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

725
303530/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,725 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,210300,53927550,6870,6870,6870,6870,465
20241120,210200,53927550,6870,6870,6870,6870,0
20241120,210100,53927550,6870,6870,6870,6870,0
20241120,210000,53927550,6870,6870,6870,6870,0
20241120,205900,53927550,6870,6870,6870,6870,0
20241120,205800,53927550,6870,6870,6870,6870,0
20241120,205700,53927550,6870,6870,6870,6870,0
20241120,205600,53927550,6870,6870,6870,6870,0
20241120,205500,53927550,6870,6870,6870,6870,0
20241120,205400,53927550,6870,6870,6870,6870,0
20241120,205300,53927550,6870,6870,6870,6870,0
20241120,205200,53927550,6870,6870,6870,6870,0
20241120,205100,53927550,6870,6870,6870,6870,0
20241120,205000,53927550,6870,6870,6870,6870,0
20241120,204900,53927550,6870,6870,6870,6870,0
20241120,204800,53927550,6870,6870,6870,6870,0
20241120,204700,53927550,6870,6870,6870,6870,0
20241120,204600,53927550,6870,6870,6870,6870,0
20241120,204500,53927550,6870,6870,6870,6870,0
20241120,204400,53927550,6870,6870,6870,6870,0
20241120,204300,53927550,6870,6870,6870,6870,0
20241120,204200,53927550,6870,6870,6870,6870,0
20241120,204100,53927550,6870,6870,6870,6870,0
20241120,204000,53927550,6870,6870,6870,6870,0
20241120,203900,53927550,6870,6870,6870,6870,0
20241120,203800,53927550,6870,6870,6870,6870,0
20241120,203700,53927550,6870,6870,6870,6870,0
20241120,203600,53927550,6870,6870,6870,6870,0
20241120,203500,53927550,6870,6870,6870,6870,0
20241120,203400,53927550,6870,6870,6870,6870,0
20241120,203300,53927550,6870,6870,6870,6870,465
20241120,203200,53927550,6870,6870,6870,6870,0
20241120,203100,53927550,6870,6870,6870,6870,0
20241120,203000,53927550,6870,6870,6870,6870,0
20241120,202900,53927550,6870,6870,6870,6870,0
20241120,202800,53927550,6870,6870,6870,6870,0
20241120,202700,53927550,6870,6870,6870,6870,0
20241120,202600,53927550,6870,6870,6870,6870,0
20241120,202500,53927550,6870,6870,6870,6870,0
20241120,202400,53927550,6870,6870,6870,6870,0
20241120,202300,53927550,6870,6870,6870,6870,0
20241120,202200,53927550,6870,6870,6870,6870,0
20241120,202100,53927550,6870,6870,6870,6870,0
20241120,202000,53927550,6870,6870,6870,6870,0
20241120,201900,53927550,6870,6870,6870,6870,0
20241120,201800,53927550,6870,6870,6870,6870,0
20241120,201700,53927550,6870,6870,6870,6870,0
20241120,201600,53927550,6870,6870,6870,6870,0
20241120,201500,53927550,6870,6870,6870,6870,0
20241120,201400,53927550,6870,6870,6870,6870,0
20241120,201300,53927550,6870,6870,6870,6870,0
20241120,201200,53927550,6870,6870,6870,6870,0
20241120,201100,53927550,6870,6870,6870,6870,0
20241120,201000,53927550,6870,6870,6870,6870,0
20241120,200900,53927550,6870,6870,6870,6870,0
20241120,200800,53927550,6870,6870,6870,6870,0
20241120,200700,53927550,6870,6870,6870,6870,0
20241120,200600,53927550,6870,6870,6870,6870,0
20241120,200500,53927550,6870,6870,6870,6870,0
20241120,200400,53927550,6870,6870,6870,6870,0
20241120,200300,53927550,6870,6870,6870,6870,465
20241120,200200,53927550,6870,6870,6870,6870,0
20241120,200100,53927550,6870,6870,6870,6870,0
20241120,200000,53927550,6870,6870,6870,6870,0
20241120,195900,53927550,6870,6870,6870,6870,0
20241120,195800,53927550,6870,6870,6870,6870,0
20241120,195700,53927550,6870,6870,6870,6870,0
20241120,195600,53927550,6870,6870,6870,6870,0
20241120,195500,53927550,6870,6870,6870,6870,0
20241120,195400,53927550,6870,6870,6870,6870,0
20241120,195300,53927550,6870,6870,6870,6870,0
20241120,195200,53927550,6870,6870,6870,6870,0
20241120,195100,53927550,6870,6870,6870,6870,0
20241120,195000,53927550,6870,6870,6870,6870,0
20241120,194900,53927550,6870,6870,6870,6870,0
20241120,194800,53927550,6870,6870,6870,6870,0
20241120,194700,53927550,6870,6870,6870,6870,0
20241120,194600,53927550,6870,6870,6870,6870,0
20241120,194500,53927550,6870,6870,6870,6870,0
20241120,194400,53927550,6870,6870,6870,6870,0
20241120,194300,53927550,6870,6870,6870,6870,0
20241120,194200,53927550,6870,6870,6870,6870,0
20241120,194100,53927550,6870,6870,6870,6870,0
20241120,194000,53927550,6870,6870,6870,6870,0
20241120,193900,53927550,6870,6870,6870,6870,0
20241120,193800,53927550,6870,6870,6870,6870,0
20241120,193700,53927550,6870,6870,6870,6870,0
20241120,193600,53927550,6870,6870,6870,6870,0
20241120,193500,53927550,6870,6870,6870,6870,0
20241120,193400,53927550,6870,6870,6870,6870,0
20241120,193300,53927550,6870,6870,6870,6870,465
20241120,193200,53927550,6870,6870,6870,6870,0
20241120,193100,53927550,6870,6870,6870,6870,0
20241120,193000,53927550,6870,6870,6870,6870,0
20241120,192900,53927550,6870,6870,6870,6870,0
20241120,192800,53927550,6870,6870,6870,6870,0
20241120,192700,53927550,6870,6870,6870,6870,0
20241120,192600,53927550,6870,6870,6870,6870,0
20241120,192500,53927550,6870,6870,6870,6870,0
20241120,192400,53927550,6870,6870,6870,6870,0
20241120,192300,53927550,6870,6870,6870,6870,0
20241120,192200,53927550,6870,6870,6870,6870,0
20241120,192100,53927550,6870,6870,6870,6870,0
20241120,192000,53927550,6870,6870,6870,6870,0
20241120,191900,53927550,6870,6870,6870,6870,0
20241120,191800,53927550,6870,6870,6870,6870,0
20241120,191700,53927550,6870,6870,6870,6870,0
20241120,191600,53927550,6870,6870,6870,6870,0
20241120,191500,53927550,6870,6870,6870,6870,0
20241120,191400,53927550,6870,6870,6870,6870,0
20241120,191300,53927550,6870,6870,6870,6870,0
20241120,191200,53927550,6870,6870,6870,6870,0
20241120,191100,53927550,6870,6870,6870,6870,0
20241120,191000,53927550,6870,6870,6870,6870,0
20241120,190900,53927550,6870,6870,6870,6870,0
20241120,190800,53927550,6870,6870,6870,6870,0
20241120,190700,53927550,6870,6870,6870,6870,0
20241120,190600,53927550,6870,6870,6870,6870,0
20241120,190500,53927550,6870,6870,6870,6870,0
20241120,190400,53927550,6870,6870,6870,6870,0
20241120,190300,53927550,6870,6870,6870,6870,465
20241120,190200,53927550,6870,6870,6870,6870,0
20241120,190100,53927550,6870,6870,6870,6870,0
20241120,190000,53927550,6870,6870,6870,6870,0
20241120,185900,53927550,6870,6870,6870,6870,0
20241120,185800,53927550,6870,6870,6870,6870,0
20241120,185700,53927550,6870,6870,6870,6870,0
20241120,185600,53927550,6870,6870,6870,6870,0
20241120,185500,53927550,6870,6870,6870,6870,0
20241120,185400,53927550,6870,6870,6870,6870,0
20241120,185300,53927550,6870,6870,6870,6870,0
20241120,185200,53927550,6870,6870,6870,6870,0
20241120,185100,53927550,6870,6870,6870,6870,0
20241120,185000,53927550,6870,6870,6870,6870,0
20241120,184900,53927550,6870,6870,6870,6870,0
20241120,184800,53927550,6870,6870,6870,6870,0
20241120,184700,53927550,6870,6870,6870,6870,0
20241120,184600,53927550,6870,6870,6870,6870,0
20241120,184500,53927550,6870,6870,6870,6870,0
20241120,184400,53927550,6870,6870,6870,6870,0
20241120,184300,53927550,6870,6870,6870,6870,0
20241120,184200,53927550,6870,6870,6870,6870,0
20241120,184100,53927550,6870,6870,6870,6870,0
20241120,184000,53927550,6870,6870,6870,6870,0
20241120,183900,53927550,6870,6870,6870,6870,0
20241120,183800,53927550,6870,6870,6870,6870,0
20241120,183700,53927550,6870,6870,6870,6870,0
20241120,183600,53927550,6870,6870,6870,6870,0
20241120,183500,53927550,6870,6870,6870,6870,0
20241120,183400,53927550,6870,6870,6870,6870,0
20241120,183300,53927550,6870,6870,6870,6870,465
20241120,183200,53927550,6870,6870,6870,6870,0
20241120,183100,53927550,6870,6870,6870,6870,0
20241120,183000,53927550,6870,6870,6870,6870,0
20241120,182900,53927550,6870,6870,6870,6870,0
20241120,182800,53927550,6870,6870,6870,6870,0
20241120,182700,53927550,6870,6870,6870,6870,0
20241120,182600,53927550,6870,6870,6870,6870,0
20241120,182500,53927550,6870,6870,6870,6870,0
20241120,182400,53927550,6870,6870,6870,6870,0
20241120,182300,53927550,6870,6870,6870,6870,0
20241120,182200,53927550,6870,6870,6870,6870,0
20241120,182100,53927550,6870,6870,6870,6870,0
20241120,182000,53927550,6870,6870,6870,6870,0
20241120,181900,53927550,6870,6870,6870,6870,0
20241120,181800,53927550,6870,6870,6870,6870,0
20241120,181700,53927550,6870,6870,6870,6870,0
20241120,181600,53927550,6870,6870,6870,6870,0
20241120,181500,53927550,6870,6870,6870,6870,0
20241120,181400,53927550,6870,6870,6870,6870,0
20241120,181300,53927550,6870,6870,6870,6870,0
20241120,181200,53927550,6870,6870,6870,6870,0
20241120,181100,53927550,6870,6870,6870,6870,0
20241120,181000,53927550,6870,6870,6870,6870,0
20241120,180900,53927550,6870,6870,6870,6870,0
20241120,180800,53927550,6870,6870,6870,6870,0
20241120,180700,53927550,6870,6870,6870,6870,0
20241120,180600,53927550,6870,6870,6870,6870,0
20241120,180500,53927550,6870,6870,6870,6870,0
20241120,180400,53927550,6870,6870,6870,6870,0
20241120,180300,53927550,6870,6870,6870,6870,465
20241120,180200,53927550,6870,6870,6870,6870,0
20241120,180100,53927550,6870,6870,6870,6870,0
20241120,180000,53927550,6870,6870,6870,6870,0
20241120,175900,53927550,6870,6870,6870,6870,0
