120,174900,347825130,12490,12490,12490,12490,0
20241120,174800,347825130,12490,12490,12490,12490,0
20241120,174700,347825130,12490,12490,12490,12490,0
20241120,174600,347825130,12490,12490,12490,12490,0
20241120,174500,347825130,12490,12490,12490,12490,0
20241120,174400,347825130,12490,12490,12490,12490,0
20241120,174300,347825130,12490,12490,12490,12490,0
20241120,174200,347825130,12490,12490,12490,12490,0
20241120,174100,347825130,12490,12490,12490,12490,0
20241120,174000,347825130,12490,12490,12490,12490,0
20241120,173900,347825130,12490,12490,12490,12490,0
20241120,173800,347825130,12490,12490,12490,12490,0
20241120,173700,347825130,12490,12490,12490,12490,0
20241120,173600,347825130,12490,12490,12490,12490,497
20241120,173500,347825130,12490,12490,12490,12490,0
20241120,173400,347825130,12490,12490,12490,12490,0
20241120,173300,347825130,12490,12490,12490,12490,0
20241120,173200,347825130,12490,12490,12490,12490,0
20241120,173100,347825130,12490,12490,12490,12490,0
20241120,173000,347825130,12490,12490,12490,12490,0
20241120,172900,347825130,12490,12490,12490,12490,0
20241120,172800,347825130,12490,12490,12490,12490,0
20241120,172700,347825130,12490,12490,12490,12490,0
20241120,172600,347825130,12490,12490,12490,12490,0
20241120,172500,347825130,12490,12490,12490,12490,0
20241120,172400,347825130,12490,12490,12490,12490,0
20241120,172300,347825130,12490,12490,12490,12490,0
20241120,172200,347825130,12490,12490,12490,12490,0
20241120,172100,347825130,12490,12490,12490,12490,0
20241120,172000,347825130,12490,12490,12490,12490,0
20241120,171900,347825130,12490,12490,12490,12490,0
20241120,171800,347825130,12490,12490,12490,12490,0
20241120,171700,347825130,12490,12490,12490,12490,0
20241120,171600,347825130,12490,12490,12490,12490,0
20241120,171500,347825130,12490,12490,12490,12490,0
20241120,171400,347825130,12490,12490,12490,12490,0
20241120,171300,347825130,12490,12490,12490,12490,0
20241120,171200,347825130,12490,12490,12490,12490,0
20241120,171100,347825130,12490,12490,12490,12490,0
20241120,171000,347825130,12490,12490,12490,12490,0
20241120,170900,347825130,12490,12490,12490,12490,0
20241120,170800,347825130,12490,12490,12490,12490,0
20241120,170700,347825130,12490,12490,12490,12490,0
20241120,170600,347825130,12490,12490,12490,12490,497
20241120,170500,347825130,12490,12490,12490,12490,0
20241120,170400,347825130,12490,12490,12490,12490,0
20241120,170300,347825130,12490,12490,12490,12490,0
20241120,170200,347825130,12490,12490,12490,12490,0
20241120,170100,347825130,12490,12490,12490,12490,0
20241120,170000,347825130,12490,12490,12490,12490,0
20241120,165900,347825130,12490,12490,12490,12490,0
20241120,165800,347825130,12490,12490,12490,12490,0
20241120,165700,347825130,12490,12490,12490,12490,0
20241120,165600,347825130,12490,12490,12490,12490,0
20241120,165500,347825130,12490,12490,12490,12490,0
20241120,165400,347825130,12490,12490,12490,12490,0
20241120,165300,347825130,12490,12490,12490,12490,0
20241120,165200,347825130,12490,12490,12490,12490,0
20241120,165100,347825130,12490,12490,12490,12490,0
20241120,165000,347825130,12490,12490,12490,12490,0
20241120,164900,347825130,12490,12490,12490,12490,0
20241120,164800,347825130,12490,12490,12490,12490,0
20241120,164700,347825130,12490,12490,12490,12490,0
20241120,164600,347825130,12490,12490,12490,12490,0
20241120,164500,347825130,12490,12490,12490,12490,0
20241120,164400,347825130,12490,12490,12490,12490,0
20241120,164300,347825130,12490,12490,12490,12490,0
20241120,164200,347825130,12490,12490,12490,12490,0
20241120,164100,347825130,12490,12490,12490,12490,0
20241120,164000,347825130,12490,12490,12490,12490,0
20241120,163900,347825130,12490,12490,12490,12490,0
20241120,163800,347825130,12490,12490,12490,12490,0
20241120,163700,347825130,12490,12490,12490,12490,0
20241120,163600,347825130,12490,12490,12490,12490,497
20241120,163500,347825130,12490,12490,12490,12490,0
20241120,163400,347825130,12490,12490,12490,12490,0
20241120,163300,347825130,12490,12490,12490,12490,0
20241120,163200,347825130,12490,12490,12490,12490,0
20241120,163100,347825130,12490,12490,12490,12490,0
20241120,163000,347825130,12490,12490,12490,12490,0
20241120,162900,347825130,12490,12490,12490,12490,0
20241120,162800,347825130,12490,12490,12490,12490,0
20241120,162700,347825130,12490,12490,12490,12490,0
20241120,162600,347825130,12490,12490,12490,12490,0
20241120,162500,347825130,12490,12490,12490,12490,0
20241120,162400,347825130,12490,12490,12490,12490,0
20241120,162300,347825130,12490,12490,12490,12490,0
20241120,162200,347825130,12490,12490,12490,12490,0
20241120,162100,347825130,12490,12490,12490,12490,0
20241120,162000,347825130,12490,12490,12490,12490,0
20241120,161900,347825130,12490,12490,12490,12490,0
20241120,161800,347825130,12490,12490,12490,12490,0
20241120,161700,347825130,12490,12490,12490,12490,0
20241120,161600,347825130,12490,12490,12490,12490,0
20241120,161500,347825130,12490,12490,12490,12490,0
20241120,161400,347825130,12490,12490,12490,12490,0
20241120,161300,347825130,12490,12490,12490,12490,0
20241120,161200,347825130,12490,12490,12490,12490,0
20241120,161100,347825130,12490,12490,12490,12490,0
20241120,161000,347825130,12490,12490,12490,12490,0
20241120,160900,347825130,12490,12490,12490,12490,0
20241120,160800,347825130,12490,12490,12490,12490,0
20241120,160700,347825130,12490,12490,12490,12490,0
20241120,160600,347825130,12490,12490,12490,12490,497
20241120,160500,347825130,12490,12490,12490,12490,0
20241120,160400,347825130,12490,12490,12490,12490,0
20241120,160300,347825130,12490,12490,12490,12490,0
20241120,160200,347825130,12490,12490,12490,12490,0
20241120,160100,347825130,12490,12490,12490,12490,0
20241120,160000,347825130,12490,12490,12490,12490,0
20241120,155900,347825130,12490,12490,12490,12490,0
20241120,155800,347825130,12490,12490,12490,12490,0
20241120,155700,347825130,12490,12490,12490,12490,0
20241120,155600,347825130,12490,12490,12490,12490,0
20241120,155500,347825130,12490,12490,12490,12490,0
20241120,155400,347825130,12490,12490,12490,12490,0
20241120,155300,347825130,12490,12490,12490,12490,0
20241120,155200,347825130,12490,12490,12490,12490,0
20241120,155100,347825130,12490,12490,12490,12490,0
20241120,155000,347825130,12490,12490,12490,12490,0
20241120,154900,347825130,12490,12490,12490,12490,0
20241120,154800,347825130,12490,12490,12490,12490,0
20241120,154700,347825130,12490,12490,12490,12490,0
20241120,154600,347825130,12490,12490,12490,12490,0
20241120,154500,347825130,12490,12490,12490,12490,0
20241120,154400,347825130,12490,12490,12490,12490,0
20241120,154300,347825130,12490,12490,12490,12490,0
20241120,154200,347825130,12490,12490,12490,12490,0
20241120,154100,347825130,12490,12490,12490,12490,0
20241120,154000,347825130,12490,12490,12490,12490,0
20241120,153900,347825130,12490,12490,12490,12490,0
20241120,153800,347825130,12490,12490,12490,12490,0
20241120,153700,347825130,12490,12490,12490,12490,0
20241120,153600,347825130,12490,12490,12490,12490,497
20241120,153500,347825130,12490,12490,12490,12490,0
20241120,153400,347825130,12490,12490,12490,12490,0
20241120,153300,347825130,12490,12490,12490,12490,0
20241120,153200,347825130,12490,12490,12490,12490,0
20241120,153100,347825130,12490,12490,12490,12490,0
20241120,153000,347825130,12490,12490,12490,12490,497
20241120,152900,341617600,12440,12440,12440,12440,0
20241120,152800,341617600,12440,12440,12440,12440,0
20241120,152700,341617600,12440,12440,12440,12440,0
20241120,152600,341617600,12440,12440,12440,12440,0
20241120,152500,341617600,12440,12440,12440,12440,0
20241120,152400,341617600,12440,12440,12440,12440,0
20241120,152300,341617600,12440,12440,12440,12440,0
20241120,152200,341617600,12440,12440,12440,12440,0
20241120,152100,341617600,12440,12440,12440,12440,0
20241120,152000,341617600,12440,12440,12440,12440,0
20241120,151900,341617600,12440,12500,12500,12440,354
20241120,151800,337212960,12470,12500,12500,12470,11
20241120,151700,337075730,12510,12510,12510,12500,5
20241120,151600,337013210,12440,12500,12520,12440,2123
20241120,151500,310547790,12520,12500,12520,12500,63
20241120,151400,309760270,12500,12500,12500,12500,0
20241120,151300,309760270,12500,12500,12500,12500,0
20241120,151200,309760270,12500,12500,12500,12470,5
