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

714
264450/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,714 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,205200,40222850,8450,8450,8450,8450,1062
20241120,205100,40222850,8450,8450,8450,8450,0
20241120,205000,40222850,8450,8450,8450,8450,0
20241120,204900,40222850,8450,8450,8450,8450,0
20241120,204800,40222850,8450,8450,8450,8450,0
20241120,204700,40222850,8450,8450,8450,8450,0
20241120,204600,40222850,8450,8450,8450,8450,0
20241120,204500,40222850,8450,8450,8450,8450,0
20241120,204400,40222850,8450,8450,8450,8450,0
20241120,204300,40222850,8450,8450,8450,8450,0
20241120,204200,40222850,8450,8450,8450,8450,0
20241120,204100,40222850,8450,8450,8450,8450,0
20241120,204000,40222850,8450,8450,8450,8450,0
20241120,203900,40222850,8450,8450,8450,8450,0
20241120,203800,40222850,8450,8450,8450,8450,0
20241120,203700,40222850,8450,8450,8450,8450,0
20241120,203600,40222850,8450,8450,8450,8450,0
20241120,203500,40222850,8450,8450,8450,8450,0
20241120,203400,40222850,8450,8450,8450,8450,0
20241120,203300,40222850,8450,8450,8450,8450,0
20241120,203200,40222850,8450,8450,8450,8450,0
20241120,203100,40222850,8450,8450,8450,8450,0
20241120,203000,40222850,8450,8450,8450,8450,0
20241120,202900,40222850,8450,8450,8450,8450,0
20241120,202800,40222850,8450,8450,8450,8450,0
20241120,202700,40222850,8450,8450,8450,8450,0
20241120,202600,40222850,8450,8450,8450,8450,0
20241120,202500,40222850,8450,8450,8450,8450,0
20241120,202400,40222850,8450,8450,8450,8450,0
20241120,202300,40222850,8450,8450,8450,8450,0
20241120,202200,40222850,8450,8450,8450,8450,1062
20241120,202100,40222850,8450,8450,8450,8450,0
20241120,202000,40222850,8450,8450,8450,8450,0
20241120,201900,40222850,8450,8450,8450,8450,0
20241120,201800,40222850,8450,8450,8450,8450,0
20241120,201700,40222850,8450,8450,8450,8450,0
20241120,201600,40222850,8450,8450,8450,8450,0
20241120,201500,40222850,8450,8450,8450,8450,0
20241120,201400,40222850,8450,8450,8450,8450,0
20241120,201300,40222850,8450,8450,8450,8450,0
20241120,201200,40222850,8450,8450,8450,8450,0
20241120,201100,40222850,8450,8450,8450,8450,0
20241120,201000,40222850,8450,8450,8450,8450,0
20241120,200900,40222850,8450,8450,8450,8450,0
20241120,200800,40222850,8450,8450,8450,8450,0
20241120,200700,40222850,8450,8450,8450,8450,0
20241120,200600,40222850,8450,8450,8450,8450,0
20241120,200500,40222850,8450,8450,8450,8450,0
20241120,200400,40222850,8450,8450,8450,8450,0
20241120,200300,40222850,8450,8450,8450,8450,0
20241120,200200,40222850,8450,8450,8450,8450,0
20241120,200100,40222850,8450,8450,8450,8450,0
20241120,200000,40222850,8450,8450,8450,8450,0
20241120,195900,40222850,8450,8450,8450,8450,0
20241120,195800,40222850,8450,8450,8450,8450,0
20241120,195700,40222850,8450,8450,8450,8450,0
20241120,195600,40222850,8450,8450,8450,8450,0
20241120,195500,40222850,8450,8450,8450,8450,0
20241120,195400,40222850,8450,8450,8450,8450,0
20241120,195300,40222850,8450,8450,8450,8450,0
20241120,195200,40222850,8450,8450,8450,8450,1062
20241120,195100,40222850,8450,8450,8450,8450,0
20241120,195000,40222850,8450,8450,8450,8450,0
20241120,194900,40222850,8450,8450,8450,8450,0
20241120,194800,40222850,8450,8450,8450,8450,0
20241120,194700,40222850,8450,8450,8450,8450,0
20241120,194600,40222850,8450,8450,8450,8450,0
20241120,194500,40222850,8450,8450,8450,8450,0
20241120,194400,40222850,8450,8450,8450,8450,0
20241120,194300,40222850,8450,8450,8450,8450,0
20241120,194200,40222850,8450,8450,8450,8450,0
20241120,194100,40222850,8450,8450,8450,8450,0
20241120,194000,40222850,8450,8450,8450,8450,0
20241120,193900,40222850,8450,8450,8450,8450,0
20241120,193800,40222850,8450,8450,8450,8450,0
20241120,193700,40222850,8450,8450,8450,8450,0
20241120,193600,40222850,8450,8450,8450,8450,0
20241120,193500,40222850,8450,8450,8450,8450,0
20241120,193400,40222850,8450,8450,8450,8450,0
20241120,193300,40222850,8450,8450,8450,8450,0
20241120,193200,40222850,8450,8450,8450,8450,0
20241120,193100,40222850,8450,8450,8450,8450,0
20241120,193000,40222850,8450,8450,8450,8450,0
20241120,192900,40222850,8450,8450,8450,8450,0
20241120,192800,40222850,8450,8450,8450,8450,0
20241120,192700,40222850,8450,8450,8450,8450,0
20241120,192600,40222850,8450,8450,8450,8450,0
20241120,192500,40222850,8450,8450,8450,8450,0
20241120,192400,40222850,8450,8450,8450,8450,0
20241120,192300,40222850,8450,8450,8450,8450,0
20241120,192200,40222850,8450,8450,8450,8450,1062
20241120,192100,40222850,8450,8450,8450,8450,0
20241120,192000,40222850,8450,8450,8450,8450,0
20241120,191900,40222850,8450,8450,8450,8450,0
20241120,191800,40222850,8450,8450,8450,8450,0
20241120,191700,40222850,8450,8450,8450,8450,0
20241120,191600,40222850,8450,8450,8450,8450,0
20241120,191500,40222850,8450,8450,8450,8450,0
20241120,191400,40222850,8450,8450,8450,8450,0
20241120,191300,40222850,8450,8450,8450,8450,0
20241120,191200,40222850,8450,8450,8450,8450,0
20241120,191100,40222850,8450,8450,8450,8450,0
20241120,191000,40222850,8450,8450,8450,8450,0
20241120,190900,40222850,8450,8450,8450,8450,0
20241120,190800,40222850,8450,8450,8450,8450,0
20241120,190700,40222850,8450,8450,8450,8450,0
20241120,190600,40222850,8450,8450,8450,8450,0
20241120,190500,40222850,8450,8450,8450,8450,0
20241120,190400,40222850,8450,8450,8450,8450,0
20241120,190300,40222850,8450,8450,8450,8450,0
20241120,190200,40222850,8450,8450,8450,8450,0
20241120,190100,40222850,8450,8450,8450,8450,0
20241120,190000,40222850,8450,8450,8450,8450,0
20241120,185900,40222850,8450,8450,8450,8450,0
20241120,185800,40222850,8450,8450,8450,8450,0
20241120,185700,40222850,8450,8450,8450,8450,0
20241120,185600,40222850,8450,8450,8450,8450,0
20241120,185500,40222850,8450,8450,8450,8450,0
20241120,185400,40222850,8450,8450,8450,8450,0
20241120,185300,40222850,8450,8450,8450,8450,0
20241120,185200,40222850,8450,8450,8450,8450,1062
20241120,185100,40222850,8450,8450,8450,8450,0
20241120,185000,40222850,8450,8450,8450,8450,0
20241120,184900,40222850,8450,8450,8450,8450,0
20241120,184800,40222850,8450,8450,8450,8450,0
20241120,184700,40222850,8450,8450,8450,8450,0
20241120,184600,40222850,8450,8450,8450,8450,0
20241120,184500,40222850,8450,8450,8450,8450,0
20241120,184400,40222850,8450,8450,8450,8450,0
20241120,184300,40222850,8450,8450,8450,8450,0
20241120,184200,40222850,8450,8450,8450,8450,0
20241120,184100,40222850,8450,8450,8450,8450,0
20241120,184000,40222850,8450,8450,8450,8450,0
20241120,183900,40222850,8450,8450,8450,8450,0
20241120,183800,40222850,8450,8450,8450,8450,0
20241120,183700,40222850,8450,8450,8450,8450,0
20241120,183600,40222850,8450,8450,8450,8450,0
20241120,183500,40222850,8450,8450,8450,8450,0
20241120,183400,40222850,8450,8450,8450,8450,0
20241120,183300,40222850,8450,8450,8450,8450,0
20241120,183200,40222850,8450,8450,8450,8450,0
20241120,183100,40222850,8450,8450,8450,8450,0
20241120,183000,40222850,8450,8450,8450,8450,0
20241120,182900,40222850,8450,8450,8450,8450,0
20241120,182800,40222850,8450,8450,8450,8450,0
20241120,182700,40222850,8450,8450,8450,8450,0
20241120,182600,40222850,8450,8450,8450,8450,0
20241120,182500,40222850,8450,8450,8450,8450,0
20241120,182400,40222850,8450,8450,8450,8450,0
20241120,182300,40222850,8450,8450,8450,8450,0
20241120,182200,40222850,8450,8450,8450,8450,1062
20241120,182100,40222850,8450,8450,8450,8450,0
20241120,182000,40222850,8450,8450,8450,8450,0
20241120,181900,40222850,8450,8450,8450,8450,0
20241120,181800,40222850,8450,8450,8450,8450,0
20241120,181700,40222850,8450,8450,8450,8450,0
20241120,181600,40222850,8450,8450,8450,8450,0
20241120,181500,40222850,8450,8450,8450,8450,0
20241120,181400,40222850,8450,8450,8450,8450,0
20241120,181300,40222850,8450,8450,8450,8450,0
20241120,181200,40222850,8450,8450,8450,8450,0
20241120,181100,40222850,8450,8450,8450,8450,0
20241120,181000,40222850,8450,8450,8450,8450,0
20241120,180900,40222850,8450,8450,8450,8450,0
20241120,180800,40222850,8450,8450,8450,8450,0
20241120,180700,40222850,8450,8450,8450,8450,0
20241120,180600,40222850,8450,8450,8450,8450,0
20241120,180500,40222850,8450,8450,8450,8450,0
20241120,180400,40222850,8450,8450,8450,8450,0
20241120,180300,40222850,8450,8450,8450,8450,0
20241120,180200,40222850,8450,8450,8450,8450,0
20241120,180100,40222850,8450,8450,8450,8450,0
20241120,180000,40222850,8450,8450,8450,8450,0
20241120,175900,40222850,8450,8450,8450,8450,0
20241120,175800,40222850,8450,8450,8450,8450,0
20241120,175700,40222850,8450,8450,8450,8450,0
20241120,175600,40222850,8450,8450,8450,8450,0
20241120,175500,40222850,8450,8450,8450,8450,0
20241120,175400,40222850,8450,8450,8450,8450,0
20241120,175300,40222850,8450,8450,8450,8450,0
20241120,175200,40222850,8450,8450,8450,8450,1062
