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

726
309930/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,726 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,210400,92517220,2370,2370,2370,2370,28
20241120,210300,92517220,2370,2370,2370,2370,0
20241120,210200,92517220,2370,2370,2370,2370,0
20241120,210100,92517220,2370,2370,2370,2370,0
20241120,210000,92517220,2370,2370,2370,2370,0
20241120,205900,92517220,2370,2370,2370,2370,0
20241120,205800,92517220,2370,2370,2370,2370,0
20241120,205700,92517220,2370,2370,2370,2370,0
20241120,205600,92517220,2370,2370,2370,2370,0
20241120,205500,92517220,2370,2370,2370,2370,0
20241120,205400,92517220,2370,2370,2370,2370,0
20241120,205300,92517220,2370,2370,2370,2370,0
20241120,205200,92517220,2370,2370,2370,2370,0
20241120,205100,92517220,2370,2370,2370,2370,0
20241120,205000,92517220,2370,2370,2370,2370,0
20241120,204900,92517220,2370,2370,2370,2370,0
20241120,204800,92517220,2370,2370,2370,2370,0
20241120,204700,92517220,2370,2370,2370,2370,0
20241120,204600,92517220,2370,2370,2370,2370,0
20241120,204500,92517220,2370,2370,2370,2370,0
20241120,204400,92517220,2370,2370,2370,2370,0
20241120,204300,92517220,2370,2370,2370,2370,0
20241120,204200,92517220,2370,2370,2370,2370,0
20241120,204100,92517220,2370,2370,2370,2370,0
20241120,204000,92517220,2370,2370,2370,2370,0
20241120,203900,92517220,2370,2370,2370,2370,0
20241120,203800,92517220,2370,2370,2370,2370,0
20241120,203700,92517220,2370,2370,2370,2370,0
20241120,203600,92517220,2370,2370,2370,2370,0
20241120,203500,92517220,2370,2370,2370,2370,0
20241120,203400,92517220,2370,2370,2370,2370,28
20241120,203300,92517220,2370,2370,2370,2370,0
20241120,203200,92517220,2370,2370,2370,2370,0
20241120,203100,92517220,2370,2370,2370,2370,0
20241120,203000,92517220,2370,2370,2370,2370,0
20241120,202900,92517220,2370,2370,2370,2370,0
20241120,202800,92517220,2370,2370,2370,2370,0
20241120,202700,92517220,2370,2370,2370,2370,0
20241120,202600,92517220,2370,2370,2370,2370,0
20241120,202500,92517220,2370,2370,2370,2370,0
20241120,202400,92517220,2370,2370,2370,2370,0
20241120,202300,92517220,2370,2370,2370,2370,0
20241120,202200,92517220,2370,2370,2370,2370,0
20241120,202100,92517220,2370,2370,2370,2370,0
20241120,202000,92517220,2370,2370,2370,2370,0
20241120,201900,92517220,2370,2370,2370,2370,0
20241120,201800,92517220,2370,2370,2370,2370,0
20241120,201700,92517220,2370,2370,2370,2370,0
20241120,201600,92517220,2370,2370,2370,2370,0
20241120,201500,92517220,2370,2370,2370,2370,0
20241120,201400,92517220,2370,2370,2370,2370,0
20241120,201300,92517220,2370,2370,2370,2370,0
20241120,201200,92517220,2370,2370,2370,2370,0
20241120,201100,92517220,2370,2370,2370,2370,0
20241120,201000,92517220,2370,2370,2370,2370,0
20241120,200900,92517220,2370,2370,2370,2370,0
20241120,200800,92517220,2370,2370,2370,2370,0
20241120,200700,92517220,2370,2370,2370,2370,0
20241120,200600,92517220,2370,2370,2370,2370,0
20241120,200500,92517220,2370,2370,2370,2370,0
20241120,200400,92517220,2370,2370,2370,2370,28
20241120,200300,92517220,2370,2370,2370,2370,0
20241120,200200,92517220,2370,2370,2370,2370,0
20241120,200100,92517220,2370,2370,2370,2370,0
20241120,200000,92517220,2370,2370,2370,2370,0