20241120,151100,309697830,12470,12460,12500,12460,13
20241120,151000,309535540,12450,12490,12490,12440,5
20241120,150900,309473240,12500,12500,12500,12500,0
20241120,150800,309473240,12500,12500,12500,12500,0
20241120,150700,309473240,12500,12500,12500,12500,0
20241120,150600,309473240,12500,12500,12500,12500,71
20241120,150500,308585740,12500,12490,12500,12440,31
20241120,150400,308199980,12500,12500,12500,12500,0
20241120,150300,308199980,12500,12500,12500,12500,5
20241120,150200,308137480,12530,12450,12530,12450,13
20241120,150100,307975550,12450,12450,12450,12450,1
20241120,150000,307963100,12440,12440,12440,12440,1
20241120,145900,307950660,12450,12450,12450,12450,1
20241120,145800,307938210,12440,12440,12440,12440,100
20241120,145700,306694210,12440,12440,12440,12440,534
20241120,145600,300051250,12430,12410,12430,12410,529
20241120,145500,293477420,12430,12430,12430,12430,0
20241120,145400,293477420,12430,12430,12430,12400,7
20241120,145300,293390500,12390,12430,12430,12390,7
20241120,145200,293303620,12440,12440,12440,12420,1123
20241120,145100,279333520,12440,12440,12440,12440,0
20241120,145000,279333520,12440,12390,12440,12390,8
20241120,144900,279234300,12390,12380,12440,12380,996
20241120,144800,266871540,12400,12400,12440,12380,1190
20241120,144700,252106720,12400,12400,12430,12400,1222
20241120,144600,236926070,12400,12400,12400,12400,2
20241120,144500,236901270,12400,12400,12420,12400,1471
20241120,144400,218646650,12410,12400,12410,12400,816
20241120,144300,208521010,12410,12400,12410,12400,740
20241120,144200,199338520,12410,12390,12410,12390,1545
20241120,144100,180166090,12400,12380,12410,12380,797
20241120,144000,170275380,12410,12390,12410,12390,797
20241120,143900,160386260,12400,12390,12410,12390,805
20241120,143800,150397050,12390,12390,12410,12390,807
20241120,143700,140383100,12400,12400,12410,12390,822
20241120,143600,130183040,12410,12380,12410,12370,930
20241120,143500,118653290,12380,12400,12400,12380,137
20241120,143400,116957150,12410,12410,12410,12410,0
20241120,143300,116957150,12410,12400,12410,12390,1708
20241120,143200,95761250,12410,12410,12410,12410,0
20241120,143100,95761250,12410,12410,12410,12410,0
20241120,143000,95761250,12410,12400,12410,12400,33
20241120,142900,95351740,12390,12390,12390,12390,0
20241120,142800,95351740,12390,12400,12410,12390,8
20241120,142700,95252540,12410,12390,12410,12390,4
20241120,142600,95202950,12390,12390,12390,12390,0
20241120,142500,95202950,12390,12420,12440,12390,4407
20241120,142400,40507670,12420,12430,12440,12420,229
20241120,142300,37663160,12440,12440,12440,12440,24
20241120,142200,37364600,12440,12440,12440,12440,0
20241120,142100,37364600,12440,12440,12440,12440,0
20241120,142000,37364600,12440,12440,12440,12440,0
20241120,141900,37364600,12440,12440,12440,12440,0
20241120,141800,37364600,12440,12440,12440,12440,0
20241120,141700,37364600,12440,12440,12440,12440,2
20241120,141600,37339720,12430,12430,12430,12430,0
20241120,141500,37339720,12430,12430,12430,12430,0
20241120,141400,37339720,12430,12430,12430,12430,0
20241120,141300,37339720,12430,12430,12430,12430,0
20241120,141200,37339720,12430,12430,12430,12430,0
20241120,141100,37339720,12430,12430,12430,12430,1
20241120,141000,37327290,12440,12440,12440,12440,0
20241120,140900,37327290,12440,12440,12440,12440,0
20241120,140800,37327290,12440,12440,12440,12440,0
20241120,140700,37327290,12440,12440,12440,12440,0
20241120,140600,37327290,12440,12440,12440,12440,0
20241120,140500,37327290,12440,12440,12440,12440,0
20241120,140400,37327290,12440,12440,12440,12440,0
20241120,140300,37327290,12440,12440,12440,12440,0
20241120,140200,37327290,12440,12440,12440,12440,0
20241120,140100,37327290,12440,12440,12440,12440,0
20241120,140000,37327290,12440,12440,12440,12440,0
20241120,135900,37327290,12440,12440,12440,12440,0
20241120,135800,37327290,12440,12440,12440,12440,0
20241120,135700,37327290,12440,12440,12440,12440,0
20241120,135600,37327290,12440,12440,12440,12440,0
20241120,135500,37327290,12440,12440,12440,12440,0
20241120,135400,37327290,12440,12440,12440,12440,0
20241120,135300,37327290,12440,12440,12440,12440,0
20241120,135200,37327290,12440,12440,12440,12440,15
20241120,135100,37140690,12440,12440,12440,12440,1
20241120,135000,37128250,12430,12430,12430,12430,0
20241120,134900,37128250,12430,12430,12430,12430,0
20241120,134800,37128250,12430,12430,12430,12430,0
20241120,134700,37128250,12430,12430,12430,12430,2
20241120,134600,37103390,12420,12420,12420,12420,68
20241120,134500,36258830,12430,12430,12430,12430,12
20241120,134400,36109670,12440,12440,12440,12440,0
20241120,134300,36109670,12440,12440,12440,12440,0
20241120,134200,36109670,12440,12440,12440,12440,0
20241120,134100,36109670,12440,12440,12440,12440,0
20241120,134000,36109670,12440,12440,12440,12440,0
20241120,133900,36109670,12440,12440,12440,12440,0
20241120,133800,36109670,12440,12440,12440,12440,0
20241120,133700,36109670,12440,12440,12440,12440,0
20241120,133600,36109670,12440,12440,12440,12440,0
20241120,133500,36109670,12440,12440,12440,12440,0
20241120,133400,36109670,12440,12440,12440,12440,0
20241120,133300,36109670,12440,12440,12440,12440,0
20241120,133200,36109670,12440,12440,12440,12440,0
20241120,133100,36109670,12440,12440,12440,12440,0
20241120,133000,36109670,12440,12440,12440,12440,1
20241120,132900,36097230,12440,12440,12440,12440,0
20241120,132800,36097230,12440,12440,12440,12440,0
20241120,132700,36097230,12440,12440,12440,12440,0
20241120,132600,36097230,12440,12440,12440,12440,0
20241120,132500,36097230,12440,12440,12440,12440,0
20241120,132400,36097230,12440,12440,12440,12440,0
20241120,132300,36097230,12440,12440,12440,12440,0
20241120,132200,36097230,12440,12440,12440,12440,0
20241120,132100,36097230,12440,12440,12440,12440,0
20241120,132000,36097230,12440,12440,12440,12440,0
20241120,131900,36097230,12440,12440,12440,12440,0
20241120,131800,36097230,12440,12440,12440,12440,0
20241120,131700,36097230,12440,12440,12440,12440,0
20241120,131600,36097230,12440,12440,12440,12440,0
20241120,131500,36097230,12440,12440,12440,12440,0
20241120,131400,36097230,12440,12440,12440,12440,0
20241120,131300,36097230,12440,12440,12440,12440,0
20241120,131200,36097230,12440,12440,12440,12440,0
20241120,131100,36097230,12440,12440,12440,12440,0
20241120,131000,36097230,12440,12440,12440,12440,0
20241120,130900,36097230,12440,12440,12440,12440,0
20241120,130800,36097230,12440,12440,12440,12440,0
20241120,130700,36097230,12440,12440,12440,12440,1
20241120,130600,36084790,12440,12440,12440,12440,0
20241120,130500,36084790,12440,12440,12440,12440,0
20241120,130400,36084790,12440,12440,12440,12440,0
20241120,130300,36084790,12440,12440,12440,12440,2
20241120,130200,36059910,12420,12420,12420,12420,0
20241120,130100,36059910,12420,12420,12420,12420,0
20241120,130000,36059910,12420,12420,12420,12420,110
20241120,125900,34693710,12420,12420,12420,12420,1
20241120,125800,34681290,12420,12420,12420,12420,0
20241120,125700,34681290,12420,12420,12420,12420,0
20241120,125600,34681290,12420,12420,12420,12420,0
20241120,125500,34681290,12420,12420,12420,12420,0
20241120,125400,34681290,12420,12420,12420,12420,0
20241120,125300,34681290,12420,12420,12420,12420,0
20241120,125200,34681290,12420,12430,12430,12420,3
20241120,125100,34644020,12430,12430,12430,12430,0
20241120,125000,34644020,12430,12430,12430,12430,0
20241120,124900,34644020,12430,12430,12430,12430,0
20241120,124800,34644020,12430,12430,12430,12430,0
20241120,124700,34644020,12430,12430,12430,12430,0
20241120,124600,34644020,12430,12440,12440,12430,124
20241120,124500,33102660,12440,12440,12440,12440,0
20241120,124400,33102660,12440,12440,12440,12440,0
20241120,124300,33102660,12440,12440,12440,12440,0
20241120,124200,33102660,12440,12440,12440,12440,0
20241120,124100,33102660,12440,12440,12440,12440,0
20241120,124000,33102660,12440,12440,12440,12440,0
20241120,123900,33102660,12440,12440,12440,12440,0
20241120,123800,33102660,12440,12440,12440,12440,4
20241120,123700,33052900,12430,12430,12430,12430,0
20241120,123600,33052900,12430,12430,12430,12430,0
20241120,123500,33052900,12430,12430,12430,12430,40
20241120,123400,32555700,12440,12440,12440,12440,13
20241120,123300,32393980,12450,12450,12450,12450,10
20241120,123200,32269480,12440,12440,12440,12440,0