20241120,175100,40222850,8450,8450,8450,8450,0
20241120,175000,40222850,8450,8450,8450,8450,0
20241120,174900,40222850,8450,8450,8450,8450,0
20241120,174800,40222850,8450,8450,8450,8450,0
20241120,174700,40222850,8450,8450,8450,8450,0
20241120,174600,40222850,8450,8450,8450,8450,0
20241120,174500,40222850,8450,8450,8450,8450,0
20241120,174400,40222850,8450,8450,8450,8450,0
20241120,174300,40222850,8450,8450,8450,8450,0
20241120,174200,40222850,8450,8450,8450,8450,0
20241120,174100,40222850,8450,8450,8450,8450,0
20241120,174000,40222850,8450,8450,8450,8450,0
20241120,173900,40222850,8450,8450,8450,8450,0
20241120,173800,40222850,8450,8450,8450,8450,0
20241120,173700,40222850,8450,8450,8450,8450,0
20241120,173600,40222850,8450,8450,8450,8450,0
20241120,173500,40222850,8450,8450,8450,8450,0
20241120,173400,40222850,8450,8450,8450,8450,0
20241120,173300,40222850,8450,8450,8450,8450,0
20241120,173200,40222850,8450,8450,8450,8450,0
20241120,173100,40222850,8450,8450,8450,8450,0
20241120,173000,40222850,8450,8450,8450,8450,0
20241120,172900,40222850,8450,8450,8450,8450,0
20241120,172800,40222850,8450,8450,8450,8450,0
20241120,172700,40222850,8450,8450,8450,8450,0
20241120,172600,40222850,8450,8450,8450,8450,0
20241120,172500,40222850,8450,8450,8450,8450,0
20241120,172400,40222850,8450,8450,8450,8450,0
20241120,172300,40222850,8450,8450,8450,8450,0
20241120,172200,40222850,8450,8450,8450,8450,1062
20241120,172100,40222850,8450,8450,8450,8450,0
20241120,172000,40222850,8450,8450,8450,8450,0
20241120,171900,40222850,8450,8450,8450,8450,0
20241120,171800,40222850,8450,8450,8450,8450,0
20241120,171700,40222850,8450,8450,8450,8450,0
20241120,171600,40222850,8450,8450,8450,8450,0
20241120,171500,40222850,8450,8450,8450,8450,0
20241120,171400,40222850,8450,8450,8450,8450,0
20241120,171300,40222850,8450,8450,8450,8450,0
20241120,171200,40222850,8450,8450,8450,8450,0
20241120,171100,40222850,8450,8450,8450,8450,0
20241120,171000,40222850,8450,8450,8450,8450,0
20241120,170900,40222850,8450,8450,8450,8450,0
20241120,170800,40222850,8450,8450,8450,8450,0
20241120,170700,40222850,8450,8450,8450,8450,0
20241120,170600,40222850,8450,8450,8450,8450,0
20241120,170500,40222850,8450,8450,8450,8450,0
20241120,170400,40222850,8450,8450,8450,8450,0
20241120,170300,40222850,8450,8450,8450,8450,0
20241120,170200,40222850,8450,8450,8450,8450,0
20241120,170100,40222850,8450,8450,8450,8450,0
20241120,170000,40222850,8450,8450,8450,8450,0
20241120,165900,40222850,8450,8450,8450,8450,0
20241120,165800,40222850,8450,8450,8450,8450,0
20241120,165700,40222850,8450,8450,8450,8450,0
20241120,165600,40222850,8450,8450,8450,8450,0
20241120,165500,40222850,8450,8450,8450,8450,0
20241120,165400,40222850,8450,8450,8450,8450,0
20241120,165300,40222850,8450,8450,8450,8450,0
20241120,165200,40222850,8450,8450,8450,8450,1062
20241120,165100,40222850,8450,8450,8450,8450,0
20241120,165000,40222850,8450,8450,8450,8450,0
20241120,164900,40222850,8450,8450,8450,8450,0
20241120,164800,40222850,8450,8450,8450,8450,0
20241120,164700,40222850,8450,8450,8450,8450,0
20241120,164600,40222850,8450,8450,8450,8450,0
20241120,164500,40222850,8450,8450,8450,8450,0
20241120,164400,40222850,8450,8450,8450,8450,0
20241120,164300,40222850,8450,8450,8450,8450,0
20241120,164200,40222850,8450,8450,8450,8450,0
20241120,164100,40222850,8450,8450,8450,8450,0
20241120,164000,40222850,8450,8450,8450,8450,0
20241120,163900,40222850,8450,8450,8450,8450,0
20241120,163800,40222850,8450,8450,8450,8450,0
20241120,163700,40222850,8450,8450,8450,8450,0
20241120,163600,40222850,8450,8450,8450,8450,0
20241120,163500,40222850,8450,8450,8450,8450,0
20241120,163400,40222850,8450,8450,8450,8450,0
20241120,163300,40222850,8450,8450,8450,8450,0
20241120,163200,40222850,8450,8450,8450,8450,0
20241120,163100,40222850,8450,8450,8450,8450,0
20241120,163000,40222850,8450,8450,8450,8450,0
20241120,162900,40222850,8450,8450,8450,8450,0
20241120,162800,40222850,8450,8450,8450,8450,0
20241120,162700,40222850,8450,8450,8450,8450,0
20241120,162600,40222850,8450,8450,8450,8450,0
20241120,162500,40222850,8450,8450,8450,8450,0
20241120,162400,40222850,8450,8450,8450,8450,0
20241120,162300,40222850,8450,8450,8450,8450,0
20241120,162200,40222850,8450,8450,8450,8450,1062
20241120,162100,40222850,8450,8450,8450,8450,0
20241120,162000,40222850,8450,8450,8450,8450,0
20241120,161900,40222850,8450,8450,8450,8450,0
20241120,161800,40222850,8450,8450,8450,8450,0
20241120,161700,40222850,8450,8450,8450,8450,0
20241120,161600,40222850,8450,8450,8450,8450,0
20241120,161500,40222850,8450,8450,8450,8450,0
20241120,161400,40222850,8450,8450,8450,8450,0
20241120,161300,40222850,8450,8450,8450,8450,0
20241120,161200,40222850,8450,8450,8450,8450,0
20241120,161100,40222850,8450,8450,8450,8450,0
20241120,161000,40222850,8450,8450,8450,8450,0
20241120,160900,40222850,8450,8450,8450,8450,0
20241120,160800,40222850,8450,8450,8450,8450,0
20241120,160700,40222850,8450,8450,8450,8450,0
20241120,160600,40222850,8450,8450,8450,8450,0
20241120,160500,40222850,8450,8450,8450,8450,0
20241120,160400,40222850,8450,8450,8450,8450,0
20241120,160300,40222850,8450,8450,8450,8450,0
20241120,160200,40222850,8450,8450,8450,8450,0
20241120,160100,40222850,8450,8450,8450,8450,0
20241120,160000,40222850,8450,8450,8450,8450,0
20241120,155900,40222850,8450,8450,8450,8450,0
20241120,155800,40222850,8450,8450,8450,8450,0
20241120,155700,40222850,8450,8450,8450,8450,0
20241120,155600,40222850,8450,8450,8450,8450,0
20241120,155500,40222850,8450,8450,8450,8450,0
20241120,155400,40222850,8450,8450,8450,8450,0
20241120,155300,40222850,8450,8450,8450,8450,0
20241120,155200,40222850,8450,8450,8450,8450,1062
20241120,155100,40222850,8450,8450,8450,8450,0
20241120,155000,40222850,8450,8450,8450,8450,0
20241120,154900,40222850,8450,8450,8450,8450,0
20241120,154800,40222850,8450,8450,8450,8450,0
20241120,154700,40222850,8450,8450,8450,8450,0
20241120,154600,40222850,8450,8450,8450,8450,0
20241120,154500,40222850,8450,8450,8450,8450,0
20241120,154400,40222850,8450,8450,8450,8450,0
20241120,154300,40222850,8450,8450,8450,8450,0
20241120,154200,40222850,8450,8450,8450,8450,0
20241120,154100,40222850,8450,8450,8450,8450,0
20241120,154000,40222850,8450,8450,8450,8450,0
20241120,153900,40222850,8450,8450,8450,8450,0
20241120,153800,40222850,8450,8450,8450,8450,0
20241120,153700,40222850,8450,8450,8450,8450,0
20241120,153600,40222850,8450,8450,8450,8450,0
20241120,153500,40222850,8450,8450,8450,8450,0
20241120,153400,40222850,8450,8450,8450,8450,0
20241120,153300,40222850,8450,8450,8450,8450,0
20241120,153200,40222850,8450,8450,8450,8450,0
20241120,153100,40222850,8450,8450,8450,8450,0
20241120,153000,40222850,8450,8450,8450,8450,1062
20241120,152900,31248950,8400,8400,8400,8400,0
20241120,152800,31248950,8400,8400,8400,8400,0
20241120,152700,31248950,8400,8400,8400,8400,0
20241120,152600,31248950,8400,8400,8400,8400,0
20241120,152500,31248950,8400,8400,8400,8400,0
20241120,152400,31248950,8400,8400,8400,8400,0
20241120,152300,31248950,8400,8400,8400,8400,0
20241120,152200,31248950,8400,8400,8400,8400,0
20241120,152100,31248950,8400,8400,8400,8400,0
20241120,152000,31248950,8400,8400,8400,8400,0
20241120,151900,31248950,8400,8400,8400,8400,30
20241120,151800,30996950,8420,8420,8420,8420,0
20241120,151700,30996950,8420,8420,8420,8420,0
20241120,151600,30996950,8420,8420,8420,8420,0
20241120,151500,30996950,8420,8420,8420,8420,0
20241120,151400,30996950,8420,8420,8420,8420,0
20241120,151300,30996950,8420,8420,8420,8420,0
20241120,151200,30996950,8420,8420,8420,8420,0
20241120,151100,30996950,8420,8420,8420,8420,5
20241120,151000,30954850,8420,8420,8420,8420,0
20241120,150900,30954850,8420,8420,8420,8420,0
20241120,150800,30954850,8420,8420,8420,8420,0
20241120,150700,30954850,8420,8420,8420,8420,0
20241120,150600,30954850,8420,8420,8420,8420,0
20241120,150500,30954850,8420,8420,8420,8420,0
20241120,150400,30954850,8420,8420,8420,8420,0
20241120,150300,30954850,8420,8420,8420,8420,1
20241120,150200,30946430,8400,8390,8400,8390,412
20241120,150100,27487330,8390,8390,8390,8390,0
20241120,150000,27487330,8390,8370,8390,8350,601
20241120,145900,22464340,8390,8390,8390,8390,0
20241120,145800,22464340,8390,8370,8390,8370,2
20241120,145700,22447580,8390,8390,8390,8390,0
20241120,145600,22447580,8390,8390,8390,8390,0
20241120,145500,22447580,8390,8390,8390,8390,45
20241120,145400,22070030,8390,8390,8390,8390,0
20241120,145300,22070030,8390,8390,8390,8390,0
20241120,145200,22070030,8390,8390,8390,8390,0
20241120,145100,22070030,8390,8390,8390,8390,0
20241120,145000,22070030,8390,8390,8390,8390,1
20241120,144900,22061640,8390,8390,8390,8390,0
20241120,144800,22061640,8390,8390,8390,8390,0
20241120,144700,22061640,8390,8390,8390,8390,0