20241120,175800,53927550,6870,6870,6870,6870,0
20241120,175700,53927550,6870,6870,6870,6870,0
20241120,175600,53927550,6870,6870,6870,6870,0
20241120,175500,53927550,6870,6870,6870,6870,0
20241120,175400,53927550,6870,6870,6870,6870,0
20241120,175300,53927550,6870,6870,6870,6870,0
20241120,175200,53927550,6870,6870,6870,6870,0
20241120,175100,53927550,6870,6870,6870,6870,0
20241120,175000,53927550,6870,6870,6870,6870,0
20241120,174900,53927550,6870,6870,6870,6870,0
20241120,174800,53927550,6870,6870,6870,6870,0
20241120,174700,53927550,6870,6870,6870,6870,0
20241120,174600,53927550,6870,6870,6870,6870,0
20241120,174500,53927550,6870,6870,6870,6870,0
20241120,174400,53927550,6870,6870,6870,6870,0
20241120,174300,53927550,6870,6870,6870,6870,0
20241120,174200,53927550,6870,6870,6870,6870,0
20241120,174100,53927550,6870,6870,6870,6870,0
20241120,174000,53927550,6870,6870,6870,6870,0
20241120,173900,53927550,6870,6870,6870,6870,0
20241120,173800,53927550,6870,6870,6870,6870,0
20241120,173700,53927550,6870,6870,6870,6870,0
20241120,173600,53927550,6870,6870,6870,6870,0
20241120,173500,53927550,6870,6870,6870,6870,0
20241120,173400,53927550,6870,6870,6870,6870,0
20241120,173300,53927550,6870,6870,6870,6870,465
20241120,173200,53927550,6870,6870,6870,6870,0
20241120,173100,53927550,6870,6870,6870,6870,0
20241120,173000,53927550,6870,6870,6870,6870,0
20241120,172900,53927550,6870,6870,6870,6870,0
20241120,172800,53927550,6870,6870,6870,6870,0
20241120,172700,53927550,6870,6870,6870,6870,0
20241120,172600,53927550,6870,6870,6870,6870,0
20241120,172500,53927550,6870,6870,6870,6870,0
20241120,172400,53927550,6870,6870,6870,6870,0
20241120,172300,53927550,6870,6870,6870,6870,0
20241120,172200,53927550,6870,6870,6870,6870,0
20241120,172100,53927550,6870,6870,6870,6870,0
20241120,172000,53927550,6870,6870,6870,6870,0
20241120,171900,53927550,6870,6870,6870,6870,0
20241120,171800,53927550,6870,6870,6870,6870,0
20241120,171700,53927550,6870,6870,6870,6870,0
20241120,171600,53927550,6870,6870,6870,6870,0
20241120,171500,53927550,6870,6870,6870,6870,0
20241120,171400,53927550,6870,6870,6870,6870,0
20241120,171300,53927550,6870,6870,6870,6870,0
20241120,171200,53927550,6870,6870,6870,6870,0
20241120,171100,53927550,6870,6870,6870,6870,0
20241120,171000,53927550,6870,6870,6870,6870,0
20241120,170900,53927550,6870,6870,6870,6870,0
20241120,170800,53927550,6870,6870,6870,6870,0
20241120,170700,53927550,6870,6870,6870,6870,0
20241120,170600,53927550,6870,6870,6870,6870,0
20241120,170500,53927550,6870,6870,6870,6870,0
20241120,170400,53927550,6870,6870,6870,6870,0
20241120,170300,53927550,6870,6870,6870,6870,465
20241120,170200,53927550,6870,6870,6870,6870,0
20241120,170100,53927550,6870,6870,6870,6870,0
20241120,170000,53927550,6870,6870,6870,6870,0
20241120,165900,53927550,6870,6870,6870,6870,0
20241120,165800,53927550,6870,6870,6870,6870,0
20241120,165700,53927550,6870,6870,6870,6870,0
20241120,165600,53927550,6870,6870,6870,6870,0
20241120,165500,53927550,6870,6870,6870,6870,0
20241120,165400,53927550,6870,6870,6870,6870,0
20241120,165300,53927550,6870,6870,6870,6870,0
20241120,165200,53927550,6870,6870,6870,6870,0
20241120,165100,53927550,6870,6870,6870,6870,0
20241120,165000,53927550,6870,6870,6870,6870,0
20241120,164900,53927550,6870,6870,6870,6870,0
20241120,164800,53927550,6870,6870,6870,6870,0
20241120,164700,53927550,6870,6870,6870,6870,0
20241120,164600,53927550,6870,6870,6870,6870,0
20241120,164500,53927550,6870,6870,6870,6870,0
20241120,164400,53927550,6870,6870,6870,6870,0
20241120,164300,53927550,6870,6870,6870,6870,0
20241120,164200,53927550,6870,6870,6870,6870,0
20241120,164100,53927550,6870,6870,6870,6870,0
20241120,164000,53927550,6870,6870,6870,6870,0
20241120,163900,53927550,6870,6870,6870,6870,0
20241120,163800,53927550,6870,6870,6870,6870,0
20241120,163700,53927550,6870,6870,6870,6870,0
20241120,163600,53927550,6870,6870,6870,6870,0
20241120,163500,53927550,6870,6870,6870,6870,0
20241120,163400,53927550,6870,6870,6870,6870,0
20241120,163300,53927550,6870,6870,6870,6870,465
20241120,163200,53927550,6870,6870,6870,6870,0
20241120,163100,53927550,6870,6870,6870,6870,0
20241120,163000,53927550,6870,6870,6870,6870,0
20241120,162900,53927550,6870,6870,6870,6870,0
20241120,162800,53927550,6870,6870,6870,6870,0
20241120,162700,53927550,6870,6870,6870,6870,0
20241120,162600,53927550,6870,6870,6870,6870,0
20241120,162500,53927550,6870,6870,6870,6870,0
20241120,162400,53927550,6870,6870,6870,6870,0
20241120,162300,53927550,6870,6870,6870,6870,0
20241120,162200,53927550,6870,6870,6870,6870,0
20241120,162100,53927550,6870,6870,6870,6870,0
20241120,162000,53927550,6870,6870,6870,6870,0
20241120,161900,53927550,6870,6870,6870,6870,0
20241120,161800,53927550,6870,6870,6870,6870,0
20241120,161700,53927550,6870,6870,6870,6870,0
20241120,161600,53927550,6870,6870,6870,6870,0
20241120,161500,53927550,6870,6870,6870,6870,0
20241120,161400,53927550,6870,6870,6870,6870,0
20241120,161300,53927550,6870,6870,6870,6870,0
20241120,161200,53927550,6870,6870,6870,6870,0
20241120,161100,53927550,6870,6870,6870,6870,0
20241120,161000,53927550,6870,6870,6870,6870,0
20241120,160900,53927550,6870,6870,6870,6870,0
20241120,160800,53927550,6870,6870,6870,6870,0
20241120,160700,53927550,6870,6870,6870,6870,0
20241120,160600,53927550,6870,6870,6870,6870,0
20241120,160500,53927550,6870,6870,6870,6870,0
20241120,160400,53927550,6870,6870,6870,6870,0
20241120,160300,53927550,6870,6870,6870,6870,465
20241120,160200,53927550,6870,6870,6870,6870,0
20241120,160100,53927550,6870,6870,6870,6870,0
20241120,160000,53927550,6870,6870,6870,6870,0
20241120,155900,53927550,6870,6870,6870,6870,0
20241120,155800,53927550,6870,6870,6870,6870,0
20241120,155700,53927550,6870,6870,6870,6870,0
20241120,155600,53927550,6870,6870,6870,6870,0
20241120,155500,53927550,6870,6870,6870,6870,0
20241120,155400,53927550,6870,6870,6870,6870,0
20241120,155300,53927550,6870,6870,6870,6870,0
20241120,155200,53927550,6870,6870,6870,6870,0
20241120,155100,53927550,6870,6870,6870,6870,0
20241120,155000,53927550,6870,6870,6870,6870,0
20241120,154900,53927550,6870,6870,6870,6870,0
20241120,154800,53927550,6870,6870,6870,6870,0
20241120,154700,53927550,6870,6870,6870,6870,0
20241120,154600,53927550,6870,6870,6870,6870,0
20241120,154500,53927550,6870,6870,6870,6870,0
20241120,154400,53927550,6870,6870,6870,6870,0
20241120,154300,53927550,6870,6870,6870,6870,0
20241120,154200,53927550,6870,6870,6870,6870,0
20241120,154100,53927550,6870,6870,6870,6870,0
20241120,154000,53927550,6870,6870,6870,6870,0
20241120,153900,53927550,6870,6870,6870,6870,0
20241120,153800,53927550,6870,6870,6870,6870,0
20241120,153700,53927550,6870,6870,6870,6870,0
20241120,153600,53927550,6870,6870,6870,6870,0
20241120,153500,53927550,6870,6870,6870,6870,0
20241120,153400,53927550,6870,6870,6870,6870,0
20241120,153300,53927550,6870,6870,6870,6870,465
20241120,153200,53927550,6870,6870,6870,6870,0
20241120,153100,53927550,6870,6870,6870,6870,0
20241120,153000,53927550,6870,6870,6870,6870,465
20241120,152900,50733000,6910,6910,6910,6910,0
20241120,152800,50733000,6910,6910,6910,6910,0
20241120,152700,50733000,6910,6910,6910,6910,0
20241120,152600,50733000,6910,6910,6910,6910,0
20241120,152500,50733000,6910,6910,6910,6910,0
20241120,152400,50733000,6910,6910,6910,6910,0
20241120,152300,50733000,6910,6910,6910,6910,0
20241120,152200,50733000,6910,6910,6910,6910,0
20241120,152100,50733000,6910,6910,6910,6910,0
20241120,152000,50733000,6910,6910,6910,6910,0
20241120,151900,50733000,6910,6910,6910,6910,0
20241120,151800,50733000,6910,6910,6910,6910,0
20241120,151700,50733000,6910,6910,6910,6910,0
20241120,151600,50733000,6910,6910,6910,6910,0
20241120,151500,50733000,6910,6910,6910,6910,1
20241120,151400,50726090,6880,6880,6880,6880,0
20241120,151300,50726090,6880,6880,6880,6880,0
20241120,151200,50726090,6880,6880,6880,6880,60
20241120,151100,50313290,6880,6880,6880,6880,0
20241120,151000,50313290,6880,6880,6880,6880,0
20241120,150900,50313290,6880,6880,6880,6880,87
20241120,150800,49714730,6880,6880,6880,6880,0
20241120,150700,49714730,6880,6880,6880,6880,0
20241120,150600,49714730,6880,6880,6880,6880,0
20241120,150500,49714730,6880,6880,6880,6880,0
20241120,150400,49714730,6880,6880,6880,6880,7
20241120,150300,49666570,6880,6880,6880,6880,0
20241120,150200,49666570,6880,6880,6880,6880,0
20241120,150100,49666570,6880,6880,6880,6880,556
20241120,150000,45841290,6880,6880,6880,6880,0
20241120,145900,45841290,6880,6880,6880,6880,0
20241120,145800,45841290,6880,6880,6880,6880,0
20241120,145700,45841290,6880,6880,6880,6880,0
20241120,145600,45841290,6880,6880,6880,6880,0
20241120,145500,45841290,6880,6880,6880,6880,0
20241120,145400,45841290,6880,6880,6880,6880,25
20241120,145300,45669290,6880,6880,6880,6880,0
20241120,145200,45669290,6880,6880,6880,6880,0
20241120,145100,45669290,6880,6880,6880,6880,0
20241120,145000,45669290,6880,6880,6880,6880,0