20241120,123100,32269480,12440,12450,12450,12440,131
20241120,123000,30638640,12450,12450,12450,12450,0
20241120,122900,30638640,12450,12450,12450,12450,0
20241120,122800,30638640,12450,12450,12450,12450,0
20241120,122700,30638640,12450,12450,12450,12450,0
20241120,122600,30638640,12450,12450,12450,12450,0
20241120,122500,30638640,12450,12450,12450,12450,0
20241120,122400,30638640,12450,12450,12450,12450,0
20241120,122300,30638640,12450,12450,12450,12450,0
20241120,122200,30638640,12450,12450,12450,12450,0
20241120,122100,30638640,12450,12450,12450,12450,0
20241120,122000,30638640,12450,12450,12450,12450,0
20241120,121900,30638640,12450,12450,12450,12450,0
20241120,121800,30638640,12450,12450,12450,12450,0
20241120,121700,30638640,12450,12450,12450,12450,0
20241120,121600,30638640,12450,12450,12450,12450,0
20241120,121500,30638640,12450,12450,12450,12450,0
20241120,121400,30638640,12450,12450,12450,12450,10
20241120,121300,30514140,12450,12450,12450,12450,0
20241120,121200,30514140,12450,12450,12450,12450,0
20241120,121100,30514140,12450,12450,12450,12450,0
20241120,121000,30514140,12450,12450,12450,12450,0
20241120,120900,30514140,12450,12450,12450,12450,0
20241120,120800,30514140,12450,12450,12450,12450,0
20241120,120700,30514140,12450,12450,12450,12450,0
20241120,120600,30514140,12450,12450,12450,12450,0
20241120,120500,30514140,12450,12450,12450,12450,0
20241120,120400,30514140,12450,12450,12450,12450,0
20241120,120300,30514140,12450,12450,12450,12450,0
20241120,120200,30514140,12450,12450,12450,12450,0
20241120,120100,30514140,12450,12450,12450,12450,0
20241120,120000,30514140,12450,12450,12450,12450,0
20241120,115900,30514140,12450,12450,12450,12450,0
20241120,115800,30514140,12450,12450,12450,12450,0
20241120,115700,30514140,12450,12450,12450,12450,0
20241120,115600,30514140,12450,12450,12450,12450,1
20241120,115500,30501690,12440,12440,12440,12440,0
20241120,115400,30501690,12440,12440,12440,12440,0
20241120,115300,30501690,12440,12440,12440,12440,0
20241120,115200,30501690,12440,12440,12440,12440,0
20241120,115100,30501690,12440,12440,12440,12440,0
20241120,115000,30501690,12440,12440,12440,12440,0
20241120,114900,30501690,12440,12440,12440,12440,0
20241120,114800,30501690,12440,12440,12440,12440,20
20241120,114700,30252890,12450,12450,12450,12450,0
20241120,114600,30252890,12450,12450,12450,12450,0
20241120,114500,30252890,12450,12450,12450,12450,0
20241120,114400,30252890,12450,12450,12450,12450,0
20241120,114300,30252890,12450,12450,12450,12450,0
20241120,114200,30252890,12450,12450,12450,12450,0
20241120,114100,30252890,12450,12450,12450,12450,0
20241120,114000,30252890,12450,12450,12450,12450,0
20241120,113900,30252890,12450,12450,12450,12450,0
20241120,113800,30252890,12450,12450,12450,12450,0
20241120,113700,30252890,12450,12450,12450,12450,0
20241120,113600,30252890,12450,12450,12450,12450,0
20241120,113500,30252890,12450,12450,12450,12450,0
20241120,113400,30252890,12450,12450,12450,12450,0
20241120,113300,30252890,12450,12450,12450,12450,0
20241120,113200,30252890,12450,12450,12450,12450,0
20241120,113100,30252890,12450,12450,12450,12450,0
20241120,113000,30252890,12450,12450,12450,12450,0
20241120,112900,30252890,12450,12450,12450,12450,0
20241120,112800,30252890,12450,12450,12450,12450,0
20241120,112700,30252890,12450,12450,12450,12450,0
20241120,112600,30252890,12450,12450,12450,12450,0
20241120,112500,30252890,12450,12450,12450,12450,0
20241120,112400,30252890,12450,12450,12450,12450,0
20241120,112300,30252890,12450,12450,12450,12450,0
20241120,112200,30252890,12450,12450,12450,12450,0
20241120,112100,30252890,12450,12450,12450,12450,0
20241120,112000,30252890,12450,12450,12450,12450,0
20241120,111900,30252890,12450,12450,12480,12450,7
20241120,111800,30165670,12480,12480,12480,12480,0
20241120,111700,30165670,12480,12450,12480,12450,2
20241120,111600,30140740,12470,12440,12470,12440,4
20241120,111500,30090930,12460,12440,12470,12440,7
20241120,111400,30003750,12460,12450,12460,12440,11
20241120,111300,29866790,12460,12460,12460,12460,0
20241120,111200,29866790,12460,12460,12460,12460,0
20241120,111100,29866790,12460,12460,12460,12460,0
20241120,111000,29866790,12460,12460,12460,12460,0
20241120,110900,29866790,12460,12460,12460,12460,0
20241120,110800,29866790,12460,12460,12460,12460,0
20241120,110700,29866790,12460,12430,12460,12430,163
20241120,110600,27839080,12440,12440,12440,12440,18
20241120,110500,27615160,12440,12450,12450,12440,64
20241120,110400,26818390,12450,12450,12450,12450,1
20241120,110300,26805940,12440,12440,12440,12440,1
20241120,110200,26793500,12450,12450,12450,12450,0
20241120,110100,26793500,12450,12450,12450,12450,0
20241120,110000,26793500,12450,12450,12450,12450,0
20241120,105900,26793500,12450,12450,12450,12450,0
20241120,105800,26793500,12450,12450,12450,12450,0
20241120,105700,26793500,12450,12450,12450,12450,1
20241120,105600,26781050,12460,12460,12460,12460,0
20241120,105500,26781050,12460,12460,12460,12460,0
20241120,105400,26781050,12460,12450,12460,12450,5
20241120,105300,26718780,12460,12450,12460,12450,12
20241120,105200,26569340,12460,12450,12490,12450,7
20241120,105100,26482080,12490,12520,12530,12450,232
20241120,105000,23587500,12530,12480,12530,12480,601
20241120,104900,16075170,12480,12480,12480,12480,2
20241120,104800,16050210,12500,12450,12500,12450,46
20241120,104700,15476000,12450,12470,12480,12450,53
20241120,104600,14815880,12470,12470,12470,12460,7
20241120,104500,14728620,12460,12460,12470,12450,11
20241120,104400,14591530,12470,12460,12470,12450,4
20241120,104300,14541680,12470,12470,12470,12470,0
20241120,104200,14541680,12470,12470,12470,12470,0
20241120,104100,14541680,12470,12470,12470,12470,0
20241120,104000,14541680,12470,12470,12470,12470,0
20241120,103900,14541680,12470,12450,12480,12450,6
20241120,103800,14466910,12470,12450,12480,12450,10
20241120,103700,14342290,12490,12460,12490,12460,4
20241120,103600,14292410,12480,12450,12490,12450,11
20241120,103500,14155290,12490,12470,12490,12450,10
20241120,103400,14030590,12490,12490,12490,12490,0
20241120,103300,14030590,12490,12470,12500,12470,6
20241120,103200,13955720,12490,12490,12490,12490,0
20241120,103100,13955720,12490,12460,12500,12450,173
20241120,103000,11798540,12460,12460,12460,12460,0
20241120,102900,11798540,12460,12460,12460,12460,0
20241120,102800,11798540,12460,12460,12460,12460,0
20241120,102700,11798540,12460,12450,12460,12450,67
20241120,102600,10964380,12450,12450,12450,12450,0
20241120,102500,10964380,12450,12450,12450,12450,0
20241120,102400,10964380,12450,12450,12450,12450,0
20241120,102300,10964380,12450,12450,12450,12450,0
20241120,102200,10964380,12450,12450,12450,12450,0
20241120,102100,10964380,12450,12450,12450,12450,1
20241120,102000,10951930,12440,12440,12440,12440,22
20241120,101900,10678250,12440,12460,12460,12440,95
20241120,101800,9495600,12450,12450,12450,12450,0
20241120,101700,9495600,12450,12450,12450,12450,1
20241120,101600,9483150,12450,12450,12450,12450,5
20241120,101500,9420900,12450,12450,12450,12450,10
20241120,101400,9296400,12450,12450,12450,12450,10
20241120,101300,9171900,12450,12450,12450,12450,0
20241120,101200,9171900,12450,12450,12450,12450,27
20241120,101100,8835750,12460,12460,12460,12460,0
20241120,101000,8835750,12460,12460,12460,12460,0
20241120,100900,8835750,12460,12460,12460,12460,0
20241120,100800,8835750,12460,12460,12460,12460,1
20241120,100700,8823290,12470,12470,12470,12470,0
20241120,100600,8823290,12470,12470,12470,12470,0
20241120,100500,8823290,12470,12470,12470,12470,0
20241120,100400,8823290,12470,12470,12470,12470,2
20241120,100300,8798350,12470,12470,12470,12470,0
20241120,100200,8798350,12470,12470,12470,12470,0
20241120,100100,8798350,12470,12470,12470,12470,0
20241120,100000,8798350,12470,12470,12470,12470,1
20241120,095900,8785880,12470,12460,12470,12460,3
20241120,095800,8748490,12470,12470,12470,12470,1
20241120,095700,8736020,12460,12460,12470,12460,14
20241120,095600,8561560,12470,12470,12470,12470,0
20241120,095500,8561560,12470,12470,12470,12470,0
20241120,095400,8561560,12470,12470,12470,12470,0
20241120,095300,8561560,12470,12470,12470,12470,0
20241120,095200,8561560,12470,12470,12470,12470,0
20241120,095100,8561560,12470,12470,12470,12470,2