20241120,144600,22061640,8390,8390,8390,8390,0
20241120,144500,22061640,8390,8390,8390,8390,0
20241120,144400,22061640,8390,8390,8390,8390,0
20241120,144300,22061640,8390,8390,8390,8390,0
20241120,144200,22061640,8390,8390,8390,8390,0
20241120,144100,22061640,8390,8390,8390,8390,0
20241120,144000,22061640,8390,8390,8390,8390,0
20241120,143900,22061640,8390,8390,8390,8390,0
20241120,143800,22061640,8390,8390,8390,8390,1
20241120,143700,22053250,8390,8390,8390,8390,0
20241120,143600,22053250,8390,8390,8390,8390,1
20241120,143500,22044860,8360,8360,8360,8360,0
20241120,143400,22044860,8360,8360,8360,8360,25
20241120,143300,21835860,8380,8400,8400,8380,125
20241120,143200,20788300,8400,8410,8410,8400,139
20241120,143100,19619510,8410,8410,8410,8410,119
20241120,143000,18618720,8450,8450,8450,8450,0
20241120,142900,18618720,8450,8450,8450,8450,0
20241120,142800,18618720,8450,8420,8450,8420,100
20241120,142700,17776300,8420,8420,8420,8420,0
20241120,142600,17776300,8420,8420,8420,8420,0
20241120,142500,17776300,8420,8420,8420,8420,0
20241120,142400,17776300,8420,8420,8420,8420,0
20241120,142300,17776300,8420,8420,8420,8420,0
20241120,142200,17776300,8420,8420,8420,8420,0
20241120,142100,17776300,8420,8420,8420,8420,0
20241120,142000,17776300,8420,8420,8420,8420,0
20241120,141900,17776300,8420,8420,8420,8420,0
20241120,141800,17776300,8420,8420,8420,8420,0
20241120,141700,17776300,8420,8420,8420,8420,0
20241120,141600,17776300,8420,8420,8420,8420,0
20241120,141500,17776300,8420,8420,8420,8420,0
20241120,141400,17776300,8420,8420,8420,8420,0
20241120,141300,17776300,8420,8420,8420,8420,0
20241120,141200,17776300,8420,8420,8420,8420,0
20241120,141100,17776300,8420,8420,8420,8420,0
20241120,141000,17776300,8420,8420,8420,8420,0
20241120,140900,17776300,8420,8420,8420,8420,0
20241120,140800,17776300,8420,8420,8420,8420,0
20241120,140700,17776300,8420,8420,8420,8420,0
20241120,140600,17776300,8420,8420,8420,8420,0
20241120,140500,17776300,8420,8420,8420,8420,0
20241120,140400,17776300,8420,8420,8420,8420,0
20241120,140300,17776300,8420,8420,8420,8420,0
20241120,140200,17776300,8420,8420,8420,8420,10
20241120,140100,17692100,8420,8420,8420,8420,0
20241120,140000,17692100,8420,8420,8420,8420,10
20241120,135900,17607900,8420,8420,8420,8420,10
20241120,135800,17523700,8420,8420,8420,8420,0
20241120,135700,17523700,8420,8420,8420,8420,0
20241120,135600,17523700,8420,8420,8420,8420,99
20241120,135500,16690120,8420,8420,8420,8420,0
20241120,135400,16690120,8420,8420,8420,8420,0
20241120,135300,16690120,8420,8420,8420,8420,0
20241120,135200,16690120,8420,8420,8420,8420,0
20241120,135100,16690120,8420,8420,8420,8420,0
20241120,135000,16690120,8420,8420,8420,8420,0
20241120,134900,16690120,8420,8420,8420,8420,0
20241120,134800,16690120,8420,8420,8420,8420,0
20241120,134700,16690120,8420,8420,8420,8420,1
20241120,134600,16681700,8400,8420,8420,8400,30
20241120,134500,16429680,8420,8420,8420,8420,0
20241120,134400,16429680,8420,8420,8420,8420,0
20241120,134300,16429680,8420,8420,8420,8420,0
20241120,134200,16429680,8420,8420,8420,8420,0
20241120,134100,16429680,8420,8420,8420,8420,0
20241120,134000,16429680,8420,8420,8420,8420,0
20241120,133900,16429680,8420,8420,8420,8420,0
20241120,133800,16429680,8420,8420,8420,8420,0
20241120,133700,16429680,8420,8420,8420,8420,0
20241120,133600,16429680,8420,8420,8420,8420,0
20241120,133500,16429680,8420,8410,8420,8410,2
20241120,133400,16412850,8400,8400,8400,8400,0
20241120,133300,16412850,8400,8400,8400,8400,0
20241120,133200,16412850,8400,8400,8400,8400,0
20241120,133100,16412850,8400,8400,8400,8400,0
20241120,133000,16412850,8400,8400,8400,8400,0
20241120,132900,16412850,8400,8400,8400,8400,5
20241120,132800,16370850,8400,8400,8400,8400,0
20241120,132700,16370850,8400,8400,8400,8400,0
20241120,132600,16370850,8400,8400,8400,8400,1
20241120,132500,16362450,8390,8390,8390,8390,0
20241120,132400,16362450,8390,8390,8390,8390,0
20241120,132300,16362450,8390,8390,8390,8390,0
20241120,132200,16362450,8390,8390,8390,8390,0
20241120,132100,16362450,8390,8390,8390,8390,0
20241120,132000,16362450,8390,8390,8390,8390,0
20241120,131900,16362450,8390,8390,8390,8390,0
20241120,131800,16362450,8390,8390,8390,8390,0
20241120,131700,16362450,8390,8390,8390,8390,0
20241120,131600,16362450,8390,8390,8390,8390,0
20241120,131500,16362450,8390,8390,8390,8390,0
20241120,131400,16362450,8390,8390,8390,8390,0
20241120,131300,16362450,8390,8390,8390,8390,0
20241120,131200,16362450,8390,8390,8390,8390,0
20241120,131100,16362450,8390,8390,8390,8390,0
20241120,131000,16362450,8390,8390,8390,8390,0
20241120,130900,16362450,8390,8390,8390,8390,0
20241120,130800,16362450,8390,8390,8390,8390,0
20241120,130700,16362450,8390,8390,8390,8390,0
20241120,130600,16362450,8390,8390,8390,8390,0
20241120,130500,16362450,8390,8390,8390,8390,0
20241120,130400,16362450,8390,8390,8390,8390,0
20241120,130300,16362450,8390,8390,8390,8390,1
20241120,130200,16354060,8390,8390,8390,8390,0
20241120,130100,16354060,8390,8390,8390,8390,0
20241120,130000,16354060,8390,8390,8390,8390,0
20241120,125900,16354060,8390,8390,8390,8390,1
20241120,125800,16345670,8390,8390,8390,8390,0
20241120,125700,16345670,8390,8390,8390,8390,0
20241120,125600,16345670,8390,8390,8390,8390,0
20241120,125500,16345670,8390,8390,8390,8390,0
20241120,125400,16345670,8390,8390,8390,8390,0
20241120,125300,16345670,8390,8390,8390,8390,0
20241120,125200,16345670,8390,8390,8390,8390,0
20241120,125100,16345670,8390,8390,8390,8390,0
20241120,125000,16345670,8390,8390,8390,8390,0
20241120,124900,16345670,8390,8390,8390,8390,0
20241120,124800,16345670,8390,8390,8390,8390,0
20241120,124700,16345670,8390,8390,8390,8390,0
20241120,124600,16345670,8390,8390,8390,8390,0
20241120,124500,16345670,8390,8390,8390,8390,0
20241120,124400,16345670,8390,8390,8390,8390,0
20241120,124300,16345670,8390,8390,8390,8390,0
20241120,124200,16345670,8390,8390,8390,8390,0
20241120,124100,16345670,8390,8390,8390,8390,0
20241120,124000,16345670,8390,8390,8390,8390,1
20241120,123900,16337280,8390,8390,8390,8390,3
20241120,123800,16312110,8400,8380,8400,8380,300
20241120,123700,13792500,8370,8370,8370,8370,0
20241120,123600,13792500,8370,8360,8370,8360,90
20241120,123500,13040090,8360,8350,8360,8350,83
20241120,123400,12347030,8340,8340,8340,8340,0
20241120,123300,12347030,8340,8340,8340,8340,0
20241120,123200,12347030,8340,8340,8340,8340,134
20241120,123100,11229470,8330,8330,8330,8330,1
20241120,123000,11221140,8340,8340,8340,8340,0
20241120,122900,11221140,8340,8340,8340,8340,0
20241120,122800,11221140,8340,8340,8340,8340,0
20241120,122700,11221140,8340,8340,8340,8340,0
20241120,122600,11221140,8340,8340,8340,8340,0
20241120,122500,11221140,8340,8340,8340,8340,0
20241120,122400,11221140,8340,8340,8340,8340,0
20241120,122300,11221140,8340,8340,8340,8340,0
20241120,122200,11221140,8340,8340,8340,8340,0
20241120,122100,11221140,8340,8340,8340,8340,0
20241120,122000,11221140,8340,8340,8340,8340,0
20241120,121900,11221140,8340,8340,8340,8340,0
20241120,121800,11221140,8340,8340,8340,8340,1
20241120,121700,11212800,8320,8320,8320,8320,0
20241120,121600,11212800,8320,8320,8320,8320,0
20241120,121500,11212800,8320,8320,8320,8320,0
20241120,121400,11212800,8320,8320,8320,8320,0
20241120,121300,11212800,8320,8320,8320,8320,0
20241120,121200,11212800,8320,8320,8320,8320,0
20241120,121100,11212800,8320,8320,8320,8320,0
20241120,121000,11212800,8320,8320,8320,8320,0
20241120,120900,11212800,8320,8320,8320,8320,0
20241120,120800,11212800,8320,8320,8320,8320,0
20241120,120700,11212800,8320,8320,8320,8320,0
20241120,120600,11212800,8320,8320,8320,8320,0
20241120,120500,11212800,8320,8320,8320,8320,0
20241120,120400,11212800,8320,8320,8320,8320,0
20241120,120300,11212800,8320,8320,8320,8320,0
20241120,120200,11212800,8320,8320,8320,8320,0
20241120,120100,11212800,8320,8320,8320,8320,0
20241120,120000,11212800,8320,8350,8350,8320,139
20241120,115900,10055170,8350,8350,8350,8350,0
20241120,115800,10055170,8350,8350,8350,8350,0
20241120,115700,10055170,8350,8350,8350,8350,0
20241120,115600,10055170,8350,8350,8350,8350,0
20241120,115500,10055170,8350,8350,8350,8350,0
20241120,115400,10055170,8350,8350,8350,8350,0
20241120,115300,10055170,8350,8350,8350,8350,0
20241120,115200,10055170,8350,8350,8350,8350,0
20241120,115100,10055170,8350,8350,8350,8350,0
20241120,115000,10055170,8350,8350,8350,8350,1
20241120,114900,10046820,8340,8340,8340,8340,0
20241120,114800,10046820,8340,8340,8340,8340,0
20241120,114700,10046820,8340,8340,8340,8340,0
20241120,114600,10046820,8340,8340,8340,8340,0
20241120,114500,10046820,8340,8340,8340,8340,0
20241120,114400,10046820,8340,8340,8340,8340,1
20241120,114300,10038480,8350,8350,8350,8350,0
20241120,114200,10038480,8350,8350,8350,8350,0
20241120,114100,10038480,8350,8350,8350,8350,0