20241120,144900,45669290,6880,6880,6880,6880,0
20241120,144800,45669290,6880,6880,6880,6880,0
20241120,144700,45669290,6880,6880,6880,6880,0
20241120,144600,45669290,6880,6880,6880,6880,0
20241120,144500,45669290,6880,6930,6930,6880,256
20241120,144400,43905660,6930,6930,6930,6930,0
20241120,144300,43905660,6930,6930,6930,6930,0
20241120,144200,43905660,6930,6930,6930,6930,0
20241120,144100,43905660,6930,6930,6930,6930,0
20241120,144000,43905660,6930,6930,6930,6930,0
20241120,143900,43905660,6930,6930,6930,6930,0
20241120,143800,43905660,6930,6930,6930,6930,0
20241120,143700,43905660,6930,6930,6930,6930,0
20241120,143600,43905660,6930,6930,6930,6930,0
20241120,143500,43905660,6930,6930,6930,6930,0
20241120,143400,43905660,6930,6930,6930,6930,10
20241120,143300,43836360,6890,6890,6890,6890,0
20241120,143200,43836360,6890,6890,6890,6890,0
20241120,143100,43836360,6890,6890,6890,6890,0
20241120,143000,43836360,6890,6890,6890,6890,1
20241120,142900,43829470,6930,6930,6930,6930,0
20241120,142800,43829470,6930,6930,6930,6930,0
20241120,142700,43829470,6930,6930,6930,6930,0
20241120,142600,43829470,6930,6930,6930,6930,0
20241120,142500,43829470,6930,6930,6930,6930,1
20241120,142400,43822540,6880,6880,6880,6880,0
20241120,142300,43822540,6880,6880,6880,6880,4
20241120,142200,43795020,6930,6930,6930,6930,0
20241120,142100,43795020,6930,6930,6930,6930,0
20241120,142000,43795020,6930,6930,6930,6930,0
20241120,141900,43795020,6930,6930,6930,6930,0
20241120,141800,43795020,6930,6930,6930,6930,0
20241120,141700,43795020,6930,6930,6930,6930,0
20241120,141600,43795020,6930,6930,6930,6930,0
20241120,141500,43795020,6930,6930,6930,6930,0
20241120,141400,43795020,6930,6930,6930,6930,0
20241120,141300,43795020,6930,6930,6930,6930,0
20241120,141200,43795020,6930,6930,6930,6930,0
20241120,141100,43795020,6930,6930,6930,6930,0
20241120,141000,43795020,6930,6930,6930,6930,0
20241120,140900,43795020,6930,6930,6930,6930,0
20241120,140800,43795020,6930,6930,6930,6930,0
20241120,140700,43795020,6930,6930,6930,6930,10
20241120,140600,43725720,6930,6930,6930,6930,0
20241120,140500,43725720,6930,6930,6930,6930,0
20241120,140400,43725720,6930,6930,6930,6930,0
20241120,140300,43725720,6930,6930,6930,6930,0
20241120,140200,43725720,6930,6930,6930,6930,0
20241120,140100,43725720,6930,6930,6930,6930,0
20241120,140000,43725720,6930,6930,6930,6930,0
20241120,135900,43725720,6930,6930,6930,6930,23
20241120,135800,43566330,6930,6930,6930,6930,0
20241120,135700,43566330,6930,6930,6930,6930,0
20241120,135600,43566330,6930,6930,6930,6930,0
20241120,135500,43566330,6930,6930,6930,6930,7
20241120,135400,43517820,6940,6940,6940,6940,0
20241120,135300,43517820,6940,6940,6940,6940,0
20241120,135200,43517820,6940,6940,6940,6940,0
20241120,135100,43517820,6940,6940,6940,6940,0
20241120,135000,43517820,6940,6940,6940,6940,0
20241120,134900,43517820,6940,6940,6940,6940,0
20241120,134800,43517820,6940,6940,6940,6940,0
20241120,134700,43517820,6940,6940,6940,6940,0
20241120,134600,43517820,6940,6940,6940,6940,0
20241120,134500,43517820,6940,6940,6940,6940,0
20241120,134400,43517820,6940,6940,6940,6940,0
20241120,134300,43517820,6940,6940,6940,6940,0
20241120,134200,43517820,6940,6940,6940,6940,0
20241120,134100,43517820,6940,6940,6940,6940,0
20241120,134000,43517820,6940,6920,6940,6920,51
20241120,133900,43164880,6920,6920,6920,6920,0
20241120,133800,43164880,6920,6920,6920,6920,0
20241120,133700,43164880,6920,6920,6920,6920,2
20241120,133600,43151040,6920,6920,6920,6920,0
20241120,133500,43151040,6920,6920,6920,6920,5
20241120,133400,43116440,6920,6920,6920,6920,0
20241120,133300,43116440,6920,6920,6920,6920,0
20241120,133200,43116440,6920,6920,6920,6920,0
20241120,133100,43116440,6920,6920,6920,6920,1
20241120,133000,43109520,6890,6910,6910,6890,905
20241120,132900,36872980,6950,6950,6950,6950,0
20241120,132800,36872980,6950,6950,6950,6950,0
20241120,132700,36872980,6950,6950,6950,6950,0
20241120,132600,36872980,6950,6950,6950,6950,0
20241120,132500,36872980,6950,6950,6950,6950,0
20241120,132400,36872980,6950,6950,6950,6950,0
20241120,132300,36872980,6950,6950,6950,6950,0
20241120,132200,36872980,6950,6950,6950,6950,0
20241120,132100,36872980,6950,6950,6950,6950,0
20241120,132000,36872980,6950,6950,6950,6950,0
20241120,131900,36872980,6950,6950,6950,6950,0
20241120,131800,36872980,6950,6950,6950,6950,0
20241120,131700,36872980,6950,6950,6950,6950,0
20241120,131600,36872980,6950,6950,6950,6950,0
20241120,131500,36872980,6950,6950,6950,6950,0
20241120,131400,36872980,6950,6940,6950,6940,5
20241120,131300,36838250,6920,6920,6920,6920,0
20241120,131200,36838250,6920,6920,6920,6920,0
20241120,131100,36838250,6920,6920,6920,6920,227
20241120,131000,35267410,6920,6920,6920,6920,0
20241120,130900,35267410,6920,6920,6920,6920,0
20241120,130800,35267410,6920,6920,6920,6920,0
20241120,130700,35267410,6920,6920,6920,6920,0
20241120,130600,35267410,6920,6920,6920,6920,0
20241120,130500,35267410,6920,6920,6920,6920,0
20241120,130400,35267410,6920,6920,6920,6920,0
20241120,130300,35267410,6920,6920,6920,6920,0
20241120,130200,35267410,6920,6920,6920,6920,0
20241120,130100,35267410,6920,6920,6920,6920,60
20241120,130000,34852210,6940,6940,6940,6940,0
20241120,125900,34852210,6940,6940,6940,6940,0
20241120,125800,34852210,6940,6930,6940,6930,15
20241120,125700,34748220,6920,6920,6920,6920,0
20241120,125600,34748220,6920,6920,6920,6920,0
20241120,125500,34748220,6920,6920,6920,6920,0
20241120,125400,34748220,6920,6920,6920,6920,0
20241120,125300,34748220,6920,6920,6920,6920,0
20241120,125200,34748220,6920,6920,6920,6920,0
20241120,125100,34748220,6920,6920,6920,6920,0
20241120,125000,34748220,6920,6920,6920,6920,0
20241120,124900,34748220,6920,6920,6920,6920,0
20241120,124800,34748220,6920,6920,6920,6920,168
20241120,124700,33585660,6920,6920,6920,6920,0
20241120,124600,33585660,6920,6920,6920,6920,0
20241120,124500,33585660,6920,6920,6920,6920,0
20241120,124400,33585660,6920,6920,6920,6920,139
20241120,124300,32623780,6950,6950,6950,6950,1
20241120,124200,32616830,6920,6920,6920,6920,0
20241120,124100,32616830,6920,6920,6920,6920,1
20241120,124000,32609910,6930,6920,6930,6920,392
20241120,123900,29895920,6920,6920,6920,6920,0
20241120,123800,29895920,6920,6920,6920,6920,0
20241120,123700,29895920,6920,6920,6920,6920,0
20241120,123600,29895920,6920,6920,6920,6920,1
20241120,123500,29889000,6920,6920,6920,6920,0
20241120,123400,29889000,6920,6920,6920,6920,0
20241120,123300,29889000,6920,6920,6920,6920,0
20241120,123200,29889000,6920,6920,6920,6920,0
20241120,123100,29889000,6920,6920,6920,6920,0
20241120,123000,29889000,6920,6920,6920,6920,1
20241120,122900,29882080,6910,6910,6910,6910,0
20241120,122800,29882080,6910,6910,6910,6910,0
20241120,122700,29882080,6910,6910,6910,6910,0
20241120,122600,29882080,6910,6910,6910,6910,0
20241120,122500,29882080,6910,6910,6910,6910,0
20241120,122400,29882080,6910,6910,6910,6910,50
20241120,122300,29536580,6920,6920,6920,6920,0
20241120,122200,29536580,6920,6920,6920,6920,0
20241120,122100,29536580,6920,6920,6920,6920,0
20241120,122000,29536580,6920,6920,6920,6920,0
20241120,121900,29536580,6920,6920,6920,6920,0
20241120,121800,29536580,6920,6920,6920,6920,100
20241120,121700,28844580,6920,6920,6920,6920,0
20241120,121600,28844580,6920,6920,6920,6920,0
20241120,121500,28844580,6920,6920,6920,6920,2
20241120,121400,28830740,6920,6920,6920,6920,15
20241120,121300,28726940,6930,6930,6930,6930,0
20241120,121200,28726940,6930,6930,6930,6930,0
20241120,121100,28726940,6930,6930,6930,6930,0
20241120,121000,28726940,6930,6930,6930,6930,0
20241120,120900,28726940,6930,6930,6930,6930,0
20241120,120800,28726940,6930,6930,6930,6930,0
20241120,120700,28726940,6930,6930,6930,6930,0
20241120,120600,28726940,6930,6930,6930,6930,0
20241120,120500,28726940,6930,6930,6930,6930,0
20241120,120400,28726940,6930,6930,6930,6930,0
20241120,120300,28726940,6930,6930,6930,6930,0
20241120,120200,28726940,6930,6930,6930,6930,0
20241120,120100,28726940,6930,6930,6930,6930,0
20241120,120000,28726940,6930,6930,6930,6930,0
20241120,115900,28726940,6930,6930,6930,6930,0
20241120,115800,28726940,6930,6930,6930,6930,0
20241120,115700,28726940,6930,6930,6930,6930,0
20241120,115600,28726940,6930,6930,6930,6930,0
20241120,115500,28726940,6930,6900,6930,6900,2
20241120,115400,28713110,6930,6930,6930,6930,0
20241120,115300,28713110,6930,6930,6930,6930,0
20241120,115200,28713110,6930,6930,6930,6930,0
20241120,115100,28713110,6930,6930,6930,6930,0
20241120,115000,28713110,6930,6930,6930,6930,0
20241120,114900,28713110,6930,6930,6930,6930,1
20241120,114800,28706180,6900,6900,6900,6900,0
20241120,114700,28706180,6900,6900,6900,6900,0
20241120,114600,28706180,6900,6900,6900,6900,0
20241120,114500,28706180,6900,6900,6900,6900,0
20241120,114400,28706180,6900,6900,6900,6900,0
20241120,114300,28706180,6900,6900,6900,6900,400
20241120,114200,25946180,6930,6930,6930,6930,0
20241120,114100,25946180,6930,6930,6930,6930,0