20241120,095000,8536620,12480,12480,12480,12480,0
20241120,094900,8536620,12480,12480,12480,12480,0
20241120,094800,8536620,12480,12480,12480,12480,0
20241120,094700,8536620,12480,12480,12480,12480,0
20241120,094600,8536620,12480,12480,12480,12480,0
20241120,094500,8536620,12480,12470,12480,12460,6
20241120,094400,8461810,12480,12450,12480,12450,144
20241120,094300,6668920,12460,12450,12460,12450,3
20241120,094200,6631560,12460,12450,12460,12450,2
20241120,094100,6606650,12460,12450,12460,12440,5
20241120,094000,6544400,12460,12460,12460,12460,0
20241120,093900,6544400,12460,12460,12460,12460,0
20241120,093800,6544400,12460,12460,12460,12460,0
20241120,093700,6544400,12460,12460,12460,12460,0
20241120,093600,6544400,12460,12460,12460,12460,0
20241120,093500,6544400,12460,12460,12460,12460,0
20241120,093400,6544400,12460,12480,12480,12450,175
20241120,093300,4363890,12490,12490,12490,12490,20
20241120,093200,4114090,12490,12490,12490,12490,0
20241120,093100,4114090,12490,12490,12490,12490,0
20241120,093000,4114090,12490,12490,12490,12490,0
20241120,092900,4114090,12490,12490,12490,12490,1
20241120,092800,4101600,12510,12510,12510,12510,0
20241120,092700,4101600,12510,12510,12510,12510,0
20241120,092600,4101600,12510,12510,12510,12510,0
20241120,092500,4101600,12510,12510,12510,12510,0
20241120,092400,4101600,12510,12510,12510,12510,0
20241120,092300,4101600,12510,12510,12510,12510,0
20241120,092200,4101600,12510,12510,12510,12510,0
20241120,092100,4101600,12510,12510,12510,12510,0
20241120,092000,4101600,12510,12510,12510,12510,0
20241120,091900,4101600,12510,12510,12510,12510,0
20241120,091800,4101600,12510,12510,12510,12510,0
20241120,091700,4101600,12510,12510,12510,12510,0
20241120,091600,4101600,12510,12510,12510,12510,6
20241120,091500,4026540,12530,12530,12530,12530,0
20241120,091400,4026540,12530,12570,12580,12530,203
20241120,091300,1481620,12580,12540,12590,12540,20
20241120,091200,1230330,12540,12540,12540,12540,1
20241120,091100,1217790,12550,12550,12550,12550,0
20241120,091000,1217790,12550,12540,12550,12540,2
20241120,090900,1192700,12550,12540,12550,12540,17
20241120,090800,979440,12550,12550,12550,12550,0
20241120,090700,979440,12550,12550,12550,12550,0
20241120,090600,979440,12550,12540,12550,12540,11
20241120,090500,841440,12480,12480,12480,12480,1
20241120,090400,828960,12560,12560,12560,12560,2
20241120,090300,803840,12560,12560,12560,12560,0
20241120,090200,803840,12560,12560,12560,12560,0
20241120,090100,803840,12560,12560,12560,12560,0
20241120,090000,803840,12560,12560,12560,12560,64
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 203600 347825130 12490 12490 12490 12490 497
3 20241120 203500 347825130 12490 12490 12490 12490 0
4 20241120 203400 347825130 12490 12490 12490 12490 0
5 20241120 203300 347825130 12490 12490 12490 12490 0
6 20241120 203200 347825130 12490 12490 12490 12490 0
7 20241120 203100 347825130 12490 12490 12490 12490 0
8 20241120 203000 347825130 12490 12490 12490 12490 0
9 20241120 202900 347825130 12490 12490 12490 12490 0
10 20241120 202800 347825130 12490 12490 12490 12490 0
11 20241120 202700 347825130 12490 12490 12490 12490 0
12 20241120 202600 347825130 12490 12490 12490 12490 0
13 20241120 202500 347825130 12490 12490 12490 12490 0
14 20241120 202400 347825130 12490 12490 12490 12490 0
15 20241120 202300 347825130 12490 12490 12490 12490 0
16 20241120 202200 347825130 12490 12490 12490 12490 0
17 20241120 202100 347825130 12490 12490 12490 12490 0
18 20241120 202000 347825130 12490 12490 12490 12490 0
19 20241120 201900 347825130 12490 12490 12490 12490 0
20 20241120 201800 347825130 12490 12490 12490 12490 0
21 20241120 201700 347825130 12490 12490 12490 12490 0
22 20241120 201600 347825130 12490 12490 12490 12490 0
23 20241120 201500 347825130 12490 12490 12490 12490 0
24 20241120 201400 347825130 12490 12490 12490 12490 0
25 20241120 201300 347825130 12490 12490 12490 12490 0
26 20241120 201200 347825130 12490 12490 12490 12490 0
27 20241120 201100 347825130 12490 12490 12490 12490 0
28 20241120 201000 347825130 12490 12490 12490 12490 0
29 20241120 200900 347825130 12490 12490 12490 12490 0
30 20241120 200800 347825130 12490 12490 12490 12490 0
31 20241120 200700 347825130 12490 12490 12490 12490 0
32 20241120 200600 347825130 12490 12490 12490 12490 497
33 20241120 200500 347825130 12490 12490 12490 12490 0
34 20241120 200400 347825130 12490 12490 12490 12490 0
35 20241120 200300 347825130 12490 12490 12490 12490 0
36 20241120 200200 347825130 12490 12490 12490 12490 0
37 20241120 200100 347825130 12490 12490 12490 12490 0
38 20241120 200000 347825130 12490 12490 12490 12490 0
39 20241120 195900 347825130 12490 12490 12490 12490 0
40 20241120 195800 347825130 12490 12490 12490 12490 0
41 20241120 195700 347825130 12490 12490 12490 12490 0
42 20241120 195600 347825130 12490 12490 12490 12490 0
43 20241120 195500 347825130 12490 12490 12490 12490 0
44 20241120 195400 347825130 12490 12490 12490 12490 0
45 20241120 195300 347825130 12490 12490 12490 12490 0
46 20241120 195200 347825130 12490 12490 12490 12490 0
47 20241120 195100 347825130 12490 12490 12490 12490 0
48 20241120 195000 347825130 12490 12490 12490 12490 0
49 20241120 194900 347825130 12490 12490 12490 12490 0
50 20241120 194800 347825130 12490 12490 12490 12490 0
51 20241120 194700 347825130 12490 12490 12490 12490 0
52 20241120 194600 347825130 12490 12490 12490 12490 0
53 20241120 194500 347825130 12490 12490 12490 12490 0
54 20241120 194400 347825130 12490 12490 12490 12490 0
55 20241120 194300 347825130 12490 12490 12490 12490 0
56 20241120 194200 347825130 12490 12490 12490 12490 0
57 20241120 194100 347825130 12490 12490 12490 12490 0
58 20241120 194000 347825130 12490 12490 12490 12490 0
59 20241120 193900 347825130 12490 12490 12490 12490 0
60 20241120 193800 347825130 12490 12490 12490 12490 0
61 20241120 193700 347825130 12490 12490 12490 12490 0
62 20241120 193600 347825130 12490 12490 12490 12490 497
63 20241120 193500 347825130 12490 12490 12490 12490 0
64 20241120 193400 347825130 12490 12490 12490 12490 0
65 20241120 193300 347825130 12490 12490 12490 12490 0
66 20241120 193200 347825130 12490 12490 12490 12490 0
67 20241120 193100 347825130 12490 12490 12490 12490 0
68 20241120 193000 347825130 12490 12490 12490 12490 0
69 20241120 192900 347825130 12490 12490 12490 12490 0
70 20241120 192800 347825130 12490 12490 12490 12490 0
71 20241120 192700 347825130 12490 12490 12490 12490 0
72 20241120 192600 347825130 12490 12490 12490 12490 0
73 20241120 192500 347825130 12490 12490 12490 12490 0
74 20241120 192400 347825130 12490 12490 12490 12490 0
75 20241120 192300 347825130 12490 12490 12490 12490 0
76 20241120 192200 347825130 12490 12490 12490 12490 0
77 20241120 192100 347825130 12490 12490 12490 12490 0
78 20241120 192000 347825130 12490 12490 12490 12490 0
79 20241120 191900 347825130 12490 12490 12490 12490 0
80 20241120 191800 347825130 12490 12490 12490 12490 0
81 20241120 191700 347825130 12490 12490 12490 12490 0
82 20241120 191600 347825130 12490 12490 12490 12490 0
83 20241120 191500 347825130 12490 12490 12490 12490 0
84 20241120 191400 347825130 12490 12490 12490 12490 0
85 20241120 191300 347825130 12490 12490 12490 12490 0
86 20241120 191200 347825130 12490 12490 12490 12490 0
87 20241120 191100 347825130 12490 12490 12490 12490 0
88 20241120 191000 347825130 12490 12490 12490 12490 0
89 20241120 190900 347825130 12490 12490 12490 12490 0
90 20241120 190800 347825130 12490 12490 12490 12490 0
91 20241120 190700 347825130 12490 12490 12490 12490 0
92 20241120 190600 347825130 12490 12490 12490 12490 497
93 20241120 190500 347825130 12490 12490 12490 12490 0
94 20241120 190400 347825130 12490 12490 12490 12490 0
95 20241120 190300 347825130 12490 12490 12490 12490 0
96 20241120 190200 347825130 12490 12490 12490 12490 0
97 20241120 190100 347825130 12490 12490 12490 12490 0
98 20241120 190000 347825130 12490 12490 12490 12490 0
99 20241120 185900 347825130 12490 12490 12490 12490 0
100 20241120 185800 347825130 12490 12490 12490 12490 0
101 20241120 185700 347825130 12490 12490 12490 12490 0
102 20241120 185600 347825130 12490 12490 12490 12490 0
103 20241120 185500 347825130 12490 12490 12490 12490 0
104 20241120 185400 347825130 12490 12490 12490 12490 0