20241120,114000,10038480,8350,8350,8350,8350,0
20241120,113900,10038480,8350,8350,8350,8350,0
20241120,113800,10038480,8350,8350,8350,8350,0
20241120,113700,10038480,8350,8350,8350,8350,0
20241120,113600,10038480,8350,8350,8350,8350,1
20241120,113500,10030130,8350,8360,8360,8350,23
20241120,113400,9837960,8360,8360,8360,8360,0
20241120,113300,9837960,8360,8360,8360,8360,0
20241120,113200,9837960,8360,8360,8360,8360,0
20241120,113100,9837960,8360,8360,8360,8360,0
20241120,113000,9837960,8360,8360,8360,8360,0
20241120,112900,9837960,8360,8360,8360,8360,0
20241120,112800,9837960,8360,8360,8360,8360,0
20241120,112700,9837960,8360,8360,8360,8360,0
20241120,112600,9837960,8360,8360,8360,8360,0
20241120,112500,9837960,8360,8360,8360,8360,0
20241120,112400,9837960,8360,8360,8360,8360,0
20241120,112300,9837960,8360,8360,8360,8360,1
20241120,112200,9829600,8360,8360,8360,8360,0
20241120,112100,9829600,8360,8360,8360,8360,1
20241120,112000,9821240,8360,8360,8360,8360,0
20241120,111900,9821240,8360,8360,8360,8360,0
20241120,111800,9821240,8360,8360,8360,8360,0
20241120,111700,9821240,8360,8360,8360,8360,0
20241120,111600,9821240,8360,8360,8360,8360,0
20241120,111500,9821240,8360,8360,8360,8360,0
20241120,111400,9821240,8360,8360,8360,8360,0
20241120,111300,9821240,8360,8360,8360,8360,0
20241120,111200,9821240,8360,8360,8360,8360,0
20241120,111100,9821240,8360,8360,8360,8360,1
20241120,111000,9812880,8330,8330,8330,8330,0
20241120,110900,9812880,8330,8330,8330,8330,267
20241120,110800,7588770,8330,8330,8330,8330,0
20241120,110700,7588770,8330,8330,8330,8330,0
20241120,110600,7588770,8330,8330,8330,8330,0
20241120,110500,7588770,8330,8330,8330,8330,0
20241120,110400,7588770,8330,8330,8330,8330,0
20241120,110300,7588770,8330,8330,8330,8330,0
20241120,110200,7588770,8330,8330,8330,8330,0
20241120,110100,7588770,8330,8330,8330,8330,0
20241120,110000,7588770,8330,8330,8330,8330,0
20241120,105900,7588770,8330,8330,8330,8330,0
20241120,105800,7588770,8330,8330,8330,8330,0
20241120,105700,7588770,8330,8330,8330,8330,0
20241120,105600,7588770,8330,8330,8330,8330,0
20241120,105500,7588770,8330,8330,8330,8330,10
20241120,105400,7505470,8330,8330,8330,8330,0
20241120,105300,7505470,8330,8330,8330,8330,0
20241120,105200,7505470,8330,8330,8330,8330,0
20241120,105100,7505470,8330,8330,8330,8330,1
20241120,105000,7497140,8320,8340,8340,8320,200
20241120,104900,5831370,8360,8360,8360,8360,0
20241120,104800,5831370,8360,8360,8360,8360,0
20241120,104700,5831370,8360,8380,8380,8350,201
20241120,104600,4151690,8390,8390,8390,8390,0
20241120,104500,4151690,8390,8390,8390,8390,0
20241120,104400,4151690,8390,8390,8390,8390,0
20241120,104300,4151690,8390,8390,8390,8390,0
20241120,104200,4151690,8390,8390,8390,8390,0
20241120,104100,4151690,8390,8390,8390,8390,0
20241120,104000,4151690,8390,8390,8390,8390,0
20241120,103900,4151690,8390,8390,8390,8390,1
20241120,103800,4143300,8380,8390,8390,8380,20
20241120,103700,3975540,8380,8380,8380,8380,0
20241120,103600,3975540,8380,8380,8380,8380,1
20241120,103500,3967160,8390,8390,8390,8390,0
20241120,103400,3967160,8390,8390,8390,8390,0
20241120,103300,3967160,8390,8390,8390,8390,0
20241120,103200,3967160,8390,8390,8390,8390,0
20241120,103100,3967160,8390,8390,8390,8390,0
20241120,103000,3967160,8390,8390,8390,8390,0
20241120,102900,3967160,8390,8390,8390,8390,0
20241120,102800,3967160,8390,8390,8390,8390,0
20241120,102700,3967160,8390,8390,8390,8390,0
20241120,102600,3967160,8390,8390,8390,8390,0
20241120,102500,3967160,8390,8390,8390,8390,0
20241120,102400,3967160,8390,8390,8390,8390,0
20241120,102300,3967160,8390,8390,8390,8390,0
20241120,102200,3967160,8390,8390,8390,8390,0
20241120,102100,3967160,8390,8390,8390,8390,0
20241120,102000,3967160,8390,8390,8390,8390,0
20241120,101900,3967160,8390,8390,8390,8390,1
20241120,101800,3958770,8370,8370,8370,8370,0
20241120,101700,3958770,8370,8370,8370,8370,0
20241120,101600,3958770,8370,8370,8370,8370,0
20241120,101500,3958770,8370,8380,8380,8370,106
20241120,101400,3071530,8370,8370,8370,8370,0
20241120,101300,3071530,8370,8370,8370,8370,0
20241120,101200,3071530,8370,8370,8370,8370,0
20241120,101100,3071530,8370,8370,8370,8370,0
20241120,101000,3071530,8370,8370,8370,8370,0
20241120,100900,3071530,8370,8370,8370,8370,0
20241120,100800,3071530,8370,8370,8370,8370,0
20241120,100700,3071530,8370,8370,8370,8370,0
20241120,100600,3071530,8370,8370,8370,8370,0
20241120,100500,3071530,8370,8370,8370,8370,0
20241120,100400,3071530,8370,8370,8370,8370,0
20241120,100300,3071530,8370,8370,8370,8370,0
20241120,100200,3071530,8370,8370,8370,8370,0
20241120,100100,3071530,8370,8370,8370,8370,0
20241120,100000,3071530,8370,8390,8390,8370,48
20241120,095900,2669550,8390,8390,8390,8390,0
20241120,095800,2669550,8390,8390,8390,8390,0
20241120,095700,2669550,8390,8390,8390,8390,0
20241120,095600,2669550,8390,8390,8390,8390,0
20241120,095500,2669550,8390,8390,8390,8390,0
20241120,095400,2669550,8390,8390,8390,8390,0
20241120,095300,2669550,8390,8390,8390,8390,3
20241120,095200,2644380,8390,8390,8390,8390,0
20241120,095100,2644380,8390,8390,8390,8390,0
20241120,095000,2644380,8390,8390,8390,8390,0
20241120,094900,2644380,8390,8390,8390,8390,0
20241120,094800,2644380,8390,8390,8390,8390,0
20241120,094700,2644380,8390,8390,8390,8390,0
20241120,094600,2644380,8390,8390,8390,8390,0
20241120,094500,2644380,8390,8390,8390,8390,0
20241120,094400,2644380,8390,8390,8390,8390,0
20241120,094300,2644380,8390,8390,8390,8390,0
20241120,094200,2644380,8390,8390,8390,8390,3
20241120,094100,2619210,8380,8380,8380,8380,5
20241120,094000,2577310,8390,8390,8390,8390,0
20241120,093900,2577310,8390,8390,8390,8390,0
20241120,093800,2577310,8390,8390,8390,8390,0
20241120,093700,2577310,8390,8390,8390,8390,0
20241120,093600,2577310,8390,8390,8390,8390,0
20241120,093500,2577310,8390,8390,8390,8390,0
20241120,093400,2577310,8390,8390,8390,8390,0
20241120,093300,2577310,8390,8390,8390,8390,0
20241120,093200,2577310,8390,8390,8390,8390,0
20241120,093100,2577310,8390,8390,8390,8390,0
20241120,093000,2577310,8390,8390,8390,8390,0
20241120,092900,2577310,8390,8390,8390,8390,0
20241120,092800,2577310,8390,8400,8400,8390,2
20241120,092700,2560520,8430,8430,8430,8430,0
20241120,092600,2560520,8430,8430,8430,8430,0
20241120,092500,2560520,8430,8430,8430,8430,0
20241120,092400,2560520,8430,8430,8430,8430,0
20241120,092300,2560520,8430,8440,8440,8430,100
20241120,092200,1717510,8440,8460,8460,8440,190
20241120,092100,110180,8460,8460,8460,8460,0
20241120,092000,110180,8460,8460,8460,8460,7
20241120,091900,50960,8460,8460,8460,8460,1
20241120,091800,42500,8500,8500,8500,8500,0
20241120,091700,42500,8500,8500,8500,8500,0
20241120,091600,42500,8500,8500,8500,8500,0
20241120,091500,42500,8500,8500,8500,8500,0
20241120,091400,42500,8500,8500,8500,8500,0
20241120,091300,42500,8500,8500,8500,8500,0
20241120,091200,42500,8500,8500,8500,8500,0
20241120,091100,42500,8500,8500,8500,8500,0
20241120,091000,42500,8500,8500,8500,8500,0
20241120,090900,42500,8500,8500,8500,8500,0
20241120,090800,42500,8500,8500,8500,8500,0
20241120,090700,42500,8500,8500,8500,8500,0
20241120,090600,42500,8500,8500,8500,8500,0
20241120,090500,42500,8500,8500,8500,8500,0
20241120,090400,42500,8500,8500,8500,8500,0
20241120,090300,42500,8500,8500,8500,8500,0
20241120,090200,42500,8500,8500,8500,8500,0
20241120,090100,42500,8500,8500,8500,8500,0
20241120,090000,42500,8500,8500,8500,8500,5
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 205200 40222850 8450 8450 8450 8450 1062
3 20241120 205100 40222850 8450 8450 8450 8450 0
4 20241120 205000 40222850 8450 8450 8450 8450 0
5 20241120 204900 40222850 8450 8450 8450 8450 0
6 20241120 204800 40222850 8450 8450 8450 8450 0
7 20241120 204700 40222850 8450 8450 8450 8450 0
8 20241120 204600 40222850 8450 8450 8450 8450 0
9 20241120 204500 40222850 8450 8450 8450 8450 0
10 20241120 204400 40222850 8450 8450 8450 8450 0
11 20241120 204300 40222850 8450 8450 8450 8450 0
12 20241120 204200 40222850 8450 8450 8450 8450 0
13 20241120 204100 40222850 8450 8450 8450 8450 0
14 20241120 204000 40222850 8450 8450 8450 8450 0
15 20241120 203900 40222850 8450 8450 8450 8450 0
16 20241120 203800 40222850 8450 8450 8450 8450 0
17 20241120 203700 40222850 8450 8450 8450 8450 0
18 20241120 203600 40222850 8450 8450 8450 8450 0
19 20241120 203500 40222850 8450 8450 8450 8450 0
20 20241120 203400 40222850 8450 8450 8450 8450 0
21 20241120 203300 40222850 8450 8450 8450 8450 0
22 20241120 203200 40222850 8450 8450 8450 8450 0
23 20241120 203100 40222850 8450 8450 8450 8450 0
24 20241120 203000 40222850 8450 8450 8450 8450 0
25 20241120 202900 40222850 8450 8450 8450 8450 0
26 20241120 202800 40222850 8450 8450 8450 8450 0