20241120,114000,25946180,6930,6930,6930,6930,0
20241120,113900,25946180,6930,6930,6930,6930,2
20241120,113800,25932320,6900,6900,6900,6900,200
20241120,113700,24552320,6930,6930,6930,6930,0
20241120,113600,24552320,6930,6930,6930,6930,1
20241120,113500,24545390,6900,6900,6900,6900,0
20241120,113400,24545390,6900,6900,6900,6900,250
20241120,113300,22820390,6930,6930,6930,6930,0
20241120,113200,22820390,6930,6930,6930,6930,0
20241120,113100,22820390,6930,6930,6930,6930,0
20241120,113000,22820390,6930,6930,6930,6930,19
20241120,112900,22688720,6930,6930,6930,6930,0
20241120,112800,22688720,6930,6930,6930,6930,0
20241120,112700,22688720,6930,6930,6930,6930,0
20241120,112600,22688720,6930,6930,6930,6930,0
20241120,112500,22688720,6930,6930,6930,6930,0
20241120,112400,22688720,6930,6930,6930,6930,0
20241120,112300,22688720,6930,6930,6930,6930,0
20241120,112200,22688720,6930,6930,6930,6930,0
20241120,112100,22688720,6930,6930,6930,6930,0
20241120,112000,22688720,6930,6930,6930,6930,0
20241120,111900,22688720,6930,6930,6930,6930,0
20241120,111800,22688720,6930,6930,6930,6930,0
20241120,111700,22688720,6930,6930,6930,6930,0
20241120,111600,22688720,6930,6950,6950,6930,2
20241120,111500,22674840,6950,6950,6950,6950,0
20241120,111400,22674840,6950,6950,6950,6950,0
20241120,111300,22674840,6950,6950,6950,6950,0
20241120,111200,22674840,6950,6950,6950,6950,0
20241120,111100,22674840,6950,6950,6950,6950,0
20241120,111000,22674840,6950,6950,6950,6950,0
20241120,110900,22674840,6950,6950,6950,6950,0
20241120,110800,22674840,6950,6950,6950,6950,0
20241120,110700,22674840,6950,6950,6950,6950,0
20241120,110600,22674840,6950,6950,6950,6950,100
20241120,110500,21979840,6920,6920,6920,6920,0
20241120,110400,21979840,6920,6920,6920,6920,0
20241120,110300,21979840,6920,6920,6920,6920,0
20241120,110200,21979840,6920,6920,6920,6920,3
20241120,110100,21959080,6920,6920,6920,6920,0
20241120,110000,21959080,6920,6920,6920,6920,0
20241120,105900,21959080,6920,6920,6920,6920,0
20241120,105800,21959080,6920,6920,6920,6920,3
20241120,105700,21938320,6920,6920,6920,6920,119
20241120,105600,21114840,6920,6930,6930,6920,32
20241120,105500,20893380,6940,6940,6940,6940,1
20241120,105400,20886440,6930,6930,6930,6930,0
20241120,105300,20886440,6930,6930,6930,6930,0
20241120,105200,20886440,6930,6930,6930,6930,0
20241120,105100,20886440,6930,6930,6930,6930,0
20241120,105000,20886440,6930,6930,6930,6930,0
20241120,104900,20886440,6930,6930,6930,6930,0
20241120,104800,20886440,6930,6930,6930,6930,1
20241120,104700,20879510,6930,6930,6930,6930,0
20241120,104600,20879510,6930,6950,6950,6930,2
20241120,104500,20865630,6920,6920,6920,6920,0
20241120,104400,20865630,6920,6920,6920,6920,0
20241120,104300,20865630,6920,6920,6920,6920,0
20241120,104200,20865630,6920,6920,6920,6920,0
20241120,104100,20865630,6920,6920,6920,6920,0
20241120,104000,20865630,6920,6920,6920,6920,0
20241120,103900,20865630,6920,6920,6920,6920,0
20241120,103800,20865630,6920,6920,6920,6920,1
20241120,103700,20858710,6920,6920,6920,6920,1
20241120,103600,20851790,6920,6920,6920,6920,0
20241120,103500,20851790,6920,6920,6920,6920,0
20241120,103400,20851790,6920,6920,6920,6920,0
20241120,103300,20851790,6920,6920,6920,6920,0
20241120,103200,20851790,6920,6920,6920,6920,0
20241120,103100,20851790,6920,6920,6920,6920,0
20241120,103000,20851790,6920,6920,6920,6920,0
20241120,102900,20851790,6920,6920,6920,6920,0
20241120,102800,20851790,6920,6920,6920,6920,0
20241120,102700,20851790,6920,6920,6920,6920,0
20241120,102600,20851790,6920,6920,6920,6920,0
20241120,102500,20851790,6920,6920,6920,6920,0
20241120,102400,20851790,6920,6920,6920,6920,0
20241120,102300,20851790,6920,6920,6920,6920,0
20241120,102200,20851790,6920,6910,6920,6910,288
20241120,102100,18859720,6900,6900,6900,6900,0
20241120,102000,18859720,6900,6900,6900,6900,0
20241120,101900,18859720,6900,6900,6900,6900,0
20241120,101800,18859720,6900,6900,6900,6900,0
20241120,101700,18859720,6900,6900,6900,6900,1
20241120,101600,18852820,6900,6900,6900,6900,0
20241120,101500,18852820,6900,6900,6900,6900,29
20241120,101400,18652720,6900,6900,6900,6900,0
20241120,101300,18652720,6900,6900,6900,6900,1
20241120,101200,18645820,6890,6890,6890,6890,0
20241120,101100,18645820,6890,6890,6890,6890,914
20241120,101000,12348360,6910,6910,6910,6910,0
20241120,100900,12348360,6910,6910,6910,6910,0
20241120,100800,12348360,6910,6910,6910,6910,0
20241120,100700,12348360,6910,6910,6910,6910,2
20241120,100600,12334540,6900,6900,6900,6900,101
20241120,100500,11637640,6910,6910,6910,6910,0
20241120,100400,11637640,6910,6910,6910,6910,2
20241120,100300,11623820,6870,6870,6870,6870,44
20241120,100200,11321540,6910,6910,6910,6910,10
20241120,100100,11252440,6910,6910,6910,6910,0
20241120,100000,11252440,6910,6910,6910,6910,1
20241120,095900,11245530,6870,6870,6870,6870,0
20241120,095800,11245530,6870,6870,6870,6870,0
20241120,095700,11245530,6870,6870,6870,6870,0
20241120,095600,11245530,6870,6870,6870,6870,0
20241120,095500,11245530,6870,6870,6870,6870,0
20241120,095400,11245530,6870,6870,6870,6870,0
20241120,095300,11245530,6870,6860,6870,6860,100
20241120,095200,10559030,6870,6870,6870,6870,0
20241120,095100,10559030,6870,6870,6870,6870,0
20241120,095000,10559030,6870,6870,6870,6870,0
20241120,094900,10559030,6870,6870,6870,6870,0
20241120,094800,10559030,6870,6870,6870,6870,0
20241120,094700,10559030,6870,6870,6870,6870,0
20241120,094600,10559030,6870,6870,6870,6870,0
20241120,094500,10559030,6870,6870,6870,6870,0
20241120,094400,10559030,6870,6870,6870,6870,3
20241120,094300,10538420,6870,6870,6870,6870,1
20241120,094200,10531550,6830,6830,6830,6830,0
20241120,094100,10531550,6830,6830,6830,6830,0
20241120,094000,10531550,6830,6830,6830,6830,20
20241120,093900,10394950,6830,6840,6840,6830,149
20241120,093800,9376980,6830,6830,6830,6830,1
20241120,093700,9370150,6830,6830,6830,6830,1
20241120,093600,9363320,6840,6840,6840,6840,2
20241120,093500,9349640,6870,6870,6870,6870,1
20241120,093400,9342770,6840,6840,6840,6840,0
20241120,093300,9342770,6840,6840,6840,6840,10
20241120,093200,9274370,6850,6850,6850,6850,0
20241120,093100,9274370,6850,6850,6850,6850,10
20241120,093000,9205870,6850,6850,6850,6850,5
20241120,092900,9171620,6850,6860,6860,6850,7
20241120,092800,9123640,6870,6870,6870,6870,0
20241120,092700,9123640,6870,6870,6870,6870,2
20241120,092600,9109900,6900,6900,6900,6900,0
20241120,092500,9109900,6900,6900,6900,6900,0
20241120,092400,9109900,6900,6900,6900,6900,1040
20241120,092300,1933900,6910,6910,6910,6910,0
20241120,092200,1933900,6910,6910,6910,6910,0
20241120,092100,1933900,6910,6910,6910,6910,0
20241120,092000,1933900,6910,6910,6910,6910,0
20241120,091900,1933900,6910,6910,6910,6910,1
20241120,091800,1926990,6900,6900,6900,6900,9
20241120,091700,1864890,6910,6910,6910,6910,3
20241120,091600,1844160,6910,6910,6910,6910,0
20241120,091500,1844160,6910,6910,6910,6910,31
20241120,091400,1629950,6950,6950,6950,6950,0
20241120,091300,1629950,6950,6950,6950,6950,0
20241120,091200,1629950,6950,6950,6950,6950,2
20241120,091100,1616050,6900,6900,6900,6900,0
20241120,091000,1616050,6900,6900,6900,6900,47
20241120,090900,1291750,6950,6950,6950,6950,0
20241120,090800,1291750,6950,6950,6950,6950,0
20241120,090700,1291750,6950,6950,6950,6950,0
20241120,090600,1291750,6950,6910,6950,6910,3
20241120,090500,1270980,6910,6910,6910,6910,0
20241120,090400,1270980,6910,6910,6910,6910,28
20241120,090300,1077500,6910,6900,6910,6900,84
20241120,090200,497540,6900,6910,6910,6900,36
20241120,090100,248800,6910,6950,6950,6910,2
20241120,090000,234940,6910,6910,6910,6910,34
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 210300 53927550 6870 6870 6870 6870 465
3 20241120 210200 53927550 6870 6870 6870 6870 0
4 20241120 210100 53927550 6870 6870 6870 6870 0
5 20241120 210000 53927550 6870 6870 6870 6870 0
6 20241120 205900 53927550 6870 6870 6870 6870 0
7 20241120 205800 53927550 6870 6870 6870 6870 0
8 20241120 205700 53927550 6870 6870 6870 6870 0
9 20241120 205600 53927550 6870 6870 6870 6870 0
10 20241120 205500 53927550 6870 6870 6870 6870 0
11 20241120 205400 53927550 6870 6870 6870 6870 0
12 20241120 205300 53927550 6870 6870 6870 6870 0
13 20241120 205200 53927550 6870 6870 6870 6870 0
14 20241120 205100 53927550 6870 6870 6870 6870 0
15 20241120 205000 53927550 6870 6870 6870 6870 0
16 20241120 204900 53927550 6870 6870 6870 6870 0
17 20241120 204800 53927550 6870 6870 6870 6870 0
18 20241120 204700 53927550 6870 6870 6870 6870 0
19 20241120 204600 53927550 6870 6870 6870 6870 0
20 20241120 204500 53927550 6870 6870 6870 6870 0
21 20241120 204400 53927550 6870 6870 6870 6870 0
22 20241120 204300 53927550 6870 6870 6870 6870 0
23 20241120 204200 53927550 6870 6870 6870 6870 0
24 20241120 204100 53927550 6870 6870 6870 6870 0
25 20241120 204000 53927550 6870 6870 6870 6870 0
26 20241120 203900 53927550 6870 6870 6870 6870 0
27 20241120 203800 53927550 6870 6870 6870 6870 0