105 20241120 185300 347825130 12490 12490 12490 12490 0
106 20241120 185200 347825130 12490 12490 12490 12490 0
107 20241120 185100 347825130 12490 12490 12490 12490 0
108 20241120 185000 347825130 12490 12490 12490 12490 0
109 20241120 184900 347825130 12490 12490 12490 12490 0
110 20241120 184800 347825130 12490 12490 12490 12490 0
111 20241120 184700 347825130 12490 12490 12490 12490 0
112 20241120 184600 347825130 12490 12490 12490 12490 0
113 20241120 184500 347825130 12490 12490 12490 12490 0
114 20241120 184400 347825130 12490 12490 12490 12490 0
115 20241120 184300 347825130 12490 12490 12490 12490 0
116 20241120 184200 347825130 12490 12490 12490 12490 0
117 20241120 184100 347825130 12490 12490 12490 12490 0
118 20241120 184000 347825130 12490 12490 12490 12490 0
119 20241120 183900 347825130 12490 12490 12490 12490 0
120 20241120 183800 347825130 12490 12490 12490 12490 0
121 20241120 183700 347825130 12490 12490 12490 12490 0
122 20241120 183600 347825130 12490 12490 12490 12490 497
123 20241120 183500 347825130 12490 12490 12490 12490 0
124 20241120 183400 347825130 12490 12490 12490 12490 0
125 20241120 183300 347825130 12490 12490 12490 12490 0
126 20241120 183200 347825130 12490 12490 12490 12490 0
127 20241120 183100 347825130 12490 12490 12490 12490 0
128 20241120 183000 347825130 12490 12490 12490 12490 0
129 20241120 182900 347825130 12490 12490 12490 12490 0
130 20241120 182800 347825130 12490 12490 12490 12490 0
131 20241120 182700 347825130 12490 12490 12490 12490 0
132 20241120 182600 347825130 12490 12490 12490 12490 0
133 20241120 182500 347825130 12490 12490 12490 12490 0
134 20241120 182400 347825130 12490 12490 12490 12490 0
135 20241120 182300 347825130 12490 12490 12490 12490 0
136 20241120 182200 347825130 12490 12490 12490 12490 0
137 20241120 182100 347825130 12490 12490 12490 12490 0
138 20241120 182000 347825130 12490 12490 12490 12490 0
139 20241120 181900 347825130 12490 12490 12490 12490 0
140 20241120 181800 347825130 12490 12490 12490 12490 0
141 20241120 181700 347825130 12490 12490 12490 12490 0
142 20241120 181600 347825130 12490 12490 12490 12490 0
143 20241120 181500 347825130 12490 12490 12490 12490 0
144 20241120 181400 347825130 12490 12490 12490 12490 0
145 20241120 181300 347825130 12490 12490 12490 12490 0
146 20241120 181200 347825130 12490 12490 12490 12490 0
147 20241120 181100 347825130 12490 12490 12490 12490 0
148 20241120 181000 347825130 12490 12490 12490 12490 0
149 20241120 180900 347825130 12490 12490 12490 12490 0
150 20241120 180800 347825130 12490 12490 12490 12490 0
151 20241120 180700 347825130 12490 12490 12490 12490 0
152 20241120 180600 347825130 12490 12490 12490 12490 497
153 20241120 180500 347825130 12490 12490 12490 12490 0
154 20241120 180400 347825130 12490 12490 12490 12490 0
155 20241120 180300 347825130 12490 12490 12490 12490 0
156 20241120 180200 347825130 12490 12490 12490 12490 0
157 20241120 180100 347825130 12490 12490 12490 12490 0
158 20241120 180000 347825130 12490 12490 12490 12490 0
159 20241120 175900 347825130 12490 12490 12490 12490 0
160 20241120 175800 347825130 12490 12490 12490 12490 0
161 20241120 175700 347825130 12490 12490 12490 12490 0
162 20241120 175600 347825130 12490 12490 12490 12490 0
163 20241120 175500 347825130 12490 12490 12490 12490 0
164 20241120 175400 347825130 12490 12490 12490 12490 0
165 20241120 175300 347825130 12490 12490 12490 12490 0
166 20241120 175200 347825130 12490 12490 12490 12490 0
167 20241120 175100 347825130 12490 12490 12490 12490 0
168 20241120 175000 347825130 12490 12490 12490 12490 0
169 20241120 174900 347825130 12490 12490 12490 12490 0
170 20241120 174800 347825130 12490 12490 12490 12490 0
171 20241120 174700 347825130 12490 12490 12490 12490 0
172 20241120 174600 347825130 12490 12490 12490 12490 0
173 20241120 174500 347825130 12490 12490 12490 12490 0
174 20241120 174400 347825130 12490 12490 12490 12490 0
175 20241120 174300 347825130 12490 12490 12490 12490 0
176 20241120 174200 347825130 12490 12490 12490 12490 0
177 20241120 174100 347825130 12490 12490 12490 12490 0
178 20241120 174000 347825130 12490 12490 12490 12490 0
179 20241120 173900 347825130 12490 12490 12490 12490 0
180 20241120 173800 347825130 12490 12490 12490 12490 0
181 20241120 173700 347825130 12490 12490 12490 12490 0
182 20241120 173600 347825130 12490 12490 12490 12490 497
183 20241120 173500 347825130 12490 12490 12490 12490 0
184 20241120 173400 347825130 12490 12490 12490 12490 0
185 20241120 173300 347825130 12490 12490 12490 12490 0
186 20241120 173200 347825130 12490 12490 12490 12490 0
187 20241120 173100 347825130 12490 12490 12490 12490 0
188 20241120 173000 347825130 12490 12490 12490 12490 0
189 20241120 172900 347825130 12490 12490 12490 12490 0
190 20241120 172800 347825130 12490 12490 12490 12490 0
191 20241120 172700 347825130 12490 12490 12490 12490 0
192 20241120 172600 347825130 12490 12490 12490 12490 0
193 20241120 172500 347825130 12490 12490 12490 12490 0
194 20241120 172400 347825130 12490 12490 12490 12490 0
195 20241120 172300 347825130 12490 12490 12490 12490 0
196 20241120 172200 347825130 12490 12490 12490 12490 0
197 20241120 172100 347825130 12490 12490 12490 12490 0
198 20241120 172000 347825130 12490 12490 12490 12490 0
199 20241120 171900 347825130 12490 12490 12490 12490 0
200 20241120 171800 347825130 12490 12490 12490 12490 0
201 20241120 171700 347825130 12490 12490 12490 12490 0
202 20241120 171600 347825130 12490 12490 12490 12490 0
203 20241120 171500 347825130 12490 12490 12490 12490 0
204 20241120 171400 347825130 12490 12490 12490 12490 0
205 20241120 171300 347825130 12490 12490 12490 12490 0
206 20241120 171200 347825130 12490 12490 12490 12490 0
207 20241120 171100 347825130 12490 12490 12490 12490 0
208 20241120 171000 347825130 12490 12490 12490 12490 0
209 20241120 170900 347825130 12490 12490 12490 12490 0
210 20241120 170800 347825130 12490 12490 12490 12490 0
211 20241120 170700 347825130 12490 12490 12490 12490 0
212 20241120 170600 347825130 12490 12490 12490 12490 497
213 20241120 170500 347825130 12490 12490 12490 12490 0
214 20241120 170400 347825130 12490 12490 12490 12490 0
215 20241120 170300 347825130 12490 12490 12490 12490 0
216 20241120 170200 347825130 12490 12490 12490 12490 0
217 20241120 170100 347825130 12490 12490 12490 12490 0
218 20241120 170000 347825130 12490 12490 12490 12490 0
219 20241120 165900 347825130 12490 12490 12490 12490 0
220 20241120 165800 347825130 12490 12490 12490 12490 0
221 20241120 165700 347825130 12490 12490 12490 12490 0
222 20241120 165600 347825130 12490 12490 12490 12490 0
223 20241120 165500 347825130 12490 12490 12490 12490 0
224 20241120 165400 347825130 12490 12490 12490 12490 0
225 20241120 165300 347825130 12490 12490 12490 12490 0
226 20241120 165200 347825130 12490 12490 12490 12490 0
227 20241120 165100 347825130 12490 12490 12490 12490 0
228 20241120 165000 347825130 12490 12490 12490 12490 0
229 20241120 164900 347825130 12490 12490 12490 12490 0
230 20241120 164800 347825130 12490 12490 12490 12490 0
231 20241120 164700 347825130 12490 12490 12490 12490 0
232 20241120 164600 347825130 12490 12490 12490 12490 0
233 20241120 164500 347825130 12490 12490 12490 12490 0
234 20241120 164400 347825130 12490 12490 12490 12490 0
235 20241120 164300 347825130 12490 12490 12490 12490 0
236 20241120 164200 347825130 12490 12490 12490 12490 0
237 20241120 164100 347825130 12490 12490 12490 12490 0
238 20241120 164000 347825130 12490 12490 12490 12490 0
239 20241120 163900 347825130 12490 12490 12490 12490 0
240 20241120 163800 347825130 12490 12490 12490 12490 0
241 20241120 163700 347825130 12490 12490 12490 12490 0
242 20241120 163600 347825130 12490 12490 12490 12490 497
243 20241120 163500 347825130 12490 12490 12490 12490 0
244 20241120 163400 347825130 12490 12490 12490 12490 0
245 20241120 163300 347825130 12490 12490 12490 12490 0
246 20241120 163200 347825130 12490 12490 12490 12490 0
247 20241120 163100 347825130 12490 12490 12490 12490 0
248 20241120 163000 347825130 12490 12490 12490 12490 0
249 20241120 162900 347825130 12490 12490 12490 12490 0
250 20241120 162800 347825130 12490 12490 12490 12490 0
251 20241120 162700 347825130 12490 12490 12490 12490 0