27 20241120 202700 40222850 8450 8450 8450 8450 0
28 20241120 202600 40222850 8450 8450 8450 8450 0
29 20241120 202500 40222850 8450 8450 8450 8450 0
30 20241120 202400 40222850 8450 8450 8450 8450 0
31 20241120 202300 40222850 8450 8450 8450 8450 0
32 20241120 202200 40222850 8450 8450 8450 8450 1062
33 20241120 202100 40222850 8450 8450 8450 8450 0
34 20241120 202000 40222850 8450 8450 8450 8450 0
35 20241120 201900 40222850 8450 8450 8450 8450 0
36 20241120 201800 40222850 8450 8450 8450 8450 0
37 20241120 201700 40222850 8450 8450 8450 8450 0
38 20241120 201600 40222850 8450 8450 8450 8450 0
39 20241120 201500 40222850 8450 8450 8450 8450 0
40 20241120 201400 40222850 8450 8450 8450 8450 0
41 20241120 201300 40222850 8450 8450 8450 8450 0
42 20241120 201200 40222850 8450 8450 8450 8450 0
43 20241120 201100 40222850 8450 8450 8450 8450 0
44 20241120 201000 40222850 8450 8450 8450 8450 0
45 20241120 200900 40222850 8450 8450 8450 8450 0
46 20241120 200800 40222850 8450 8450 8450 8450 0
47 20241120 200700 40222850 8450 8450 8450 8450 0
48 20241120 200600 40222850 8450 8450 8450 8450 0
49 20241120 200500 40222850 8450 8450 8450 8450 0
50 20241120 200400 40222850 8450 8450 8450 8450 0
51 20241120 200300 40222850 8450 8450 8450 8450 0
52 20241120 200200 40222850 8450 8450 8450 8450 0
53 20241120 200100 40222850 8450 8450 8450 8450 0
54 20241120 200000 40222850 8450 8450 8450 8450 0
55 20241120 195900 40222850 8450 8450 8450 8450 0
56 20241120 195800 40222850 8450 8450 8450 8450 0
57 20241120 195700 40222850 8450 8450 8450 8450 0
58 20241120 195600 40222850 8450 8450 8450 8450 0
59 20241120 195500 40222850 8450 8450 8450 8450 0
60 20241120 195400 40222850 8450 8450 8450 8450 0
61 20241120 195300 40222850 8450 8450 8450 8450 0
62 20241120 195200 40222850 8450 8450 8450 8450 1062
63 20241120 195100 40222850 8450 8450 8450 8450 0
64 20241120 195000 40222850 8450 8450 8450 8450 0
65 20241120 194900 40222850 8450 8450 8450 8450 0
66 20241120 194800 40222850 8450 8450 8450 8450 0
67 20241120 194700 40222850 8450 8450 8450 8450 0
68 20241120 194600 40222850 8450 8450 8450 8450 0
69 20241120 194500 40222850 8450 8450 8450 8450 0
70 20241120 194400 40222850 8450 8450 8450 8450 0
71 20241120 194300 40222850 8450 8450 8450 8450 0
72 20241120 194200 40222850 8450 8450 8450 8450 0
73 20241120 194100 40222850 8450 8450 8450 8450 0
74 20241120 194000 40222850 8450 8450 8450 8450 0
75 20241120 193900 40222850 8450 8450 8450 8450 0
76 20241120 193800 40222850 8450 8450 8450 8450 0
77 20241120 193700 40222850 8450 8450 8450 8450 0
78 20241120 193600 40222850 8450 8450 8450 8450 0
79 20241120 193500 40222850 8450 8450 8450 8450 0
80 20241120 193400 40222850 8450 8450 8450 8450 0
81 20241120 193300 40222850 8450 8450 8450 8450 0
82 20241120 193200 40222850 8450 8450 8450 8450 0
83 20241120 193100 40222850 8450 8450 8450 8450 0
84 20241120 193000 40222850 8450 8450 8450 8450 0
85 20241120 192900 40222850 8450 8450 8450 8450 0
86 20241120 192800 40222850 8450 8450 8450 8450 0
87 20241120 192700 40222850 8450 8450 8450 8450 0
88 20241120 192600 40222850 8450 8450 8450 8450 0
89 20241120 192500 40222850 8450 8450 8450 8450 0
90 20241120 192400 40222850 8450 8450 8450 8450 0
91 20241120 192300 40222850 8450 8450 8450 8450 0
92 20241120 192200 40222850 8450 8450 8450 8450 1062
93 20241120 192100 40222850 8450 8450 8450 8450 0
94 20241120 192000 40222850 8450 8450 8450 8450 0
95 20241120 191900 40222850 8450 8450 8450 8450 0
96 20241120 191800 40222850 8450 8450 8450 8450 0
97 20241120 191700 40222850 8450 8450 8450 8450 0
98 20241120 191600 40222850 8450 8450 8450 8450 0
99 20241120 191500 40222850 8450 8450 8450 8450 0
100 20241120 191400 40222850 8450 8450 8450 8450 0
101 20241120 191300 40222850 8450 8450 8450 8450 0
102 20241120 191200 40222850 8450 8450 8450 8450 0
103 20241120 191100 40222850 8450 8450 8450 8450 0
104 20241120 191000 40222850 8450 8450 8450 8450 0
105 20241120 190900 40222850 8450 8450 8450 8450 0
106 20241120 190800 40222850 8450 8450 8450 8450 0
107 20241120 190700 40222850 8450 8450 8450 8450 0
108 20241120 190600 40222850 8450 8450 8450 8450 0
109 20241120 190500 40222850 8450 8450 8450 8450 0
110 20241120 190400 40222850 8450 8450 8450 8450 0
111 20241120 190300 40222850 8450 8450 8450 8450 0
112 20241120 190200 40222850 8450 8450 8450 8450 0
113 20241120 190100 40222850 8450 8450 8450 8450 0
114 20241120 190000 40222850 8450 8450 8450 8450 0
115 20241120 185900 40222850 8450 8450 8450 8450 0
116 20241120 185800 40222850 8450 8450 8450 8450 0
117 20241120 185700 40222850 8450 8450 8450 8450 0
118 20241120 185600 40222850 8450 8450 8450 8450 0
119 20241120 185500 40222850 8450 8450 8450 8450 0
120 20241120 185400 40222850 8450 8450 8450 8450 0
121 20241120 185300 40222850 8450 8450 8450 8450 0
122 20241120 185200 40222850 8450 8450 8450 8450 1062
123 20241120 185100 40222850 8450 8450 8450 8450 0
124 20241120 185000 40222850 8450 8450 8450 8450 0
125 20241120 184900 40222850 8450 8450 8450 8450 0
126 20241120 184800 40222850 8450 8450 8450 8450 0
127 20241120 184700 40222850 8450 8450 8450 8450 0
128 20241120 184600 40222850 8450 8450 8450 8450 0
129 20241120 184500 40222850 8450 8450 8450 8450 0
130 20241120 184400 40222850 8450 8450 8450 8450 0
131 20241120 184300 40222850 8450 8450 8450 8450 0
132 20241120 184200 40222850 8450 8450 8450 8450 0
133 20241120 184100 40222850 8450 8450 8450 8450 0
134 20241120 184000 40222850 8450 8450 8450 8450 0
135 20241120 183900 40222850 8450 8450 8450 8450 0
136 20241120 183800 40222850 8450 8450 8450 8450 0
137 20241120 183700 40222850 8450 8450 8450 8450 0
138 20241120 183600 40222850 8450 8450 8450 8450 0
139 20241120 183500 40222850 8450 8450 8450 8450 0
140 20241120 183400 40222850 8450 8450 8450 8450 0
141 20241120 183300 40222850 8450 8450 8450 8450 0
142 20241120 183200 40222850 8450 8450 8450 8450 0
143 20241120 183100 40222850 8450 8450 8450 8450 0
144 20241120 183000 40222850 8450 8450 8450 8450 0
145 20241120 182900 40222850 8450 8450 8450 8450 0
146 20241120 182800 40222850 8450 8450 8450 8450 0
147 20241120 182700 40222850 8450 8450 8450 8450 0
148 20241120 182600 40222850 8450 8450 8450 8450 0
149 20241120 182500 40222850 8450 8450 8450 8450 0
150 20241120 182400 40222850 8450 8450 8450 8450 0
151 20241120 182300 40222850 8450 8450 8450 8450 0
152 20241120 182200 40222850 8450 8450 8450 8450 1062
153 20241120 182100 40222850 8450 8450 8450 8450 0
154 20241120 182000 40222850 8450 8450 8450 8450 0
155 20241120 181900 40222850 8450 8450 8450 8450 0
156 20241120 181800 40222850 8450 8450 8450 8450 0
157 20241120 181700 40222850 8450 8450 8450 8450 0
158 20241120 181600 40222850 8450 8450 8450 8450 0
159 20241120 181500 40222850 8450 8450 8450 8450 0
160 20241120 181400 40222850 8450 8450 8450 8450 0
161 20241120 181300 40222850 8450 8450 8450 8450 0
162 20241120 181200 40222850 8450 8450 8450 8450 0
163 20241120 181100 40222850 8450 8450 8450 8450 0
164 20241120 181000 40222850 8450 8450 8450 8450 0
165 20241120 180900 40222850 8450 8450 8450 8450 0
166 20241120 180800 40222850 8450 8450 8450 8450 0
167 20241120 180700 40222850 8450 8450 8450 8450 0
168 20241120 180600 40222850 8450 8450 8450 8450 0
169 20241120 180500 40222850 8450 8450 8450 8450 0
170 20241120 180400 40222850 8450 8450 8450 8450 0
171 20241120 180300 40222850 8450 8450 8450 8450 0
172 20241120 180200 40222850 8450 8450 8450 8450 0
173 20241120 180100 40222850 8450 8450 8450 8450 0
174 20241120 180000 40222850 8450 8450 8450 8450 0
175 20241120 175900 40222850 8450 8450 8450 8450 0
176 20241120 175800 40222850 8450 8450 8450 8450 0
177 20241120 175700 40222850 8450 8450 8450 8450 0
178 20241120 175600 40222850 8450 8450 8450 8450 0
179 20241120 175500 40222850 8450 8450 8450 8450 0
180 20241120 175400 40222850 8450 8450 8450 8450 0
181 20241120 175300 40222850 8450 8450 8450 8450 0
182 20241120 175200 40222850 8450 8450 8450 8450 1062
183 20241120 175100 40222850 8450 8450 8450 8450 0
184 20241120 175000 40222850 8450 8450 8450 8450 0
185 20241120 174900 40222850 8450 8450 8450 8450 0
186 20241120 174800 40222850 8450 8450 8450 8450 0
187 20241120 174700 40222850 8450 8450 8450 8450 0
188 20241120 174600 40222850 8450 8450 8450 8450 0
189 20241120 174500 40222850 8450 8450 8450 8450 0
190 20241120 174400 40222850 8450 8450 8450 8450 0
191 20241120 174300 40222850 8450 8450 8450 8450 0
192 20241120 174200 40222850 8450 8450 8450 8450 0
193 20241120 174100 40222850 8450 8450 8450 8450 0
194 20241120 174000 40222850 8450 8450 8450 8450 0
195 20241120 173900 40222850 8450 8450 8450 8450 0
196 20241120 173800 40222850 8450 8450 8450 8450 0
197 20241120 173700 40222850 8450 8450 8450 8450 0
198 20241120 173600 40222850 8450 8450 8450 8450 0