28 20241120 203700 53927550 6870 6870 6870 6870 0
29 20241120 203600 53927550 6870 6870 6870 6870 0
30 20241120 203500 53927550 6870 6870 6870 6870 0
31 20241120 203400 53927550 6870 6870 6870 6870 0
32 20241120 203300 53927550 6870 6870 6870 6870 465
33 20241120 203200 53927550 6870 6870 6870 6870 0
34 20241120 203100 53927550 6870 6870 6870 6870 0
35 20241120 203000 53927550 6870 6870 6870 6870 0
36 20241120 202900 53927550 6870 6870 6870 6870 0
37 20241120 202800 53927550 6870 6870 6870 6870 0
38 20241120 202700 53927550 6870 6870 6870 6870 0
39 20241120 202600 53927550 6870 6870 6870 6870 0
40 20241120 202500 53927550 6870 6870 6870 6870 0
41 20241120 202400 53927550 6870 6870 6870 6870 0
42 20241120 202300 53927550 6870 6870 6870 6870 0
43 20241120 202200 53927550 6870 6870 6870 6870 0
44 20241120 202100 53927550 6870 6870 6870 6870 0
45 20241120 202000 53927550 6870 6870 6870 6870 0
46 20241120 201900 53927550 6870 6870 6870 6870 0
47 20241120 201800 53927550 6870 6870 6870 6870 0
48 20241120 201700 53927550 6870 6870 6870 6870 0
49 20241120 201600 53927550 6870 6870 6870 6870 0
50 20241120 201500 53927550 6870 6870 6870 6870 0
51 20241120 201400 53927550 6870 6870 6870 6870 0
52 20241120 201300 53927550 6870 6870 6870 6870 0
53 20241120 201200 53927550 6870 6870 6870 6870 0
54 20241120 201100 53927550 6870 6870 6870 6870 0
55 20241120 201000 53927550 6870 6870 6870 6870 0
56 20241120 200900 53927550 6870 6870 6870 6870 0
57 20241120 200800 53927550 6870 6870 6870 6870 0
58 20241120 200700 53927550 6870 6870 6870 6870 0
59 20241120 200600 53927550 6870 6870 6870 6870 0
60 20241120 200500 53927550 6870 6870 6870 6870 0
61 20241120 200400 53927550 6870 6870 6870 6870 0
62 20241120 200300 53927550 6870 6870 6870 6870 465
63 20241120 200200 53927550 6870 6870 6870 6870 0
64 20241120 200100 53927550 6870 6870 6870 6870 0
65 20241120 200000 53927550 6870 6870 6870 6870 0
66 20241120 195900 53927550 6870 6870 6870 6870 0
67 20241120 195800 53927550 6870 6870 6870 6870 0
68 20241120 195700 53927550 6870 6870 6870 6870 0
69 20241120 195600 53927550 6870 6870 6870 6870 0
70 20241120 195500 53927550 6870 6870 6870 6870 0
71 20241120 195400 53927550 6870 6870 6870 6870 0
72 20241120 195300 53927550 6870 6870 6870 6870 0
73 20241120 195200 53927550 6870 6870 6870 6870 0
74 20241120 195100 53927550 6870 6870 6870 6870 0
75 20241120 195000 53927550 6870 6870 6870 6870 0
76 20241120 194900 53927550 6870 6870 6870 6870 0
77 20241120 194800 53927550 6870 6870 6870 6870 0
78 20241120 194700 53927550 6870 6870 6870 6870 0
79 20241120 194600 53927550 6870 6870 6870 6870 0
80 20241120 194500 53927550 6870 6870 6870 6870 0
81 20241120 194400 53927550 6870 6870 6870 6870 0
82 20241120 194300 53927550 6870 6870 6870 6870 0
83 20241120 194200 53927550 6870 6870 6870 6870 0
84 20241120 194100 53927550 6870 6870 6870 6870 0
85 20241120 194000 53927550 6870 6870 6870 6870 0
86 20241120 193900 53927550 6870 6870 6870 6870 0
87 20241120 193800 53927550 6870 6870 6870 6870 0
88 20241120 193700 53927550 6870 6870 6870 6870 0
89 20241120 193600 53927550 6870 6870 6870 6870 0
90 20241120 193500 53927550 6870 6870 6870 6870 0
91 20241120 193400 53927550 6870 6870 6870 6870 0
92 20241120 193300 53927550 6870 6870 6870 6870 465
93 20241120 193200 53927550 6870 6870 6870 6870 0
94 20241120 193100 53927550 6870 6870 6870 6870 0
95 20241120 193000 53927550 6870 6870 6870 6870 0
96 20241120 192900 53927550 6870 6870 6870 6870 0
97 20241120 192800 53927550 6870 6870 6870 6870 0
98 20241120 192700 53927550 6870 6870 6870 6870 0
99 20241120 192600 53927550 6870 6870 6870 6870 0
100 20241120 192500 53927550 6870 6870 6870 6870 0
101 20241120 192400 53927550 6870 6870 6870 6870 0
102 20241120 192300 53927550 6870 6870 6870 6870 0
103 20241120 192200 53927550 6870 6870 6870 6870 0
104 20241120 192100 53927550 6870 6870 6870 6870 0
105 20241120 192000 53927550 6870 6870 6870 6870 0
106 20241120 191900 53927550 6870 6870 6870 6870 0
107 20241120 191800 53927550 6870 6870 6870 6870 0
108 20241120 191700 53927550 6870 6870 6870 6870 0
109 20241120 191600 53927550 6870 6870 6870 6870 0
110 20241120 191500 53927550 6870 6870 6870 6870 0
111 20241120 191400 53927550 6870 6870 6870 6870 0
112 20241120 191300 53927550 6870 6870 6870 6870 0
113 20241120 191200 53927550 6870 6870 6870 6870 0
114 20241120 191100 53927550 6870 6870 6870 6870 0
115 20241120 191000 53927550 6870 6870 6870 6870 0
116 20241120 190900 53927550 6870 6870 6870 6870 0
117 20241120 190800 53927550 6870 6870 6870 6870 0
118 20241120 190700 53927550 6870 6870 6870 6870 0
119 20241120 190600 53927550 6870 6870 6870 6870 0
120 20241120 190500 53927550 6870 6870 6870 6870 0
121 20241120 190400 53927550 6870 6870 6870 6870 0
122 20241120 190300 53927550 6870 6870 6870 6870 465
123 20241120 190200 53927550 6870 6870 6870 6870 0
124 20241120 190100 53927550 6870 6870 6870 6870 0
125 20241120 190000 53927550 6870 6870 6870 6870 0
126 20241120 185900 53927550 6870 6870 6870 6870 0
127 20241120 185800 53927550 6870 6870 6870 6870 0
128 20241120 185700 53927550 6870 6870 6870 6870 0
129 20241120 185600 53927550 6870 6870 6870 6870 0
130 20241120 185500 53927550 6870 6870 6870 6870 0
131 20241120 185400 53927550 6870 6870 6870 6870 0
132 20241120 185300 53927550 6870 6870 6870 6870 0
133 20241120 185200 53927550 6870 6870 6870 6870 0
134 20241120 185100 53927550 6870 6870 6870 6870 0
135 20241120 185000 53927550 6870 6870 6870 6870 0
136 20241120 184900 53927550 6870 6870 6870 6870 0
137 20241120 184800 53927550 6870 6870 6870 6870 0
138 20241120 184700 53927550 6870 6870 6870 6870 0
139 20241120 184600 53927550 6870 6870 6870 6870 0
140 20241120 184500 53927550 6870 6870 6870 6870 0
141 20241120 184400 53927550 6870 6870 6870 6870 0
142 20241120 184300 53927550 6870 6870 6870 6870 0
143 20241120 184200 53927550 6870 6870 6870 6870 0
144 20241120 184100 53927550 6870 6870 6870 6870 0
145 20241120 184000 53927550 6870 6870 6870 6870 0
146 20241120 183900 53927550 6870 6870 6870 6870 0
147 20241120 183800 53927550 6870 6870 6870 6870 0
148 20241120 183700 53927550 6870 6870 6870 6870 0
149 20241120 183600 53927550 6870 6870 6870 6870 0
150 20241120 183500 53927550 6870 6870 6870 6870 0
151 20241120 183400 53927550 6870 6870 6870 6870 0
152 20241120 183300 53927550 6870 6870 6870 6870 465
153 20241120 183200 53927550 6870 6870 6870 6870 0
154 20241120 183100 53927550 6870 6870 6870 6870 0
155 20241120 183000 53927550 6870 6870 6870 6870 0
156 20241120 182900 53927550 6870 6870 6870 6870 0
157 20241120 182800 53927550 6870 6870 6870 6870 0
158 20241120 182700 53927550 6870 6870 6870 6870 0
159 20241120 182600 53927550 6870 6870 6870 6870 0
160 20241120 182500 53927550 6870 6870 6870 6870 0
161 20241120 182400 53927550 6870 6870 6870 6870 0
162 20241120 182300 53927550 6870 6870 6870 6870 0
163 20241120 182200 53927550 6870 6870 6870 6870 0
164 20241120 182100 53927550 6870 6870 6870 6870 0
165 20241120 182000 53927550 6870 6870 6870 6870 0
166 20241120 181900 53927550 6870 6870 6870 6870 0
167 20241120 181800 53927550 6870 6870 6870 6870 0
168 20241120 181700 53927550 6870 6870 6870 6870 0
169 20241120 181600 53927550 6870 6870 6870 6870 0
170 20241120 181500 53927550 6870 6870 6870 6870 0
171 20241120 181400 53927550 6870 6870 6870 6870 0
172 20241120 181300 53927550 6870 6870 6870 6870 0
173 20241120 181200 53927550 6870 6870 6870 6870 0
174 20241120 181100 53927550 6870 6870 6870 6870 0
175 20241120 181000 53927550 6870 6870 6870 6870 0
176 20241120 180900 53927550 6870 6870 6870 6870 0
177 20241120 180800 53927550 6870 6870 6870 6870 0
178 20241120 180700 53927550 6870 6870 6870 6870 0
179 20241120 180600 53927550 6870 6870 6870 6870 0
180 20241120 180500 53927550 6870 6870 6870 6870 0
181 20241120 180400 53927550 6870 6870 6870 6870 0
182 20241120 180300 53927550 6870 6870 6870 6870 465
183 20241120 180200 53927550 6870 6870 6870 6870 0
184 20241120 180100 53927550 6870 6870 6870 6870 0
185 20241120 180000 53927550 6870 6870 6870 6870 0
186 20241120 175900 53927550 6870 6870 6870 6870 0
187 20241120 175800 53927550 6870 6870 6870 6870 0
188 20241120 175700 53927550 6870 6870 6870 6870 0
189 20241120 175600 53927550 6870 6870 6870 6870 0
190 20241120 175500 53927550 6870 6870 6870 6870 0
191 20241120 175400 53927550 6870 6870 6870 6870 0
192 20241120 175300 53927550 6870 6870 6870 6870 0
193 20241120 175200 53927550 6870 6870 6870 6870 0
194 20241120 175100 53927550 6870 6870 6870 6870 0
195 20241120 175000 53927550 6870 6870 6870 6870 0
196 20241120 174900 53927550 6870 6870 6870 6870 0
197 20241120 174800 53927550 6870 6870 6870 6870 0
198 20241120 174700 53927550 6870 6870 6870 6870 0
199 20241120 174600 53927550 6870 6870 6870 6870 0
200 20241120 174500 53927550 6870 6870 6870 6870 0
201 20241120 174400 53927550 6870 6870 6870 6870 0
202 20241120 174300 53927550 6870 6870 6870 6870 0