252 20241120 162600 347825130 12490 12490 12490 12490 0
253 20241120 162500 347825130 12490 12490 12490 12490 0
254 20241120 162400 347825130 12490 12490 12490 12490 0
255 20241120 162300 347825130 12490 12490 12490 12490 0
256 20241120 162200 347825130 12490 12490 12490 12490 0
257 20241120 162100 347825130 12490 12490 12490 12490 0
258 20241120 162000 347825130 12490 12490 12490 12490 0
259 20241120 161900 347825130 12490 12490 12490 12490 0
260 20241120 161800 347825130 12490 12490 12490 12490 0
261 20241120 161700 347825130 12490 12490 12490 12490 0
262 20241120 161600 347825130 12490 12490 12490 12490 0
263 20241120 161500 347825130 12490 12490 12490 12490 0
264 20241120 161400 347825130 12490 12490 12490 12490 0
265 20241120 161300 347825130 12490 12490 12490 12490 0
266 20241120 161200 347825130 12490 12490 12490 12490 0
267 20241120 161100 347825130 12490 12490 12490 12490 0
268 20241120 161000 347825130 12490 12490 12490 12490 0
269 20241120 160900 347825130 12490 12490 12490 12490 0
270 20241120 160800 347825130 12490 12490 12490 12490 0
271 20241120 160700 347825130 12490 12490 12490 12490 0
272 20241120 160600 347825130 12490 12490 12490 12490 497
273 20241120 160500 347825130 12490 12490 12490 12490 0
274 20241120 160400 347825130 12490 12490 12490 12490 0
275 20241120 160300 347825130 12490 12490 12490 12490 0
276 20241120 160200 347825130 12490 12490 12490 12490 0
277 20241120 160100 347825130 12490 12490 12490 12490 0
278 20241120 160000 347825130 12490 12490 12490 12490 0
279 20241120 155900 347825130 12490 12490 12490 12490 0
280 20241120 155800 347825130 12490 12490 12490 12490 0
281 20241120 155700 347825130 12490 12490 12490 12490 0
282 20241120 155600 347825130 12490 12490 12490 12490 0
283 20241120 155500 347825130 12490 12490 12490 12490 0
284 20241120 155400 347825130 12490 12490 12490 12490 0
285 20241120 155300 347825130 12490 12490 12490 12490 0
286 20241120 155200 347825130 12490 12490 12490 12490 0
287 20241120 155100 347825130 12490 12490 12490 12490 0
288 20241120 155000 347825130 12490 12490 12490 12490 0
289 20241120 154900 347825130 12490 12490 12490 12490 0
290 20241120 154800 347825130 12490 12490 12490 12490 0
291 20241120 154700 347825130 12490 12490 12490 12490 0
292 20241120 154600 347825130 12490 12490 12490 12490 0
293 20241120 154500 347825130 12490 12490 12490 12490 0
294 20241120 154400 347825130 12490 12490 12490 12490 0
295 20241120 154300 347825130 12490 12490 12490 12490 0
296 20241120 154200 347825130 12490 12490 12490 12490 0
297 20241120 154100 347825130 12490 12490 12490 12490 0
298 20241120 154000 347825130 12490 12490 12490 12490 0
299 20241120 153900 347825130 12490 12490 12490 12490 0
300 20241120 153800 347825130 12490 12490 12490 12490 0
301 20241120 153700 347825130 12490 12490 12490 12490 0
302 20241120 153600 347825130 12490 12490 12490 12490 497
303 20241120 153500 347825130 12490 12490 12490 12490 0
304 20241120 153400 347825130 12490 12490 12490 12490 0
305 20241120 153300 347825130 12490 12490 12490 12490 0
306 20241120 153200 347825130 12490 12490 12490 12490 0
307 20241120 153100 347825130 12490 12490 12490 12490 0
308 20241120 153000 347825130 12490 12490 12490 12490 497
309 20241120 152900 341617600 12440 12440 12440 12440 0
310 20241120 152800 341617600 12440 12440 12440 12440 0
311 20241120 152700 341617600 12440 12440 12440 12440 0
312 20241120 152600 341617600 12440 12440 12440 12440 0
313 20241120 152500 341617600 12440 12440 12440 12440 0
314 20241120 152400 341617600 12440 12440 12440 12440 0
315 20241120 152300 341617600 12440 12440 12440 12440 0
316 20241120 152200 341617600 12440 12440 12440 12440 0
317 20241120 152100 341617600 12440 12440 12440 12440 0
318 20241120 152000 341617600 12440 12440 12440 12440 0
319 20241120 151900 341617600 12440 12500 12500 12440 354
320 20241120 151800 337212960 12470 12500 12500 12470 11
321 20241120 151700 337075730 12510 12510 12510 12500 5
322 20241120 151600 337013210 12440 12500 12520 12440 2123
323 20241120 151500 310547790 12520 12500 12520 12500 63
324 20241120 151400 309760270 12500 12500 12500 12500 0
325 20241120 151300 309760270 12500 12500 12500 12500 0
326 20241120 151200 309760270 12500 12500 12500 12470 5
327 20241120 151100 309697830 12470 12460 12500 12460 13
328 20241120 151000 309535540 12450 12490 12490 12440 5
329 20241120 150900 309473240 12500 12500 12500 12500 0
330 20241120 150800 309473240 12500 12500 12500 12500 0
331 20241120 150700 309473240 12500 12500 12500 12500 0
332 20241120 150600 309473240 12500 12500 12500 12500 71
333 20241120 150500 308585740 12500 12490 12500 12440 31
334 20241120 150400 308199980 12500 12500 12500 12500 0
335 20241120 150300 308199980 12500 12500 12500 12500 5
336 20241120 150200 308137480 12530 12450 12530 12450 13
337 20241120 150100 307975550 12450 12450 12450 12450 1
338 20241120 150000 307963100 12440 12440 12440 12440 1
339 20241120 145900 307950660 12450 12450 12450 12450 1
340 20241120 145800 307938210 12440 12440 12440 12440 100
341 20241120 145700 306694210 12440 12440 12440 12440 534
342 20241120 145600 300051250 12430 12410 12430 12410 529
343 20241120 145500 293477420 12430 12430 12430 12430 0
344 20241120 145400 293477420 12430 12430 12430 12400 7
345 20241120 145300 293390500 12390 12430 12430 12390 7
346 20241120 145200 293303620 12440 12440 12440 12420 1123
347 20241120 145100 279333520 12440 12440 12440 12440 0
348 20241120 145000 279333520 12440 12390 12440 12390 8
349 20241120 144900 279234300 12390 12380 12440 12380 996
350 20241120 144800 266871540 12400 12400 12440 12380 1190
351 20241120 144700 252106720 12400 12400 12430 12400 1222
352 20241120 144600 236926070 12400 12400 12400 12400 2
353 20241120 144500 236901270 12400 12400 12420 12400 1471
354 20241120 144400 218646650 12410 12400 12410 12400 816
355 20241120 144300 208521010 12410 12400 12410 12400 740
356 20241120 144200 199338520 12410 12390 12410 12390 1545
357 20241120 144100 180166090 12400 12380 12410 12380 797
358 20241120 144000 170275380 12410 12390 12410 12390 797
359 20241120 143900 160386260 12400 12390 12410 12390 805
360 20241120 143800 150397050 12390 12390 12410 12390 807
361 20241120 143700 140383100 12400 12400 12410 12390 822
362 20241120 143600 130183040 12410 12380 12410 12370 930
363 20241120 143500 118653290 12380 12400 12400 12380 137
364 20241120 143400 116957150 12410 12410 12410 12410 0
365 20241120 143300 116957150 12410 12400 12410 12390 1708
366 20241120 143200 95761250 12410 12410 12410 12410 0
367 20241120 143100 95761250 12410 12410 12410 12410 0
368 20241120 143000 95761250 12410 12400 12410 12400 33
369 20241120 142900 95351740 12390 12390 12390 12390 0
370 20241120 142800 95351740 12390 12400 12410 12390 8
371 20241120 142700 95252540 12410 12390 12410 12390 4
372 20241120 142600 95202950 12390 12390 12390 12390 0
373 20241120 142500 95202950 12390 12420 12440 12390 4407
374 20241120 142400 40507670 12420 12430 12440 12420 229
375 20241120 142300 37663160 12440 12440 12440 12440 24
376 20241120 142200 37364600 12440 12440 12440 12440 0
377 20241120 142100 37364600 12440 12440 12440 12440 0
378 20241120 142000 37364600 12440 12440 12440 12440 0
379 20241120 141900 37364600 12440 12440 12440 12440 0
380 20241120 141800 37364600 12440 12440 12440 12440 0
381 20241120 141700 37364600 12440 12440 12440 12440 2
382 20241120 141600 37339720 12430 12430 12430 12430 0
383 20241120 141500 37339720 12430 12430 12430 12430 0
384 20241120 141400 37339720 12430 12430 12430 12430 0
385 20241120 141300 37339720 12430 12430 12430 12430 0
386 20241120 141200 37339720 12430 12430 12430 12430 0
387 20241120 141100 37339720 12430 12430 12430 12430 1
388 20241120 141000 37327290 12440 12440 12440 12440 0
389 20241120 140900 37327290 12440 12440 12440 12440 0
390 20241120 140800 37327290 12440 12440 12440 12440 0
391 20241120 140700 37327290 12440 12440 12440 12440 0
392 20241120 140600 37327290 12440 12440 12440 12440 0
393 20241120 140500 37327290 12440 12440 12440 12440 0
394 20241120 140400 37327290 12440 12440 12440 12440 0
395 20241120 140300 37327290 12440 12440 12440 12440 0
396 20241120 140200 37327290 12440 12440 12440 12440 0
397 20241120 140100 37327290 12440 12440 12440 12440 0
398 20241120 140000 37327290 12440 12440 12440 12440 0