199 20241120 173500 40222850 8450 8450 8450 8450 0
200 20241120 173400 40222850 8450 8450 8450 8450 0
201 20241120 173300 40222850 8450 8450 8450 8450 0
202 20241120 173200 40222850 8450 8450 8450 8450 0
203 20241120 173100 40222850 8450 8450 8450 8450 0
204 20241120 173000 40222850 8450 8450 8450 8450 0
205 20241120 172900 40222850 8450 8450 8450 8450 0
206 20241120 172800 40222850 8450 8450 8450 8450 0
207 20241120 172700 40222850 8450 8450 8450 8450 0
208 20241120 172600 40222850 8450 8450 8450 8450 0
209 20241120 172500 40222850 8450 8450 8450 8450 0
210 20241120 172400 40222850 8450 8450 8450 8450 0
211 20241120 172300 40222850 8450 8450 8450 8450 0
212 20241120 172200 40222850 8450 8450 8450 8450 1062
213 20241120 172100 40222850 8450 8450 8450 8450 0
214 20241120 172000 40222850 8450 8450 8450 8450 0
215 20241120 171900 40222850 8450 8450 8450 8450 0
216 20241120 171800 40222850 8450 8450 8450 8450 0
217 20241120 171700 40222850 8450 8450 8450 8450 0
218 20241120 171600 40222850 8450 8450 8450 8450 0
219 20241120 171500 40222850 8450 8450 8450 8450 0
220 20241120 171400 40222850 8450 8450 8450 8450 0
221 20241120 171300 40222850 8450 8450 8450 8450 0
222 20241120 171200 40222850 8450 8450 8450 8450 0
223 20241120 171100 40222850 8450 8450 8450 8450 0
224 20241120 171000 40222850 8450 8450 8450 8450 0
225 20241120 170900 40222850 8450 8450 8450 8450 0
226 20241120 170800 40222850 8450 8450 8450 8450 0
227 20241120 170700 40222850 8450 8450 8450 8450 0
228 20241120 170600 40222850 8450 8450 8450 8450 0
229 20241120 170500 40222850 8450 8450 8450 8450 0
230 20241120 170400 40222850 8450 8450 8450 8450 0
231 20241120 170300 40222850 8450 8450 8450 8450 0
232 20241120 170200 40222850 8450 8450 8450 8450 0
233 20241120 170100 40222850 8450 8450 8450 8450 0
234 20241120 170000 40222850 8450 8450 8450 8450 0
235 20241120 165900 40222850 8450 8450 8450 8450 0
236 20241120 165800 40222850 8450 8450 8450 8450 0
237 20241120 165700 40222850 8450 8450 8450 8450 0
238 20241120 165600 40222850 8450 8450 8450 8450 0
239 20241120 165500 40222850 8450 8450 8450 8450 0
240 20241120 165400 40222850 8450 8450 8450 8450 0
241 20241120 165300 40222850 8450 8450 8450 8450 0
242 20241120 165200 40222850 8450 8450 8450 8450 1062
243 20241120 165100 40222850 8450 8450 8450 8450 0
244 20241120 165000 40222850 8450 8450 8450 8450 0
245 20241120 164900 40222850 8450 8450 8450 8450 0
246 20241120 164800 40222850 8450 8450 8450 8450 0
247 20241120 164700 40222850 8450 8450 8450 8450 0
248 20241120 164600 40222850 8450 8450 8450 8450 0
249 20241120 164500 40222850 8450 8450 8450 8450 0
250 20241120 164400 40222850 8450 8450 8450 8450 0
251 20241120 164300 40222850 8450 8450 8450 8450 0
252 20241120 164200 40222850 8450 8450 8450 8450 0
253 20241120 164100 40222850 8450 8450 8450 8450 0
254 20241120 164000 40222850 8450 8450 8450 8450 0
255 20241120 163900 40222850 8450 8450 8450 8450 0
256 20241120 163800 40222850 8450 8450 8450 8450 0
257 20241120 163700 40222850 8450 8450 8450 8450 0
258 20241120 163600 40222850 8450 8450 8450 8450 0
259 20241120 163500 40222850 8450 8450 8450 8450 0
260 20241120 163400 40222850 8450 8450 8450 8450 0
261 20241120 163300 40222850 8450 8450 8450 8450 0
262 20241120 163200 40222850 8450 8450 8450 8450 0
263 20241120 163100 40222850 8450 8450 8450 8450 0
264 20241120 163000 40222850 8450 8450 8450 8450 0
265 20241120 162900 40222850 8450 8450 8450 8450 0
266 20241120 162800 40222850 8450 8450 8450 8450 0
267 20241120 162700 40222850 8450 8450 8450 8450 0
268 20241120 162600 40222850 8450 8450 8450 8450 0
269 20241120 162500 40222850 8450 8450 8450 8450 0
270 20241120 162400 40222850 8450 8450 8450 8450 0
271 20241120 162300 40222850 8450 8450 8450 8450 0
272 20241120 162200 40222850 8450 8450 8450 8450 1062
273 20241120 162100 40222850 8450 8450 8450 8450 0
274 20241120 162000 40222850 8450 8450 8450 8450 0
275 20241120 161900 40222850 8450 8450 8450 8450 0
276 20241120 161800 40222850 8450 8450 8450 8450 0
277 20241120 161700 40222850 8450 8450 8450 8450 0
278 20241120 161600 40222850 8450 8450 8450 8450 0
279 20241120 161500 40222850 8450 8450 8450 8450 0
280 20241120 161400 40222850 8450 8450 8450 8450 0
281 20241120 161300 40222850 8450 8450 8450 8450 0
282 20241120 161200 40222850 8450 8450 8450 8450 0
283 20241120 161100 40222850 8450 8450 8450 8450 0
284 20241120 161000 40222850 8450 8450 8450 8450 0
285 20241120 160900 40222850 8450 8450 8450 8450 0
286 20241120 160800 40222850 8450 8450 8450 8450 0
287 20241120 160700 40222850 8450 8450 8450 8450 0
288 20241120 160600 40222850 8450 8450 8450 8450 0
289 20241120 160500 40222850 8450 8450 8450 8450 0
290 20241120 160400 40222850 8450 8450 8450 8450 0
291 20241120 160300 40222850 8450 8450 8450 8450 0
292 20241120 160200 40222850 8450 8450 8450 8450 0
293 20241120 160100 40222850 8450 8450 8450 8450 0
294 20241120 160000 40222850 8450 8450 8450 8450 0
295 20241120 155900 40222850 8450 8450 8450 8450 0
296 20241120 155800 40222850 8450 8450 8450 8450 0
297 20241120 155700 40222850 8450 8450 8450 8450 0
298 20241120 155600 40222850 8450 8450 8450 8450 0
299 20241120 155500 40222850 8450 8450 8450 8450 0
300 20241120 155400 40222850 8450 8450 8450 8450 0
301 20241120 155300 40222850 8450 8450 8450 8450 0
302 20241120 155200 40222850 8450 8450 8450 8450 1062
303 20241120 155100 40222850 8450 8450 8450 8450 0
304 20241120 155000 40222850 8450 8450 8450 8450 0
305 20241120 154900 40222850 8450 8450 8450 8450 0
306 20241120 154800 40222850 8450 8450 8450 8450 0
307 20241120 154700 40222850 8450 8450 8450 8450 0
308 20241120 154600 40222850 8450 8450 8450 8450 0
309 20241120 154500 40222850 8450 8450 8450 8450 0
310 20241120 154400 40222850 8450 8450 8450 8450 0
311 20241120 154300 40222850 8450 8450 8450 8450 0
312 20241120 154200 40222850 8450 8450 8450 8450 0
313 20241120 154100 40222850 8450 8450 8450 8450 0
314 20241120 154000 40222850 8450 8450 8450 8450 0
315 20241120 153900 40222850 8450 8450 8450 8450 0
316 20241120 153800 40222850 8450 8450 8450 8450 0
317 20241120 153700 40222850 8450 8450 8450 8450 0
318 20241120 153600 40222850 8450 8450 8450 8450 0
319 20241120 153500 40222850 8450 8450 8450 8450 0
320 20241120 153400 40222850 8450 8450 8450 8450 0
321 20241120 153300 40222850 8450 8450 8450 8450 0
322 20241120 153200 40222850 8450 8450 8450 8450 0
323 20241120 153100 40222850 8450 8450 8450 8450 0
324 20241120 153000 40222850 8450 8450 8450 8450 1062
325 20241120 152900 31248950 8400 8400 8400 8400 0
326 20241120 152800 31248950 8400 8400 8400 8400 0
327 20241120 152700 31248950 8400 8400 8400 8400 0
328 20241120 152600 31248950 8400 8400 8400 8400 0
329 20241120 152500 31248950 8400 8400 8400 8400 0
330 20241120 152400 31248950 8400 8400 8400 8400 0
331 20241120 152300 31248950 8400 8400 8400 8400 0
332 20241120 152200 31248950 8400 8400 8400 8400 0
333 20241120 152100 31248950 8400 8400 8400 8400 0
334 20241120 152000 31248950 8400 8400 8400 8400 0
335 20241120 151900 31248950 8400 8400 8400 8400 30
336 20241120 151800 30996950 8420 8420 8420 8420 0
337 20241120 151700 30996950 8420 8420 8420 8420 0
338 20241120 151600 30996950 8420 8420 8420 8420 0
339 20241120 151500 30996950 8420 8420 8420 8420 0
340 20241120 151400 30996950 8420 8420 8420 8420 0
341 20241120 151300 30996950 8420 8420 8420 8420 0
342 20241120 151200 30996950 8420 8420 8420 8420 0
343 20241120 151100 30996950 8420 8420 8420 8420 5
344 20241120 151000 30954850 8420 8420 8420 8420 0
345 20241120 150900 30954850 8420 8420 8420 8420 0
346 20241120 150800 30954850 8420 8420 8420 8420 0
347 20241120 150700 30954850 8420 8420 8420 8420 0
348 20241120 150600 30954850 8420 8420 8420 8420 0
349 20241120 150500 30954850 8420 8420 8420 8420 0
350 20241120 150400 30954850 8420 8420 8420 8420 0
351 20241120 150300 30954850 8420 8420 8420 8420 1
352 20241120 150200 30946430 8400 8390 8400 8390 412
353 20241120 150100 27487330 8390 8390 8390 8390 0
354 20241120 150000 27487330 8390 8370 8390 8350 601
355 20241120 145900 22464340 8390 8390 8390 8390 0
356 20241120 145800 22464340 8390 8370 8390 8370 2
357 20241120 145700 22447580 8390 8390 8390 8390 0
358 20241120 145600 22447580 8390 8390 8390 8390 0
359 20241120 145500 22447580 8390 8390 8390 8390 45
360 20241120 145400 22070030 8390 8390 8390 8390 0
361 20241120 145300 22070030 8390 8390 8390 8390 0
362 20241120 145200 22070030 8390 8390 8390 8390 0
363 20241120 145100 22070030 8390 8390 8390 8390 0
364 20241120 145000 22070030 8390 8390 8390 8390 1
365 20241120 144900 22061640 8390 8390 8390 8390 0
366 20241120 144800 22061640 8390 8390 8390 8390 0
367 20241120 144700 22061640 8390 8390 8390 8390 0
368 20241120 144600 22061640 8390 8390 8390 8390 0
369 20241120 144500 22061640 8390 8390 8390 8390 0