203 20241120 174200 53927550 6870 6870 6870 6870 0
204 20241120 174100 53927550 6870 6870 6870 6870 0
205 20241120 174000 53927550 6870 6870 6870 6870 0
206 20241120 173900 53927550 6870 6870 6870 6870 0
207 20241120 173800 53927550 6870 6870 6870 6870 0
208 20241120 173700 53927550 6870 6870 6870 6870 0
209 20241120 173600 53927550 6870 6870 6870 6870 0
210 20241120 173500 53927550 6870 6870 6870 6870 0
211 20241120 173400 53927550 6870 6870 6870 6870 0
212 20241120 173300 53927550 6870 6870 6870 6870 465
213 20241120 173200 53927550 6870 6870 6870 6870 0
214 20241120 173100 53927550 6870 6870 6870 6870 0
215 20241120 173000 53927550 6870 6870 6870 6870 0
216 20241120 172900 53927550 6870 6870 6870 6870 0
217 20241120 172800 53927550 6870 6870 6870 6870 0
218 20241120 172700 53927550 6870 6870 6870 6870 0
219 20241120 172600 53927550 6870 6870 6870 6870 0
220 20241120 172500 53927550 6870 6870 6870 6870 0
221 20241120 172400 53927550 6870 6870 6870 6870 0
222 20241120 172300 53927550 6870 6870 6870 6870 0
223 20241120 172200 53927550 6870 6870 6870 6870 0
224 20241120 172100 53927550 6870 6870 6870 6870 0
225 20241120 172000 53927550 6870 6870 6870 6870 0
226 20241120 171900 53927550 6870 6870 6870 6870 0
227 20241120 171800 53927550 6870 6870 6870 6870 0
228 20241120 171700 53927550 6870 6870 6870 6870 0
229 20241120 171600 53927550 6870 6870 6870 6870 0
230 20241120 171500 53927550 6870 6870 6870 6870 0
231 20241120 171400 53927550 6870 6870 6870 6870 0
232 20241120 171300 53927550 6870 6870 6870 6870 0
233 20241120 171200 53927550 6870 6870 6870 6870 0
234 20241120 171100 53927550 6870 6870 6870 6870 0
235 20241120 171000 53927550 6870 6870 6870 6870 0
236 20241120 170900 53927550 6870 6870 6870 6870 0
237 20241120 170800 53927550 6870 6870 6870 6870 0
238 20241120 170700 53927550 6870 6870 6870 6870 0
239 20241120 170600 53927550 6870 6870 6870 6870 0
240 20241120 170500 53927550 6870 6870 6870 6870 0
241 20241120 170400 53927550 6870 6870 6870 6870 0
242 20241120 170300 53927550 6870 6870 6870 6870 465
243 20241120 170200 53927550 6870 6870 6870 6870 0
244 20241120 170100 53927550 6870 6870 6870 6870 0
245 20241120 170000 53927550 6870 6870 6870 6870 0
246 20241120 165900 53927550 6870 6870 6870 6870 0
247 20241120 165800 53927550 6870 6870 6870 6870 0
248 20241120 165700 53927550 6870 6870 6870 6870 0
249 20241120 165600 53927550 6870 6870 6870 6870 0
250 20241120 165500 53927550 6870 6870 6870 6870 0
251 20241120 165400 53927550 6870 6870 6870 6870 0
252 20241120 165300 53927550 6870 6870 6870 6870 0
253 20241120 165200 53927550 6870 6870 6870 6870 0
254 20241120 165100 53927550 6870 6870 6870 6870 0
255 20241120 165000 53927550 6870 6870 6870 6870 0
256 20241120 164900 53927550 6870 6870 6870 6870 0
257 20241120 164800 53927550 6870 6870 6870 6870 0
258 20241120 164700 53927550 6870 6870 6870 6870 0
259 20241120 164600 53927550 6870 6870 6870 6870 0
260 20241120 164500 53927550 6870 6870 6870 6870 0
261 20241120 164400 53927550 6870 6870 6870 6870 0
262 20241120 164300 53927550 6870 6870 6870 6870 0
263 20241120 164200 53927550 6870 6870 6870 6870 0
264 20241120 164100 53927550 6870 6870 6870 6870 0
265 20241120 164000 53927550 6870 6870 6870 6870 0
266 20241120 163900 53927550 6870 6870 6870 6870 0
267 20241120 163800 53927550 6870 6870 6870 6870 0
268 20241120 163700 53927550 6870 6870 6870 6870 0
269 20241120 163600 53927550 6870 6870 6870 6870 0
270 20241120 163500 53927550 6870 6870 6870 6870 0
271 20241120 163400 53927550 6870 6870 6870 6870 0
272 20241120 163300 53927550 6870 6870 6870 6870 465
273 20241120 163200 53927550 6870 6870 6870 6870 0
274 20241120 163100 53927550 6870 6870 6870 6870 0
275 20241120 163000 53927550 6870 6870 6870 6870 0
276 20241120 162900 53927550 6870 6870 6870 6870 0
277 20241120 162800 53927550 6870 6870 6870 6870 0
278 20241120 162700 53927550 6870 6870 6870 6870 0
279 20241120 162600 53927550 6870 6870 6870 6870 0
280 20241120 162500 53927550 6870 6870 6870 6870 0
281 20241120 162400 53927550 6870 6870 6870 6870 0
282 20241120 162300 53927550 6870 6870 6870 6870 0
283 20241120 162200 53927550 6870 6870 6870 6870 0
284 20241120 162100 53927550 6870 6870 6870 6870 0
285 20241120 162000 53927550 6870 6870 6870 6870 0
286 20241120 161900 53927550 6870 6870 6870 6870 0
287 20241120 161800 53927550 6870 6870 6870 6870 0
288 20241120 161700 53927550 6870 6870 6870 6870 0
289 20241120 161600 53927550 6870 6870 6870 6870 0
290 20241120 161500 53927550 6870 6870 6870 6870 0
291 20241120 161400 53927550 6870 6870 6870 6870 0
292 20241120 161300 53927550 6870 6870 6870 6870 0
293 20241120 161200 53927550 6870 6870 6870 6870 0
294 20241120 161100 53927550 6870 6870 6870 6870 0
295 20241120 161000 53927550 6870 6870 6870 6870 0
296 20241120 160900 53927550 6870 6870 6870 6870 0
297 20241120 160800 53927550 6870 6870 6870 6870 0
298 20241120 160700 53927550 6870 6870 6870 6870 0
299 20241120 160600 53927550 6870 6870 6870 6870 0
300 20241120 160500 53927550 6870 6870 6870 6870 0
301 20241120 160400 53927550 6870 6870 6870 6870 0
302 20241120 160300 53927550 6870 6870 6870 6870 465
303 20241120 160200 53927550 6870 6870 6870 6870 0
304 20241120 160100 53927550 6870 6870 6870 6870 0
305 20241120 160000 53927550 6870 6870 6870 6870 0
306 20241120 155900 53927550 6870 6870 6870 6870 0
307 20241120 155800 53927550 6870 6870 6870 6870 0
308 20241120 155700 53927550 6870 6870 6870 6870 0
309 20241120 155600 53927550 6870 6870 6870 6870 0
310 20241120 155500 53927550 6870 6870 6870 6870 0
311 20241120 155400 53927550 6870 6870 6870 6870 0
312 20241120 155300 53927550 6870 6870 6870 6870 0
313 20241120 155200 53927550 6870 6870 6870 6870 0
314 20241120 155100 53927550 6870 6870 6870 6870 0
315 20241120 155000 53927550 6870 6870 6870 6870 0
316 20241120 154900 53927550 6870 6870 6870 6870 0
317 20241120 154800 53927550 6870 6870 6870 6870 0
318 20241120 154700 53927550 6870 6870 6870 6870 0
319 20241120 154600 53927550 6870 6870 6870 6870 0
320 20241120 154500 53927550 6870 6870 6870 6870 0
321 20241120 154400 53927550 6870 6870 6870 6870 0
322 20241120 154300 53927550 6870 6870 6870 6870 0
323 20241120 154200 53927550 6870 6870 6870 6870 0
324 20241120 154100 53927550 6870 6870 6870 6870 0
325 20241120 154000 53927550 6870 6870 6870 6870 0
326 20241120 153900 53927550 6870 6870 6870 6870 0
327 20241120 153800 53927550 6870 6870 6870 6870 0
328 20241120 153700 53927550 6870 6870 6870 6870 0
329 20241120 153600 53927550 6870 6870 6870 6870 0
330 20241120 153500 53927550 6870 6870 6870 6870 0
331 20241120 153400 53927550 6870 6870 6870 6870 0
332 20241120 153300 53927550 6870 6870 6870 6870 465
333 20241120 153200 53927550 6870 6870 6870 6870 0
334 20241120 153100 53927550 6870 6870 6870 6870 0
335 20241120 153000 53927550 6870 6870 6870 6870 465
336 20241120 152900 50733000 6910 6910 6910 6910 0
337 20241120 152800 50733000 6910 6910 6910 6910 0
338 20241120 152700 50733000 6910 6910 6910 6910 0
339 20241120 152600 50733000 6910 6910 6910 6910 0
340 20241120 152500 50733000 6910 6910 6910 6910 0
341 20241120 152400 50733000 6910 6910 6910 6910 0
342 20241120 152300 50733000 6910 6910 6910 6910 0
343 20241120 152200 50733000 6910 6910 6910 6910 0
344 20241120 152100 50733000 6910 6910 6910 6910 0
345 20241120 152000 50733000 6910 6910 6910 6910 0
346 20241120 151900 50733000 6910 6910 6910 6910 0
347 20241120 151800 50733000 6910 6910 6910 6910 0
348 20241120 151700 50733000 6910 6910 6910 6910 0
349 20241120 151600 50733000 6910 6910 6910 6910 0
350 20241120 151500 50733000 6910 6910 6910 6910 1
351 20241120 151400 50726090 6880 6880 6880 6880 0
352 20241120 151300 50726090 6880 6880 6880 6880 0
353 20241120 151200 50726090 6880 6880 6880 6880 60
354 20241120 151100 50313290 6880 6880 6880 6880 0
355 20241120 151000 50313290 6880 6880 6880 6880 0
356 20241120 150900 50313290 6880 6880 6880 6880 87
357 20241120 150800 49714730 6880 6880 6880 6880 0
358 20241120 150700 49714730 6880 6880 6880 6880 0
359 20241120 150600 49714730 6880 6880 6880 6880 0
360 20241120 150500 49714730 6880 6880 6880 6880 0
361 20241120 150400 49714730 6880 6880 6880 6880 7
362 20241120 150300 49666570 6880 6880 6880 6880 0
363 20241120 150200 49666570 6880 6880 6880 6880 0
364 20241120 150100 49666570 6880 6880 6880 6880 556
365 20241120 150000 45841290 6880 6880 6880 6880 0
366 20241120 145900 45841290 6880 6880 6880 6880 0
367 20241120 145800 45841290 6880 6880 6880 6880 0
368 20241120 145700 45841290 6880 6880 6880 6880 0
369 20241120 145600 45841290 6880 6880 6880 6880 0
370 20241120 145500 45841290 6880 6880 6880 6880 0
371 20241120 145400 45841290 6880 6880 6880 6880 25
372 20241120 145300 45669290 6880 6880 6880 6880 0
373 20241120 145200 45669290 6880 6880 6880 6880 0
374 20241120 145100 45669290 6880 6880 6880 6880 0
375 20241120 145000 45669290 6880 6880 6880 6880 0
376 20241120 144900 45669290 6880 6880 6880 6880 0
377 20241120 144800 45669290 6880 6880 6880 6880 0