399 20241120 135900 37327290 12440 12440 12440 12440 0
400 20241120 135800 37327290 12440 12440 12440 12440 0
401 20241120 135700 37327290 12440 12440 12440 12440 0
402 20241120 135600 37327290 12440 12440 12440 12440 0
403 20241120 135500 37327290 12440 12440 12440 12440 0
404 20241120 135400 37327290 12440 12440 12440 12440 0
405 20241120 135300 37327290 12440 12440 12440 12440 0
406 20241120 135200 37327290 12440 12440 12440 12440 15
407 20241120 135100 37140690 12440 12440 12440 12440 1
408 20241120 135000 37128250 12430 12430 12430 12430 0
409 20241120 134900 37128250 12430 12430 12430 12430 0
410 20241120 134800 37128250 12430 12430 12430 12430 0
411 20241120 134700 37128250 12430 12430 12430 12430 2
412 20241120 134600 37103390 12420 12420 12420 12420 68
413 20241120 134500 36258830 12430 12430 12430 12430 12
414 20241120 134400 36109670 12440 12440 12440 12440 0
415 20241120 134300 36109670 12440 12440 12440 12440 0
416 20241120 134200 36109670 12440 12440 12440 12440 0
417 20241120 134100 36109670 12440 12440 12440 12440 0
418 20241120 134000 36109670 12440 12440 12440 12440 0
419 20241120 133900 36109670 12440 12440 12440 12440 0
420 20241120 133800 36109670 12440 12440 12440 12440 0
421 20241120 133700 36109670 12440 12440 12440 12440 0
422 20241120 133600 36109670 12440 12440 12440 12440 0
423 20241120 133500 36109670 12440 12440 12440 12440 0
424 20241120 133400 36109670 12440 12440 12440 12440 0
425 20241120 133300 36109670 12440 12440 12440 12440 0
426 20241120 133200 36109670 12440 12440 12440 12440 0
427 20241120 133100 36109670 12440 12440 12440 12440 0
428 20241120 133000 36109670 12440 12440 12440 12440 1
429 20241120 132900 36097230 12440 12440 12440 12440 0
430 20241120 132800 36097230 12440 12440 12440 12440 0
431 20241120 132700 36097230 12440 12440 12440 12440 0
432 20241120 132600 36097230 12440 12440 12440 12440 0
433 20241120 132500 36097230 12440 12440 12440 12440 0
434 20241120 132400 36097230 12440 12440 12440 12440 0
435 20241120 132300 36097230 12440 12440 12440 12440 0
436 20241120 132200 36097230 12440 12440 12440 12440 0
437 20241120 132100 36097230 12440 12440 12440 12440 0
438 20241120 132000 36097230 12440 12440 12440 12440 0
439 20241120 131900 36097230 12440 12440 12440 12440 0
440 20241120 131800 36097230 12440 12440 12440 12440 0
441 20241120 131700 36097230 12440 12440 12440 12440 0
442 20241120 131600 36097230 12440 12440 12440 12440 0
443 20241120 131500 36097230 12440 12440 12440 12440 0
444 20241120 131400 36097230 12440 12440 12440 12440 0
445 20241120 131300 36097230 12440 12440 12440 12440 0
446 20241120 131200 36097230 12440 12440 12440 12440 0
447 20241120 131100 36097230 12440 12440 12440 12440 0
448 20241120 131000 36097230 12440 12440 12440 12440 0
449 20241120 130900 36097230 12440 12440 12440 12440 0
450 20241120 130800 36097230 12440 12440 12440 12440 0
451 20241120 130700 36097230 12440 12440 12440 12440 1
452 20241120 130600 36084790 12440 12440 12440 12440 0
453 20241120 130500 36084790 12440 12440 12440 12440 0
454 20241120 130400 36084790 12440 12440 12440 12440 0
455 20241120 130300 36084790 12440 12440 12440 12440 2
456 20241120 130200 36059910 12420 12420 12420 12420 0
457 20241120 130100 36059910 12420 12420 12420 12420 0
458 20241120 130000 36059910 12420 12420 12420 12420 110
459 20241120 125900 34693710 12420 12420 12420 12420 1
460 20241120 125800 34681290 12420 12420 12420 12420 0
461 20241120 125700 34681290 12420 12420 12420 12420 0
462 20241120 125600 34681290 12420 12420 12420 12420 0
463 20241120 125500 34681290 12420 12420 12420 12420 0
464 20241120 125400 34681290 12420 12420 12420 12420 0
465 20241120 125300 34681290 12420 12420 12420 12420 0
466 20241120 125200 34681290 12420 12430 12430 12420 3
467 20241120 125100 34644020 12430 12430 12430 12430 0
468 20241120 125000 34644020 12430 12430 12430 12430 0
469 20241120 124900 34644020 12430 12430 12430 12430 0
470 20241120 124800 34644020 12430 12430 12430 12430 0
471 20241120 124700 34644020 12430 12430 12430 12430 0
472 20241120 124600 34644020 12430 12440 12440 12430 124
473 20241120 124500 33102660 12440 12440 12440 12440 0
474 20241120 124400 33102660 12440 12440 12440 12440 0
475 20241120 124300 33102660 12440 12440 12440 12440 0
476 20241120 124200 33102660 12440 12440 12440 12440 0
477 20241120 124100 33102660 12440 12440 12440 12440 0
478 20241120 124000 33102660 12440 12440 12440 12440 0
479 20241120 123900 33102660 12440 12440 12440 12440 0
480 20241120 123800 33102660 12440 12440 12440 12440 4
481 20241120 123700 33052900 12430 12430 12430 12430 0
482 20241120 123600 33052900 12430 12430 12430 12430 0
483 20241120 123500 33052900 12430 12430 12430 12430 40
484 20241120 123400 32555700 12440 12440 12440 12440 13
485 20241120 123300 32393980 12450 12450 12450 12450 10
486 20241120 123200 32269480 12440 12440 12440 12440 0
487 20241120 123100 32269480 12440 12450 12450 12440 131
488 20241120 123000 30638640 12450 12450 12450 12450 0
489 20241120 122900 30638640 12450 12450 12450 12450 0
490 20241120 122800 30638640 12450 12450 12450 12450 0
491 20241120 122700 30638640 12450 12450 12450 12450 0
492 20241120 122600 30638640 12450 12450 12450 12450 0
493 20241120 122500 30638640 12450 12450 12450 12450 0
494 20241120 122400 30638640 12450 12450 12450 12450 0
495 20241120 122300 30638640 12450 12450 12450 12450 0
496 20241120 122200 30638640 12450 12450 12450 12450 0
497 20241120 122100 30638640 12450 12450 12450 12450 0
498 20241120 122000 30638640 12450 12450 12450 12450 0
499 20241120 121900 30638640 12450 12450 12450 12450 0
500 20241120 121800 30638640 12450 12450 12450 12450 0
501 20241120 121700 30638640 12450 12450 12450 12450 0
502 20241120 121600 30638640 12450 12450 12450 12450 0
503 20241120 121500 30638640 12450 12450 12450 12450 0
504 20241120 121400 30638640 12450 12450 12450 12450 10
505 20241120 121300 30514140 12450 12450 12450 12450 0
506 20241120 121200 30514140 12450 12450 12450 12450 0
507 20241120 121100 30514140 12450 12450 12450 12450 0
508 20241120 121000 30514140 12450 12450 12450 12450 0
509 20241120 120900 30514140 12450 12450 12450 12450 0
510 20241120 120800 30514140 12450 12450 12450 12450 0
511 20241120 120700 30514140 12450 12450 12450 12450 0
512 20241120 120600 30514140 12450 12450 12450 12450 0
513 20241120 120500 30514140 12450 12450 12450 12450 0
514 20241120 120400 30514140 12450 12450 12450 12450 0
515 20241120 120300 30514140 12450 12450 12450 12450 0
516 20241120 120200 30514140 12450 12450 12450 12450 0
517 20241120 120100 30514140 12450 12450 12450 12450 0
518 20241120 120000 30514140 12450 12450 12450 12450 0
519 20241120 115900 30514140 12450 12450 12450 12450 0
520 20241120 115800 30514140 12450 12450 12450 12450 0
521 20241120 115700 30514140 12450 12450 12450 12450 0
522 20241120 115600 30514140 12450 12450 12450 12450 1
523 20241120 115500 30501690 12440 12440 12440 12440 0
524 20241120 115400 30501690 12440 12440 12440 12440 0
525 20241120 115300 30501690 12440 12440 12440 12440 0
526 20241120 115200 30501690 12440 12440 12440 12440 0
527 20241120 115100 30501690 12440 12440 12440 12440 0
528 20241120 115000 30501690 12440 12440 12440 12440 0
529 20241120 114900 30501690 12440 12440 12440 12440 0
530 20241120 114800 30501690 12440 12440 12440 12440 20
531 20241120 114700 30252890 12450 12450 12450 12450 0
532 20241120 114600 30252890 12450 12450 12450 12450 0
533 20241120 114500 30252890 12450 12450 12450 12450 0
534 20241120 114400 30252890 12450 12450 12450 12450 0
535 20241120 114300 30252890 12450 12450 12450 12450 0
536 20241120 114200 30252890 12450 12450 12450 12450 0
537 20241120 114100 30252890 12450 12450 12450 12450 0
538 20241120 114000 30252890 12450 12450 12450 12450 0
539 20241120 113900 30252890 12450 12450 12450 12450 0
540 20241120 113800 30252890 12450 12450 12450 12450 0
541 20241120 113700 30252890 12450 12450 12450 12450 0
542 20241120 113600 30252890 12450 12450 12450 12450 0
543 20241120 113500 30252890 12450 12450 12450 12450 0
544 20241120 113400 30252890 12450 12450 12450 12450 0
545 20241120 113300 30252890 12450 12450 12450 12450 0
546 20241120 113200 30252890 12450 12450 12450 12450 0
547 20241120 113100 30252890 12450 12450 12450 12450 0