370 20241120 144400 22061640 8390 8390 8390 8390 0
371 20241120 144300 22061640 8390 8390 8390 8390 0
372 20241120 144200 22061640 8390 8390 8390 8390 0
373 20241120 144100 22061640 8390 8390 8390 8390 0
374 20241120 144000 22061640 8390 8390 8390 8390 0
375 20241120 143900 22061640 8390 8390 8390 8390 0
376 20241120 143800 22061640 8390 8390 8390 8390 1
377 20241120 143700 22053250 8390 8390 8390 8390 0
378 20241120 143600 22053250 8390 8390 8390 8390 1
379 20241120 143500 22044860 8360 8360 8360 8360 0
380 20241120 143400 22044860 8360 8360 8360 8360 25
381 20241120 143300 21835860 8380 8400 8400 8380 125
382 20241120 143200 20788300 8400 8410 8410 8400 139
383 20241120 143100 19619510 8410 8410 8410 8410 119
384 20241120 143000 18618720 8450 8450 8450 8450 0
385 20241120 142900 18618720 8450 8450 8450 8450 0
386 20241120 142800 18618720 8450 8420 8450 8420 100
387 20241120 142700 17776300 8420 8420 8420 8420 0
388 20241120 142600 17776300 8420 8420 8420 8420 0
389 20241120 142500 17776300 8420 8420 8420 8420 0
390 20241120 142400 17776300 8420 8420 8420 8420 0
391 20241120 142300 17776300 8420 8420 8420 8420 0
392 20241120 142200 17776300 8420 8420 8420 8420 0
393 20241120 142100 17776300 8420 8420 8420 8420 0
394 20241120 142000 17776300 8420 8420 8420 8420 0
395 20241120 141900 17776300 8420 8420 8420 8420 0
396 20241120 141800 17776300 8420 8420 8420 8420 0
397 20241120 141700 17776300 8420 8420 8420 8420 0
398 20241120 141600 17776300 8420 8420 8420 8420 0
399 20241120 141500 17776300 8420 8420 8420 8420 0
400 20241120 141400 17776300 8420 8420 8420 8420 0
401 20241120 141300 17776300 8420 8420 8420 8420 0
402 20241120 141200 17776300 8420 8420 8420 8420 0
403 20241120 141100 17776300 8420 8420 8420 8420 0
404 20241120 141000 17776300 8420 8420 8420 8420 0
405 20241120 140900 17776300 8420 8420 8420 8420 0
406 20241120 140800 17776300 8420 8420 8420 8420 0
407 20241120 140700 17776300 8420 8420 8420 8420 0
408 20241120 140600 17776300 8420 8420 8420 8420 0
409 20241120 140500 17776300 8420 8420 8420 8420 0
410 20241120 140400 17776300 8420 8420 8420 8420 0
411 20241120 140300 17776300 8420 8420 8420 8420 0
412 20241120 140200 17776300 8420 8420 8420 8420 10
413 20241120 140100 17692100 8420 8420 8420 8420 0
414 20241120 140000 17692100 8420 8420 8420 8420 10
415 20241120 135900 17607900 8420 8420 8420 8420 10
416 20241120 135800 17523700 8420 8420 8420 8420 0
417 20241120 135700 17523700 8420 8420 8420 8420 0
418 20241120 135600 17523700 8420 8420 8420 8420 99
419 20241120 135500 16690120 8420 8420 8420 8420 0
420 20241120 135400 16690120 8420 8420 8420 8420 0
421 20241120 135300 16690120 8420 8420 8420 8420 0
422 20241120 135200 16690120 8420 8420 8420 8420 0
423 20241120 135100 16690120 8420 8420 8420 8420 0
424 20241120 135000 16690120 8420 8420 8420 8420 0
425 20241120 134900 16690120 8420 8420 8420 8420 0
426 20241120 134800 16690120 8420 8420 8420 8420 0
427 20241120 134700 16690120 8420 8420 8420 8420 1
428 20241120 134600 16681700 8400 8420 8420 8400 30
429 20241120 134500 16429680 8420 8420 8420 8420 0
430 20241120 134400 16429680 8420 8420 8420 8420 0
431 20241120 134300 16429680 8420 8420 8420 8420 0
432 20241120 134200 16429680 8420 8420 8420 8420 0
433 20241120 134100 16429680 8420 8420 8420 8420 0
434 20241120 134000 16429680 8420 8420 8420 8420 0
435 20241120 133900 16429680 8420 8420 8420 8420 0
436 20241120 133800 16429680 8420 8420 8420 8420 0
437 20241120 133700 16429680 8420 8420 8420 8420 0
438 20241120 133600 16429680 8420 8420 8420 8420 0
439 20241120 133500 16429680 8420 8410 8420 8410 2
440 20241120 133400 16412850 8400 8400 8400 8400 0
441 20241120 133300 16412850 8400 8400 8400 8400 0
442 20241120 133200 16412850 8400 8400 8400 8400 0
443 20241120 133100 16412850 8400 8400 8400 8400 0
444 20241120 133000 16412850 8400 8400 8400 8400 0
445 20241120 132900 16412850 8400 8400 8400 8400 5
446 20241120 132800 16370850 8400 8400 8400 8400 0
447 20241120 132700 16370850 8400 8400 8400 8400 0
448 20241120 132600 16370850 8400 8400 8400 8400 1
449 20241120 132500 16362450 8390 8390 8390 8390 0
450 20241120 132400 16362450 8390 8390 8390 8390 0
451 20241120 132300 16362450 8390 8390 8390 8390 0
452 20241120 132200 16362450 8390 8390 8390 8390 0
453 20241120 132100 16362450 8390 8390 8390 8390 0
454 20241120 132000 16362450 8390 8390 8390 8390 0
455 20241120 131900 16362450 8390 8390 8390 8390 0
456 20241120 131800 16362450 8390 8390 8390 8390 0
457 20241120 131700 16362450 8390 8390 8390 8390 0
458 20241120 131600 16362450 8390 8390 8390 8390 0
459 20241120 131500 16362450 8390 8390 8390 8390 0
460 20241120 131400 16362450 8390 8390 8390 8390 0
461 20241120 131300 16362450 8390 8390 8390 8390 0
462 20241120 131200 16362450 8390 8390 8390 8390 0
463 20241120 131100 16362450 8390 8390 8390 8390 0
464 20241120 131000 16362450 8390 8390 8390 8390 0
465 20241120 130900 16362450 8390 8390 8390 8390 0
466 20241120 130800 16362450 8390 8390 8390 8390 0
467 20241120 130700 16362450 8390 8390 8390 8390 0
468 20241120 130600 16362450 8390 8390 8390 8390 0
469 20241120 130500 16362450 8390 8390 8390 8390 0
470 20241120 130400 16362450 8390 8390 8390 8390 0
471 20241120 130300 16362450 8390 8390 8390 8390 1
472 20241120 130200 16354060 8390 8390 8390 8390 0
473 20241120 130100 16354060 8390 8390 8390 8390 0
474 20241120 130000 16354060 8390 8390 8390 8390 0
475 20241120 125900 16354060 8390 8390 8390 8390 1
476 20241120 125800 16345670 8390 8390 8390 8390 0
477 20241120 125700 16345670 8390 8390 8390 8390 0
478 20241120 125600 16345670 8390 8390 8390 8390 0
479 20241120 125500 16345670 8390 8390 8390 8390 0
480 20241120 125400 16345670 8390 8390 8390 8390 0
481 20241120 125300 16345670 8390 8390 8390 8390 0
482 20241120 125200 16345670 8390 8390 8390 8390 0
483 20241120 125100 16345670 8390 8390 8390 8390 0
484 20241120 125000 16345670 8390 8390 8390 8390 0
485 20241120 124900 16345670 8390 8390 8390 8390 0
486 20241120 124800 16345670 8390 8390 8390 8390 0
487 20241120 124700 16345670 8390 8390 8390 8390 0
488 20241120 124600 16345670 8390 8390 8390 8390 0
489 20241120 124500 16345670 8390 8390 8390 8390 0
490 20241120 124400 16345670 8390 8390 8390 8390 0
491 20241120 124300 16345670 8390 8390 8390 8390 0
492 20241120 124200 16345670 8390 8390 8390 8390 0
493 20241120 124100 16345670 8390 8390 8390 8390 0
494 20241120 124000 16345670 8390 8390 8390 8390 1
495 20241120 123900 16337280 8390 8390 8390 8390 3
496 20241120 123800 16312110 8400 8380 8400 8380 300
497 20241120 123700 13792500 8370 8370 8370 8370 0
498 20241120 123600 13792500 8370 8360 8370 8360 90
499 20241120 123500 13040090 8360 8350 8360 8350 83
500 20241120 123400 12347030 8340 8340 8340 8340 0
501 20241120 123300 12347030 8340 8340 8340 8340 0
502 20241120 123200 12347030 8340 8340 8340 8340 134
503 20241120 123100 11229470 8330 8330 8330 8330 1
504 20241120 123000 11221140 8340 8340 8340 8340 0
505 20241120 122900 11221140 8340 8340 8340 8340 0
506 20241120 122800 11221140 8340 8340 8340 8340 0
507 20241120 122700 11221140 8340 8340 8340 8340 0
508 20241120 122600 11221140 8340 8340 8340 8340 0
509 20241120 122500 11221140 8340 8340 8340 8340 0
510 20241120 122400 11221140 8340 8340 8340 8340 0
511 20241120 122300 11221140 8340 8340 8340 8340 0
512 20241120 122200 11221140 8340 8340 8340 8340 0
513 20241120 122100 11221140 8340 8340 8340 8340 0
514 20241120 122000 11221140 8340 8340 8340 8340 0
515 20241120 121900 11221140 8340 8340 8340 8340 0
516 20241120 121800 11221140 8340 8340 8340 8340 1
517 20241120 121700 11212800 8320 8320 8320 8320 0
518 20241120 121600 11212800 8320 8320 8320 8320 0
519 20241120 121500 11212800 8320 8320 8320 8320 0
520 20241120 121400 11212800 8320 8320 8320 8320 0
521 20241120 121300 11212800 8320 8320 8320 8320 0
522 20241120 121200 11212800 8320 8320 8320 8320 0
523 20241120 121100 11212800 8320 8320 8320 8320 0
524 20241120 121000 11212800 8320 8320 8320 8320 0
525 20241120 120900 11212800 8320 8320 8320 8320 0
526 20241120 120800 11212800 8320 8320 8320 8320 0
527 20241120 120700 11212800 8320 8320 8320 8320 0
528 20241120 120600 11212800 8320 8320 8320 8320 0
529 20241120 120500 11212800 8320 8320 8320 8320 0
530 20241120 120400 11212800 8320 8320 8320 8320 0
531 20241120 120300 11212800 8320 8320 8320 8320 0
532 20241120 120200 11212800 8320 8320 8320 8320 0
533 20241120 120100 11212800 8320 8320 8320 8320 0
534 20241120 120000 11212800 8320 8350 8350 8320 139
535 20241120 115900 10055170 8350 8350 8350 8350 0
536 20241120 115800 10055170 8350 8350 8350 8350 0
537 20241120 115700 10055170 8350 8350 8350 8350 0
538 20241120 115600 10055170 8350 8350 8350 8350 0
539 20241120 115500 10055170 8350 8350 8350 8350 0