378 20241120 144700 45669290 6880 6880 6880 6880 0
379 20241120 144600 45669290 6880 6880 6880 6880 0
380 20241120 144500 45669290 6880 6930 6930 6880 256
381 20241120 144400 43905660 6930 6930 6930 6930 0
382 20241120 144300 43905660 6930 6930 6930 6930 0
383 20241120 144200 43905660 6930 6930 6930 6930 0
384 20241120 144100 43905660 6930 6930 6930 6930 0
385 20241120 144000 43905660 6930 6930 6930 6930 0
386 20241120 143900 43905660 6930 6930 6930 6930 0
387 20241120 143800 43905660 6930 6930 6930 6930 0
388 20241120 143700 43905660 6930 6930 6930 6930 0
389 20241120 143600 43905660 6930 6930 6930 6930 0
390 20241120 143500 43905660 6930 6930 6930 6930 0
391 20241120 143400 43905660 6930 6930 6930 6930 10
392 20241120 143300 43836360 6890 6890 6890 6890 0
393 20241120 143200 43836360 6890 6890 6890 6890 0
394 20241120 143100 43836360 6890 6890 6890 6890 0
395 20241120 143000 43836360 6890 6890 6890 6890 1
396 20241120 142900 43829470 6930 6930 6930 6930 0
397 20241120 142800 43829470 6930 6930 6930 6930 0
398 20241120 142700 43829470 6930 6930 6930 6930 0
399 20241120 142600 43829470 6930 6930 6930 6930 0
400 20241120 142500 43829470 6930 6930 6930 6930 1
401 20241120 142400 43822540 6880 6880 6880 6880 0
402 20241120 142300 43822540 6880 6880 6880 6880 4
403 20241120 142200 43795020 6930 6930 6930 6930 0
404 20241120 142100 43795020 6930 6930 6930 6930 0
405 20241120 142000 43795020 6930 6930 6930 6930 0
406 20241120 141900 43795020 6930 6930 6930 6930 0
407 20241120 141800 43795020 6930 6930 6930 6930 0
408 20241120 141700 43795020 6930 6930 6930 6930 0
409 20241120 141600 43795020 6930 6930 6930 6930 0
410 20241120 141500 43795020 6930 6930 6930 6930 0
411 20241120 141400 43795020 6930 6930 6930 6930 0
412 20241120 141300 43795020 6930 6930 6930 6930 0
413 20241120 141200 43795020 6930 6930 6930 6930 0
414 20241120 141100 43795020 6930 6930 6930 6930 0
415 20241120 141000 43795020 6930 6930 6930 6930 0
416 20241120 140900 43795020 6930 6930 6930 6930 0
417 20241120 140800 43795020 6930 6930 6930 6930 0
418 20241120 140700 43795020 6930 6930 6930 6930 10
419 20241120 140600 43725720 6930 6930 6930 6930 0
420 20241120 140500 43725720 6930 6930 6930 6930 0
421 20241120 140400 43725720 6930 6930 6930 6930 0
422 20241120 140300 43725720 6930 6930 6930 6930 0
423 20241120 140200 43725720 6930 6930 6930 6930 0
424 20241120 140100 43725720 6930 6930 6930 6930 0
425 20241120 140000 43725720 6930 6930 6930 6930 0
426 20241120 135900 43725720 6930 6930 6930 6930 23
427 20241120 135800 43566330 6930 6930 6930 6930 0
428 20241120 135700 43566330 6930 6930 6930 6930 0
429 20241120 135600 43566330 6930 6930 6930 6930 0
430 20241120 135500 43566330 6930 6930 6930 6930 7
431 20241120 135400 43517820 6940 6940 6940 6940 0
432 20241120 135300 43517820 6940 6940 6940 6940 0
433 20241120 135200 43517820 6940 6940 6940 6940 0
434 20241120 135100 43517820 6940 6940 6940 6940 0
435 20241120 135000 43517820 6940 6940 6940 6940 0
436 20241120 134900 43517820 6940 6940 6940 6940 0
437 20241120 134800 43517820 6940 6940 6940 6940 0
438 20241120 134700 43517820 6940 6940 6940 6940 0
439 20241120 134600 43517820 6940 6940 6940 6940 0
440 20241120 134500 43517820 6940 6940 6940 6940 0
441 20241120 134400 43517820 6940 6940 6940 6940 0
442 20241120 134300 43517820 6940 6940 6940 6940 0
443 20241120 134200 43517820 6940 6940 6940 6940 0
444 20241120 134100 43517820 6940 6940 6940 6940 0
445 20241120 134000 43517820 6940 6920 6940 6920 51
446 20241120 133900 43164880 6920 6920 6920 6920 0
447 20241120 133800 43164880 6920 6920 6920 6920 0
448 20241120 133700 43164880 6920 6920 6920 6920 2
449 20241120 133600 43151040 6920 6920 6920 6920 0
450 20241120 133500 43151040 6920 6920 6920 6920 5
451 20241120 133400 43116440 6920 6920 6920 6920 0
452 20241120 133300 43116440 6920 6920 6920 6920 0
453 20241120 133200 43116440 6920 6920 6920 6920 0
454 20241120 133100 43116440 6920 6920 6920 6920 1
455 20241120 133000 43109520 6890 6910 6910 6890 905
456 20241120 132900 36872980 6950 6950 6950 6950 0
457 20241120 132800 36872980 6950 6950 6950 6950 0
458 20241120 132700 36872980 6950 6950 6950 6950 0
459 20241120 132600 36872980 6950 6950 6950 6950 0
460 20241120 132500 36872980 6950 6950 6950 6950 0
461 20241120 132400 36872980 6950 6950 6950 6950 0
462 20241120 132300 36872980 6950 6950 6950 6950 0
463 20241120 132200 36872980 6950 6950 6950 6950 0
464 20241120 132100 36872980 6950 6950 6950 6950 0
465 20241120 132000 36872980 6950 6950 6950 6950 0
466 20241120 131900 36872980 6950 6950 6950 6950 0
467 20241120 131800 36872980 6950 6950 6950 6950 0
468 20241120 131700 36872980 6950 6950 6950 6950 0
469 20241120 131600 36872980 6950 6950 6950 6950 0
470 20241120 131500 36872980 6950 6950 6950 6950 0
471 20241120 131400 36872980 6950 6940 6950 6940 5
472 20241120 131300 36838250 6920 6920 6920 6920 0
473 20241120 131200 36838250 6920 6920 6920 6920 0
474 20241120 131100 36838250 6920 6920 6920 6920 227
475 20241120 131000 35267410 6920 6920 6920 6920 0
476 20241120 130900 35267410 6920 6920 6920 6920 0
477 20241120 130800 35267410 6920 6920 6920 6920 0
478 20241120 130700 35267410 6920 6920 6920 6920 0
479 20241120 130600 35267410 6920 6920 6920 6920 0
480 20241120 130500 35267410 6920 6920 6920 6920 0
481 20241120 130400 35267410 6920 6920 6920 6920 0
482 20241120 130300 35267410 6920 6920 6920 6920 0
483 20241120 130200 35267410 6920 6920 6920 6920 0
484 20241120 130100 35267410 6920 6920 6920 6920 60
485 20241120 130000 34852210 6940 6940 6940 6940 0
486 20241120 125900 34852210 6940 6940 6940 6940 0
487 20241120 125800 34852210 6940 6930 6940 6930 15
488 20241120 125700 34748220 6920 6920 6920 6920 0
489 20241120 125600 34748220 6920 6920 6920 6920 0
490 20241120 125500 34748220 6920 6920 6920 6920 0
491 20241120 125400 34748220 6920 6920 6920 6920 0
492 20241120 125300 34748220 6920 6920 6920 6920 0
493 20241120 125200 34748220 6920 6920 6920 6920 0
494 20241120 125100 34748220 6920 6920 6920 6920 0
495 20241120 125000 34748220 6920 6920 6920 6920 0
496 20241120 124900 34748220 6920 6920 6920 6920 0
497 20241120 124800 34748220 6920 6920 6920 6920 168
498 20241120 124700 33585660 6920 6920 6920 6920 0
499 20241120 124600 33585660 6920 6920 6920 6920 0
500 20241120 124500 33585660 6920 6920 6920 6920 0
501 20241120 124400 33585660 6920 6920 6920 6920 139
502 20241120 124300 32623780 6950 6950 6950 6950 1
503 20241120 124200 32616830 6920 6920 6920 6920 0
504 20241120 124100 32616830 6920 6920 6920 6920 1
505 20241120 124000 32609910 6930 6920 6930 6920 392
506 20241120 123900 29895920 6920 6920 6920 6920 0
507 20241120 123800 29895920 6920 6920 6920 6920 0
508 20241120 123700 29895920 6920 6920 6920 6920 0
509 20241120 123600 29895920 6920 6920 6920 6920 1
510 20241120 123500 29889000 6920 6920 6920 6920 0
511 20241120 123400 29889000 6920 6920 6920 6920 0
512 20241120 123300 29889000 6920 6920 6920 6920 0
513 20241120 123200 29889000 6920 6920 6920 6920 0
514 20241120 123100 29889000 6920 6920 6920 6920 0
515 20241120 123000 29889000 6920 6920 6920 6920 1
516 20241120 122900 29882080 6910 6910 6910 6910 0
517 20241120 122800 29882080 6910 6910 6910 6910 0
518 20241120 122700 29882080 6910 6910 6910 6910 0
519 20241120 122600 29882080 6910 6910 6910 6910 0
520 20241120 122500 29882080 6910 6910 6910 6910 0
521 20241120 122400 29882080 6910 6910 6910 6910 50
522 20241120 122300 29536580 6920 6920 6920 6920 0
523 20241120 122200 29536580 6920 6920 6920 6920 0
524 20241120 122100 29536580 6920 6920 6920 6920 0
525 20241120 122000 29536580 6920 6920 6920 6920 0
526 20241120 121900 29536580 6920 6920 6920 6920 0
527 20241120 121800 29536580 6920 6920 6920 6920 100
528 20241120 121700 28844580 6920 6920 6920 6920 0
529 20241120 121600 28844580 6920 6920 6920 6920 0
530 20241120 121500 28844580 6920 6920 6920 6920 2
531 20241120 121400 28830740 6920 6920 6920 6920 15
532 20241120 121300 28726940 6930 6930 6930 6930 0
533 20241120 121200 28726940 6930 6930 6930 6930 0
534 20241120 121100 28726940 6930 6930 6930 6930 0
535 20241120 121000 28726940 6930 6930 6930 6930 0
536 20241120 120900 28726940 6930 6930 6930 6930 0
537 20241120 120800 28726940 6930 6930 6930 6930 0
538 20241120 120700 28726940 6930 6930 6930 6930 0
539 20241120 120600 28726940 6930 6930 6930 6930 0
540 20241120 120500 28726940 6930 6930 6930 6930 0
541 20241120 120400 28726940 6930 6930 6930 6930 0
542 20241120 120300 28726940 6930 6930 6930 6930 0
543 20241120 120200 28726940 6930 6930 6930 6930 0
544 20241120 120100 28726940 6930 6930 6930 6930 0
545 20241120 120000 28726940 6930 6930 6930 6930 0
546 20241120 115900 28726940 6930 6930 6930 6930 0
547 20241120 115800 28726940 6930 6930 6930 6930 0
548 20241120 115700 28726940 6930 6930 6930 6930 0
549 20241120 115600 28726940 6930 6930 6930 6930 0
550 20241120 115500 28726940 6930 6900 6930 6900 2