548 20241120 113000 30252890 12450 12450 12450 12450 0
549 20241120 112900 30252890 12450 12450 12450 12450 0
550 20241120 112800 30252890 12450 12450 12450 12450 0
551 20241120 112700 30252890 12450 12450 12450 12450 0
552 20241120 112600 30252890 12450 12450 12450 12450 0
553 20241120 112500 30252890 12450 12450 12450 12450 0
554 20241120 112400 30252890 12450 12450 12450 12450 0
555 20241120 112300 30252890 12450 12450 12450 12450 0
556 20241120 112200 30252890 12450 12450 12450 12450 0
557 20241120 112100 30252890 12450 12450 12450 12450 0
558 20241120 112000 30252890 12450 12450 12450 12450 0
559 20241120 111900 30252890 12450 12450 12480 12450 7
560 20241120 111800 30165670 12480 12480 12480 12480 0
561 20241120 111700 30165670 12480 12450 12480 12450 2
562 20241120 111600 30140740 12470 12440 12470 12440 4
563 20241120 111500 30090930 12460 12440 12470 12440 7
564 20241120 111400 30003750 12460 12450 12460 12440 11
565 20241120 111300 29866790 12460 12460 12460 12460 0
566 20241120 111200 29866790 12460 12460 12460 12460 0
567 20241120 111100 29866790 12460 12460 12460 12460 0
568 20241120 111000 29866790 12460 12460 12460 12460 0
569 20241120 110900 29866790 12460 12460 12460 12460 0
570 20241120 110800 29866790 12460 12460 12460 12460 0
571 20241120 110700 29866790 12460 12430 12460 12430 163
572 20241120 110600 27839080 12440 12440 12440 12440 18
573 20241120 110500 27615160 12440 12450 12450 12440 64
574 20241120 110400 26818390 12450 12450 12450 12450 1
575 20241120 110300 26805940 12440 12440 12440 12440 1
576 20241120 110200 26793500 12450 12450 12450 12450 0
577 20241120 110100 26793500 12450 12450 12450 12450 0
578 20241120 110000 26793500 12450 12450 12450 12450 0
579 20241120 105900 26793500 12450 12450 12450 12450 0
580 20241120 105800 26793500 12450 12450 12450 12450 0
581 20241120 105700 26793500 12450 12450 12450 12450 1
582 20241120 105600 26781050 12460 12460 12460 12460 0
583 20241120 105500 26781050 12460 12460 12460 12460 0
584 20241120 105400 26781050 12460 12450 12460 12450 5
585 20241120 105300 26718780 12460 12450 12460 12450 12
586 20241120 105200 26569340 12460 12450 12490 12450 7
587 20241120 105100 26482080 12490 12520 12530 12450 232
588 20241120 105000 23587500 12530 12480 12530 12480 601
589 20241120 104900 16075170 12480 12480 12480 12480 2
590 20241120 104800 16050210 12500 12450 12500 12450 46
591 20241120 104700 15476000 12450 12470 12480 12450 53
592 20241120 104600 14815880 12470 12470 12470 12460 7
593 20241120 104500 14728620 12460 12460 12470 12450 11
594 20241120 104400 14591530 12470 12460 12470 12450 4
595 20241120 104300 14541680 12470 12470 12470 12470 0
596 20241120 104200 14541680 12470 12470 12470 12470 0
597 20241120 104100 14541680 12470 12470 12470 12470 0
598 20241120 104000 14541680 12470 12470 12470 12470 0
599 20241120 103900 14541680 12470 12450 12480 12450 6
600 20241120 103800 14466910 12470 12450 12480 12450 10
601 20241120 103700 14342290 12490 12460 12490 12460 4
602 20241120 103600 14292410 12480 12450 12490 12450 11
603 20241120 103500 14155290 12490 12470 12490 12450 10
604 20241120 103400 14030590 12490 12490 12490 12490 0
605 20241120 103300 14030590 12490 12470 12500 12470 6
606 20241120 103200 13955720 12490 12490 12490 12490 0
607 20241120 103100 13955720 12490 12460 12500 12450 173
608 20241120 103000 11798540 12460 12460 12460 12460 0
609 20241120 102900 11798540 12460 12460 12460 12460 0
610 20241120 102800 11798540 12460 12460 12460 12460 0
611 20241120 102700 11798540 12460 12450 12460 12450 67
612 20241120 102600 10964380 12450 12450 12450 12450 0
613 20241120 102500 10964380 12450 12450 12450 12450 0
614 20241120 102400 10964380 12450 12450 12450 12450 0
615 20241120 102300 10964380 12450 12450 12450 12450 0
616 20241120 102200 10964380 12450 12450 12450 12450 0
617 20241120 102100 10964380 12450 12450 12450 12450 1
618 20241120 102000 10951930 12440 12440 12440 12440 22
619 20241120 101900 10678250 12440 12460 12460 12440 95
620 20241120 101800 9495600 12450 12450 12450 12450 0
621 20241120 101700 9495600 12450 12450 12450 12450 1
622 20241120 101600 9483150 12450 12450 12450 12450 5
623 20241120 101500 9420900 12450 12450 12450 12450 10
624 20241120 101400 9296400 12450 12450 12450 12450 10
625 20241120 101300 9171900 12450 12450 12450 12450 0
626 20241120 101200 9171900 12450 12450 12450 12450 27
627 20241120 101100 8835750 12460 12460 12460 12460 0
628 20241120 101000 8835750 12460 12460 12460 12460 0
629 20241120 100900 8835750 12460 12460 12460 12460 0
630 20241120 100800 8835750 12460 12460 12460 12460 1
631 20241120 100700 8823290 12470 12470 12470 12470 0
632 20241120 100600 8823290 12470 12470 12470 12470 0
633 20241120 100500 8823290 12470 12470 12470 12470 0
634 20241120 100400 8823290 12470 12470 12470 12470 2
635 20241120 100300 8798350 12470 12470 12470 12470 0
636 20241120 100200 8798350 12470 12470 12470 12470 0
637 20241120 100100 8798350 12470 12470 12470 12470 0
638 20241120 100000 8798350 12470 12470 12470 12470 1
639 20241120 095900 8785880 12470 12460 12470 12460 3
640 20241120 095800 8748490 12470 12470 12470 12470 1
641 20241120 095700 8736020 12460 12460 12470 12460 14
642 20241120 095600 8561560 12470 12470 12470 12470 0
643 20241120 095500 8561560 12470 12470 12470 12470 0
644 20241120 095400 8561560 12470 12470 12470 12470 0
645 20241120 095300 8561560 12470 12470 12470 12470 0
646 20241120 095200 8561560 12470 12470 12470 12470 0
647 20241120 095100 8561560 12470 12470 12470 12470 2
648 20241120 095000 8536620 12480 12480 12480 12480 0
649 20241120 094900 8536620 12480 12480 12480 12480 0
650 20241120 094800 8536620 12480 12480 12480 12480 0
651 20241120 094700 8536620 12480 12480 12480 12480 0
652 20241120 094600 8536620 12480 12480 12480 12480 0
653 20241120 094500 8536620 12480 12470 12480 12460 6
654 20241120 094400 8461810 12480 12450 12480 12450 144
655 20241120 094300 6668920 12460 12450 12460 12450 3
656 20241120 094200 6631560 12460 12450 12460 12450 2
657 20241120 094100 6606650 12460 12450 12460 12440 5
658 20241120 094000 6544400 12460 12460 12460 12460 0
659 20241120 093900 6544400 12460 12460 12460 12460 0
660 20241120 093800 6544400 12460 12460 12460 12460 0
661 20241120 093700 6544400 12460 12460 12460 12460 0
662 20241120 093600 6544400 12460 12460 12460 12460 0
663 20241120 093500 6544400 12460 12460 12460 12460 0
664 20241120 093400 6544400 12460 12480 12480 12450 175
665 20241120 093300 4363890 12490 12490 12490 12490 20
666 20241120 093200 4114090 12490 12490 12490 12490 0
667 20241120 093100 4114090 12490 12490 12490 12490 0
668 20241120 093000 4114090 12490 12490 12490 12490 0
669 20241120 092900 4114090 12490 12490 12490 12490 1
670 20241120 092800 4101600 12510 12510 12510 12510 0
671 20241120 092700 4101600 12510 12510 12510 12510 0
672 20241120 092600 4101600 12510 12510 12510 12510 0
673 20241120 092500 4101600 12510 12510 12510 12510 0
674 20241120 092400 4101600 12510 12510 12510 12510 0
675 20241120 092300 4101600 12510 12510 12510 12510 0
676 20241120 092200 4101600 12510 12510 12510 12510 0
677 20241120 092100 4101600 12510 12510 12510 12510 0
678 20241120 092000 4101600 12510 12510 12510 12510 0
679 20241120 091900 4101600 12510 12510 12510 12510 0
680 20241120 091800 4101600 12510 12510 12510 12510 0
681 20241120 091700 4101600 12510 12510 12510 12510 0
682 20241120 091600 4101600 12510 12510 12510 12510 6
683 20241120 091500 4026540 12530 12530 12530 12530 0
684 20241120 091400 4026540 12530 12570 12580 12530 203
685 20241120 091300 1481620 12580 12540 12590 12540 20
686 20241120 091200 1230330 12540 12540 12540 12540 1
687 20241120 091100 1217790 12550 12550 12550 12550 0
688 20241120 091000 1217790 12550 12540 12550 12540 2
689 20241120 090900 1192700 12550 12540 12550 12540 17
690 20241120 090800 979440 12550 12550 12550 12550 0
691 20241120 090700 979440 12550 12550 12550 12550 0
692 20241120 090600 979440 12550 12540 12550 12540 11
693 20241120 090500 841440 12480 12480 12480 12480 1
694 20241120 090400 828960 12560 12560 12560 12560 2
695 20241120 090300 803840 12560 12560 12560 12560 0
696 20241120 090200 803840 12560 12560 12560 12560 0
697 20241120 090100 803840 12560 12560 12560 12560 0
698 20241120 090000 803840 12560 12560 12560 12560 64