540 20241120 115400 10055170 8350 8350 8350 8350 0
541 20241120 115300 10055170 8350 8350 8350 8350 0
542 20241120 115200 10055170 8350 8350 8350 8350 0
543 20241120 115100 10055170 8350 8350 8350 8350 0
544 20241120 115000 10055170 8350 8350 8350 8350 1
545 20241120 114900 10046820 8340 8340 8340 8340 0
546 20241120 114800 10046820 8340 8340 8340 8340 0
547 20241120 114700 10046820 8340 8340 8340 8340 0
548 20241120 114600 10046820 8340 8340 8340 8340 0
549 20241120 114500 10046820 8340 8340 8340 8340 0
550 20241120 114400 10046820 8340 8340 8340 8340 1
551 20241120 114300 10038480 8350 8350 8350 8350 0
552 20241120 114200 10038480 8350 8350 8350 8350 0
553 20241120 114100 10038480 8350 8350 8350 8350 0
554 20241120 114000 10038480 8350 8350 8350 8350 0
555 20241120 113900 10038480 8350 8350 8350 8350 0
556 20241120 113800 10038480 8350 8350 8350 8350 0
557 20241120 113700 10038480 8350 8350 8350 8350 0
558 20241120 113600 10038480 8350 8350 8350 8350 1
559 20241120 113500 10030130 8350 8360 8360 8350 23
560 20241120 113400 9837960 8360 8360 8360 8360 0
561 20241120 113300 9837960 8360 8360 8360 8360 0
562 20241120 113200 9837960 8360 8360 8360 8360 0
563 20241120 113100 9837960 8360 8360 8360 8360 0
564 20241120 113000 9837960 8360 8360 8360 8360 0
565 20241120 112900 9837960 8360 8360 8360 8360 0
566 20241120 112800 9837960 8360 8360 8360 8360 0
567 20241120 112700 9837960 8360 8360 8360 8360 0
568 20241120 112600 9837960 8360 8360 8360 8360 0
569 20241120 112500 9837960 8360 8360 8360 8360 0
570 20241120 112400 9837960 8360 8360 8360 8360 0
571 20241120 112300 9837960 8360 8360 8360 8360 1
572 20241120 112200 9829600 8360 8360 8360 8360 0
573 20241120 112100 9829600 8360 8360 8360 8360 1
574 20241120 112000 9821240 8360 8360 8360 8360 0
575 20241120 111900 9821240 8360 8360 8360 8360 0
576 20241120 111800 9821240 8360 8360 8360 8360 0
577 20241120 111700 9821240 8360 8360 8360 8360 0
578 20241120 111600 9821240 8360 8360 8360 8360 0
579 20241120 111500 9821240 8360 8360 8360 8360 0
580 20241120 111400 9821240 8360 8360 8360 8360 0
581 20241120 111300 9821240 8360 8360 8360 8360 0
582 20241120 111200 9821240 8360 8360 8360 8360 0
583 20241120 111100 9821240 8360 8360 8360 8360 1
584 20241120 111000 9812880 8330 8330 8330 8330 0
585 20241120 110900 9812880 8330 8330 8330 8330 267
586 20241120 110800 7588770 8330 8330 8330 8330 0
587 20241120 110700 7588770 8330 8330 8330 8330 0
588 20241120 110600 7588770 8330 8330 8330 8330 0
589 20241120 110500 7588770 8330 8330 8330 8330 0
590 20241120 110400 7588770 8330 8330 8330 8330 0
591 20241120 110300 7588770 8330 8330 8330 8330 0
592 20241120 110200 7588770 8330 8330 8330 8330 0
593 20241120 110100 7588770 8330 8330 8330 8330 0
594 20241120 110000 7588770 8330 8330 8330 8330 0
595 20241120 105900 7588770 8330 8330 8330 8330 0
596 20241120 105800 7588770 8330 8330 8330 8330 0
597 20241120 105700 7588770 8330 8330 8330 8330 0
598 20241120 105600 7588770 8330 8330 8330 8330 0
599 20241120 105500 7588770 8330 8330 8330 8330 10
600 20241120 105400 7505470 8330 8330 8330 8330 0
601 20241120 105300 7505470 8330 8330 8330 8330 0
602 20241120 105200 7505470 8330 8330 8330 8330 0
603 20241120 105100 7505470 8330 8330 8330 8330 1
604 20241120 105000 7497140 8320 8340 8340 8320 200
605 20241120 104900 5831370 8360 8360 8360 8360 0
606 20241120 104800 5831370 8360 8360 8360 8360 0
607 20241120 104700 5831370 8360 8380 8380 8350 201
608 20241120 104600 4151690 8390 8390 8390 8390 0
609 20241120 104500 4151690 8390 8390 8390 8390 0
610 20241120 104400 4151690 8390 8390 8390 8390 0
611 20241120 104300 4151690 8390 8390 8390 8390 0
612 20241120 104200 4151690 8390 8390 8390 8390 0
613 20241120 104100 4151690 8390 8390 8390 8390 0
614 20241120 104000 4151690 8390 8390 8390 8390 0
615 20241120 103900 4151690 8390 8390 8390 8390 1
616 20241120 103800 4143300 8380 8390 8390 8380 20
617 20241120 103700 3975540 8380 8380 8380 8380 0
618 20241120 103600 3975540 8380 8380 8380 8380 1
619 20241120 103500 3967160 8390 8390 8390 8390 0
620 20241120 103400 3967160 8390 8390 8390 8390 0
621 20241120 103300 3967160 8390 8390 8390 8390 0
622 20241120 103200 3967160 8390 8390 8390 8390 0
623 20241120 103100 3967160 8390 8390 8390 8390 0
624 20241120 103000 3967160 8390 8390 8390 8390 0
625 20241120 102900 3967160 8390 8390 8390 8390 0
626 20241120 102800 3967160 8390 8390 8390 8390 0
627 20241120 102700 3967160 8390 8390 8390 8390 0
628 20241120 102600 3967160 8390 8390 8390 8390 0
629 20241120 102500 3967160 8390 8390 8390 8390 0
630 20241120 102400 3967160 8390 8390 8390 8390 0
631 20241120 102300 3967160 8390 8390 8390 8390 0
632 20241120 102200 3967160 8390 8390 8390 8390 0
633 20241120 102100 3967160 8390 8390 8390 8390 0
634 20241120 102000 3967160 8390 8390 8390 8390 0
635 20241120 101900 3967160 8390 8390 8390 8390 1
636 20241120 101800 3958770 8370 8370 8370 8370 0
637 20241120 101700 3958770 8370 8370 8370 8370 0
638 20241120 101600 3958770 8370 8370 8370 8370 0
639 20241120 101500 3958770 8370 8380 8380 8370 106
640 20241120 101400 3071530 8370 8370 8370 8370 0
641 20241120 101300 3071530 8370 8370 8370 8370 0
642 20241120 101200 3071530 8370 8370 8370 8370 0
643 20241120 101100 3071530 8370 8370 8370 8370 0
644 20241120 101000 3071530 8370 8370 8370 8370 0
645 20241120 100900 3071530 8370 8370 8370 8370 0
646 20241120 100800 3071530 8370 8370 8370 8370 0
647 20241120 100700 3071530 8370 8370 8370 8370 0
648 20241120 100600 3071530 8370 8370 8370 8370 0
649 20241120 100500 3071530 8370 8370 8370 8370 0
650 20241120 100400 3071530 8370 8370 8370 8370 0
651 20241120 100300 3071530 8370 8370 8370 8370 0
652 20241120 100200 3071530 8370 8370 8370 8370 0
653 20241120 100100 3071530 8370 8370 8370 8370 0
654 20241120 100000 3071530 8370 8390 8390 8370 48
655 20241120 095900 2669550 8390 8390 8390 8390 0
656 20241120 095800 2669550 8390 8390 8390 8390 0
657 20241120 095700 2669550 8390 8390 8390 8390 0
658 20241120 095600 2669550 8390 8390 8390 8390 0
659 20241120 095500 2669550 8390 8390 8390 8390 0
660 20241120 095400 2669550 8390 8390 8390 8390 0
661 20241120 095300 2669550 8390 8390 8390 8390 3
662 20241120 095200 2644380 8390 8390 8390 8390 0
663 20241120 095100 2644380 8390 8390 8390 8390 0
664 20241120 095000 2644380 8390 8390 8390 8390 0
665 20241120 094900 2644380 8390 8390 8390 8390 0
666 20241120 094800 2644380 8390 8390 8390 8390 0
667 20241120 094700 2644380 8390 8390 8390 8390 0
668 20241120 094600 2644380 8390 8390 8390 8390 0
669 20241120 094500 2644380 8390 8390 8390 8390 0
670 20241120 094400 2644380 8390 8390 8390 8390 0
671 20241120 094300 2644380 8390 8390 8390 8390 0
672 20241120 094200 2644380 8390 8390 8390 8390 3
673 20241120 094100 2619210 8380 8380 8380 8380 5
674 20241120 094000 2577310 8390 8390 8390 8390 0
675 20241120 093900 2577310 8390 8390 8390 8390 0
676 20241120 093800 2577310 8390 8390 8390 8390 0
677 20241120 093700 2577310 8390 8390 8390 8390 0
678 20241120 093600 2577310 8390 8390 8390 8390 0
679 20241120 093500 2577310 8390 8390 8390 8390 0
680 20241120 093400 2577310 8390 8390 8390 8390 0
681 20241120 093300 2577310 8390 8390 8390 8390 0
682 20241120 093200 2577310 8390 8390 8390 8390 0
683 20241120 093100 2577310 8390 8390 8390 8390 0
684 20241120 093000 2577310 8390 8390 8390 8390 0
685 20241120 092900 2577310 8390 8390 8390 8390 0
686 20241120 092800 2577310 8390 8400 8400 8390 2
687 20241120 092700 2560520 8430 8430 8430 8430 0
688 20241120 092600 2560520 8430 8430 8430 8430 0
689 20241120 092500 2560520 8430 8430 8430 8430 0
690 20241120 092400 2560520 8430 8430 8430 8430 0
691 20241120 092300 2560520 8430 8440 8440 8430 100
692 20241120 092200 1717510 8440 8460 8460 8440 190
693 20241120 092100 110180 8460 8460 8460 8460 0
694 20241120 092000 110180 8460 8460 8460 8460 7
695 20241120 091900 50960 8460 8460 8460 8460 1
696 20241120 091800 42500 8500 8500 8500 8500 0
697 20241120 091700 42500 8500 8500 8500 8500 0
698 20241120 091600 42500 8500 8500 8500 8500 0
699 20241120 091500 42500 8500 8500 8500 8500 0
700 20241120 091400 42500 8500 8500 8500 8500 0
701 20241120 091300 42500 8500 8500 8500 8500 0
702 20241120 091200 42500 8500 8500 8500 8500 0
703 20241120 091100 42500 8500 8500 8500 8500 0
704 20241120 091000 42500 8500 8500 8500 8500 0
705 20241120 090900 42500 8500 8500 8500 8500 0
706 20241120 090800 42500 8500 8500 8500 8500 0
707 20241120 090700 42500 8500 8500 8500 8500 0
708 20241120 090600 42500 8500 8500 8500 8500 0
709 20241120 090500 42500 8500 8500 8500 8500 0
710 20241120 090400 42500 8500 8500 8500 8500 0
711 20241120 090300 42500 8500 8500 8500 8500 0
712 20241120 090200 42500 8500 8500 8500 8500 0
713 20241120 090100 42500 8500 8500 8500 8500 0
714 20241120 090000 42500 8500 8500 8500 8500 5