551 20241120 115400 28713110 6930 6930 6930 6930 0
552 20241120 115300 28713110 6930 6930 6930 6930 0
553 20241120 115200 28713110 6930 6930 6930 6930 0
554 20241120 115100 28713110 6930 6930 6930 6930 0
555 20241120 115000 28713110 6930 6930 6930 6930 0
556 20241120 114900 28713110 6930 6930 6930 6930 1
557 20241120 114800 28706180 6900 6900 6900 6900 0
558 20241120 114700 28706180 6900 6900 6900 6900 0
559 20241120 114600 28706180 6900 6900 6900 6900 0
560 20241120 114500 28706180 6900 6900 6900 6900 0
561 20241120 114400 28706180 6900 6900 6900 6900 0
562 20241120 114300 28706180 6900 6900 6900 6900 400
563 20241120 114200 25946180 6930 6930 6930 6930 0
564 20241120 114100 25946180 6930 6930 6930 6930 0
565 20241120 114000 25946180 6930 6930 6930 6930 0
566 20241120 113900 25946180 6930 6930 6930 6930 2
567 20241120 113800 25932320 6900 6900 6900 6900 200
568 20241120 113700 24552320 6930 6930 6930 6930 0
569 20241120 113600 24552320 6930 6930 6930 6930 1
570 20241120 113500 24545390 6900 6900 6900 6900 0
571 20241120 113400 24545390 6900 6900 6900 6900 250
572 20241120 113300 22820390 6930 6930 6930 6930 0
573 20241120 113200 22820390 6930 6930 6930 6930 0
574 20241120 113100 22820390 6930 6930 6930 6930 0
575 20241120 113000 22820390 6930 6930 6930 6930 19
576 20241120 112900 22688720 6930 6930 6930 6930 0
577 20241120 112800 22688720 6930 6930 6930 6930 0
578 20241120 112700 22688720 6930 6930 6930 6930 0
579 20241120 112600 22688720 6930 6930 6930 6930 0
580 20241120 112500 22688720 6930 6930 6930 6930 0
581 20241120 112400 22688720 6930 6930 6930 6930 0
582 20241120 112300 22688720 6930 6930 6930 6930 0
583 20241120 112200 22688720 6930 6930 6930 6930 0
584 20241120 112100 22688720 6930 6930 6930 6930 0
585 20241120 112000 22688720 6930 6930 6930 6930 0
586 20241120 111900 22688720 6930 6930 6930 6930 0
587 20241120 111800 22688720 6930 6930 6930 6930 0
588 20241120 111700 22688720 6930 6930 6930 6930 0
589 20241120 111600 22688720 6930 6950 6950 6930 2
590 20241120 111500 22674840 6950 6950 6950 6950 0
591 20241120 111400 22674840 6950 6950 6950 6950 0
592 20241120 111300 22674840 6950 6950 6950 6950 0
593 20241120 111200 22674840 6950 6950 6950 6950 0
594 20241120 111100 22674840 6950 6950 6950 6950 0
595 20241120 111000 22674840 6950 6950 6950 6950 0
596 20241120 110900 22674840 6950 6950 6950 6950 0
597 20241120 110800 22674840 6950 6950 6950 6950 0
598 20241120 110700 22674840 6950 6950 6950 6950 0
599 20241120 110600 22674840 6950 6950 6950 6950 100
600 20241120 110500 21979840 6920 6920 6920 6920 0
601 20241120 110400 21979840 6920 6920 6920 6920 0
602 20241120 110300 21979840 6920 6920 6920 6920 0
603 20241120 110200 21979840 6920 6920 6920 6920 3
604 20241120 110100 21959080 6920 6920 6920 6920 0
605 20241120 110000 21959080 6920 6920 6920 6920 0
606 20241120 105900 21959080 6920 6920 6920 6920 0
607 20241120 105800 21959080 6920 6920 6920 6920 3
608 20241120 105700 21938320 6920 6920 6920 6920 119
609 20241120 105600 21114840 6920 6930 6930 6920 32
610 20241120 105500 20893380 6940 6940 6940 6940 1
611 20241120 105400 20886440 6930 6930 6930 6930 0
612 20241120 105300 20886440 6930 6930 6930 6930 0
613 20241120 105200 20886440 6930 6930 6930 6930 0
614 20241120 105100 20886440 6930 6930 6930 6930 0
615 20241120 105000 20886440 6930 6930 6930 6930 0
616 20241120 104900 20886440 6930 6930 6930 6930 0
617 20241120 104800 20886440 6930 6930 6930 6930 1
618 20241120 104700 20879510 6930 6930 6930 6930 0
619 20241120 104600 20879510 6930 6950 6950 6930 2
620 20241120 104500 20865630 6920 6920 6920 6920 0
621 20241120 104400 20865630 6920 6920 6920 6920 0
622 20241120 104300 20865630 6920 6920 6920 6920 0
623 20241120 104200 20865630 6920 6920 6920 6920 0
624 20241120 104100 20865630 6920 6920 6920 6920 0
625 20241120 104000 20865630 6920 6920 6920 6920 0
626 20241120 103900 20865630 6920 6920 6920 6920 0
627 20241120 103800 20865630 6920 6920 6920 6920 1
628 20241120 103700 20858710 6920 6920 6920 6920 1
629 20241120 103600 20851790 6920 6920 6920 6920 0
630 20241120 103500 20851790 6920 6920 6920 6920 0
631 20241120 103400 20851790 6920 6920 6920 6920 0
632 20241120 103300 20851790 6920 6920 6920 6920 0
633 20241120 103200 20851790 6920 6920 6920 6920 0
634 20241120 103100 20851790 6920 6920 6920 6920 0
635 20241120 103000 20851790 6920 6920 6920 6920 0
636 20241120 102900 20851790 6920 6920 6920 6920 0
637 20241120 102800 20851790 6920 6920 6920 6920 0
638 20241120 102700 20851790 6920 6920 6920 6920 0
639 20241120 102600 20851790 6920 6920 6920 6920 0
640 20241120 102500 20851790 6920 6920 6920 6920 0
641 20241120 102400 20851790 6920 6920 6920 6920 0
642 20241120 102300 20851790 6920 6920 6920 6920 0
643 20241120 102200 20851790 6920 6910 6920 6910 288
644 20241120 102100 18859720 6900 6900 6900 6900 0
645 20241120 102000 18859720 6900 6900 6900 6900 0
646 20241120 101900 18859720 6900 6900 6900 6900 0
647 20241120 101800 18859720 6900 6900 6900 6900 0
648 20241120 101700 18859720 6900 6900 6900 6900 1
649 20241120 101600 18852820 6900 6900 6900 6900 0
650 20241120 101500 18852820 6900 6900 6900 6900 29
651 20241120 101400 18652720 6900 6900 6900 6900 0
652 20241120 101300 18652720 6900 6900 6900 6900 1
653 20241120 101200 18645820 6890 6890 6890 6890 0
654 20241120 101100 18645820 6890 6890 6890 6890 914
655 20241120 101000 12348360 6910 6910 6910 6910 0
656 20241120 100900 12348360 6910 6910 6910 6910 0
657 20241120 100800 12348360 6910 6910 6910 6910 0
658 20241120 100700 12348360 6910 6910 6910 6910 2
659 20241120 100600 12334540 6900 6900 6900 6900 101
660 20241120 100500 11637640 6910 6910 6910 6910 0
661 20241120 100400 11637640 6910 6910 6910 6910 2
662 20241120 100300 11623820 6870 6870 6870 6870 44
663 20241120 100200 11321540 6910 6910 6910 6910 10
664 20241120 100100 11252440 6910 6910 6910 6910 0
665 20241120 100000 11252440 6910 6910 6910 6910 1
666 20241120 095900 11245530 6870 6870 6870 6870 0
667 20241120 095800 11245530 6870 6870 6870 6870 0
668 20241120 095700 11245530 6870 6870 6870 6870 0
669 20241120 095600 11245530 6870 6870 6870 6870 0
670 20241120 095500 11245530 6870 6870 6870 6870 0
671 20241120 095400 11245530 6870 6870 6870 6870 0
672 20241120 095300 11245530 6870 6860 6870 6860 100
673 20241120 095200 10559030 6870 6870 6870 6870 0
674 20241120 095100 10559030 6870 6870 6870 6870 0
675 20241120 095000 10559030 6870 6870 6870 6870 0
676 20241120 094900 10559030 6870 6870 6870 6870 0
677 20241120 094800 10559030 6870 6870 6870 6870 0
678 20241120 094700 10559030 6870 6870 6870 6870 0
679 20241120 094600 10559030 6870 6870 6870 6870 0
680 20241120 094500 10559030 6870 6870 6870 6870 0
681 20241120 094400 10559030 6870 6870 6870 6870 3
682 20241120 094300 10538420 6870 6870 6870 6870 1
683 20241120 094200 10531550 6830 6830 6830 6830 0
684 20241120 094100 10531550 6830 6830 6830 6830 0
685 20241120 094000 10531550 6830 6830 6830 6830 20
686 20241120 093900 10394950 6830 6840 6840 6830 149
687 20241120 093800 9376980 6830 6830 6830 6830 1
688 20241120 093700 9370150 6830 6830 6830 6830 1
689 20241120 093600 9363320 6840 6840 6840 6840 2
690 20241120 093500 9349640 6870 6870 6870 6870 1
691 20241120 093400 9342770 6840 6840 6840 6840 0
692 20241120 093300 9342770 6840 6840 6840 6840 10
693 20241120 093200 9274370 6850 6850 6850 6850 0
694 20241120 093100 9274370 6850 6850 6850 6850 10
695 20241120 093000 9205870 6850 6850 6850 6850 5
696 20241120 092900 9171620 6850 6860 6860 6850 7
697 20241120 092800 9123640 6870 6870 6870 6870 0
698 20241120 092700 9123640 6870 6870 6870 6870 2
699 20241120 092600 9109900 6900 6900 6900 6900 0
700 20241120 092500 9109900 6900 6900 6900 6900 0
701 20241120 092400 9109900 6900 6900 6900 6900 1040
702 20241120 092300 1933900 6910 6910 6910 6910 0
703 20241120 092200 1933900 6910 6910 6910 6910 0
704 20241120 092100 1933900 6910 6910 6910 6910 0
705 20241120 092000 1933900 6910 6910 6910 6910 0
706 20241120 091900 1933900 6910 6910 6910 6910 1
707 20241120 091800 1926990 6900 6900 6900 6900 9
708 20241120 091700 1864890 6910 6910 6910 6910 3
709 20241120 091600 1844160 6910 6910 6910 6910 0
710 20241120 091500 1844160 6910 6910 6910 6910 31
711 20241120 091400 1629950 6950 6950 6950 6950 0
712 20241120 091300 1629950 6950 6950 6950 6950 0
713 20241120 091200 1629950 6950 6950 6950 6950 2
714 20241120 091100 1616050 6900 6900 6900 6900 0
715 20241120 091000 1616050 6900 6900 6900 6900 47
716 20241120 090900 1291750 6950 6950 6950 6950 0
717 20241120 090800 1291750 6950 6950 6950 6950 0
718 20241120 090700 1291750 6950 6950 6950 6950 0
719 20241120 090600 1291750 6950 6910 6950 6910 3
720 20241120 090500 1270980 6910 6910 6910 6910 0
721 20241120 090400 1270980 6910 6910 6910 6910 28
722 20241120 090300 1077500 6910 6900 6910 6900 84
723 20241120 090200 497540 6900 6910 6910 6900 36
724 20241120 090100 248800 6910 6950 6950 6910 2
725 20241120 090000 234940 6910 6910 6910 6910 34