20241120,195900,92517220,2370,2370,2370,2370,0
20241120,195800,92517220,2370,2370,2370,2370,0
20241120,195700,92517220,2370,2370,2370,2370,0
20241120,195600,92517220,2370,2370,2370,2370,0
20241120,195500,92517220,2370,2370,2370,2370,0
20241120,195400,92517220,2370,2370,2370,2370,0
20241120,195300,92517220,2370,2370,2370,2370,0
20241120,195200,92517220,2370,2370,2370,2370,0
20241120,195100,92517220,2370,2370,2370,2370,0
20241120,195000,92517220,2370,2370,2370,2370,0
20241120,194900,92517220,2370,2370,2370,2370,0
20241120,194800,92517220,2370,2370,2370,2370,0
20241120,194700,92517220,2370,2370,2370,2370,0
20241120,194600,92517220,2370,2370,2370,2370,0
20241120,194500,92517220,2370,2370,2370,2370,0
20241120,194400,92517220,2370,2370,2370,2370,0
20241120,194300,92517220,2370,2370,2370,2370,0
20241120,194200,92517220,2370,2370,2370,2370,0
20241120,194100,92517220,2370,2370,2370,2370,0
20241120,194000,92517220,2370,2370,2370,2370,0
20241120,193900,92517220,2370,2370,2370,2370,0
20241120,193800,92517220,2370,2370,2370,2370,0
20241120,193700,92517220,2370,2370,2370,2370,0
20241120,193600,92517220,2370,2370,2370,2370,0
20241120,193500,92517220,2370,2370,2370,2370,0
20241120,193400,92517220,2370,2370,2370,2370,28
20241120,193300,92517220,2370,2370,2370,2370,0
20241120,193200,92517220,2370,2370,2370,2370,0
20241120,193100,92517220,2370,2370,2370,2370,0
20241120,193000,92517220,2370,2370,2370,2370,0
20241120,192900,92517220,2370,2370,2370,2370,0
20241120,192800,92517220,2370,2370,2370,2370,0
20241120,192700,92517220,2370,2370,2370,2370,0
20241120,192600,92517220,2370,2370,2370,2370,0
20241120,192500,92517220,2370,2370,2370,2370,0
20241120,192400,92517220,2370,2370,2370,2370,0
20241120,192300,92517220,2370,2370,2370,2370,0
20241120,192200,92517220,2370,2370,2370,2370,0
20241120,192100,92517220,2370,2370,2370,2370,0
20241120,192000,92517220,2370,2370,2370,2370,0
20241120,191900,92517220,2370,2370,2370,2370,0
20241120,191800,92517220,2370,2370,2370,2370,0
20241120,191700,92517220,2370,2370,2370,2370,0
20241120,191600,92517220,2370,2370,2370,2370,0
20241120,191500,92517220,2370,2370,2370,2370,0
20241120,191400,92517220,2370,2370,2370,2370,0
20241120,191300,92517220,2370,2370,2370,2370,0
20241120,191200,92517220,2370,2370,2370,2370,0
20241120,191100,92517220,2370,2370,2370,2370,0
20241120,191000,92517220,2370,2370,2370,2370,0
20241120,190900,92517220,2370,2370,2370,2370,0
20241120,190800,92517220,2370,2370,2370,2370,0
20241120,190700,92517220,2370,2370,2370,2370,0
20241120,190600,92517220,2370,2370,2370,2370,0
20241120,190500,92517220,2370,2370,2370,2370,0
20241120,190400,92517220,2370,2370,2370,2370,28
20241120,190300,92517220,2370,2370,2370,2370,0
20241120,190200,92517220,2370,2370,2370,2370,0
20241120,190100,92517220,2370,2370,2370,2370,0
20241120,190000,92517220,2370,2370,2370,2370,0
20241120,185900,92517220,2370,2370,2370,2370,0
20241120,185800,92517220,2370,2370,2370,2370,0
20241120,185700,92517220,2370,2370,2370,2370,0
20241120,185600,92517220,2370,2370,2370,2370,0
20241120,185500,92517220,2370,2370,2370,2370,0
20241120,185400,92517220,2370,2370,2370,2370,0
20241120,185300,92517220,2370,2370,2370,2370,0
20241120,185200,92517220,2370,2370,2370,2370,0
20241120,185100,92517220,2370,2370,2370,2370,0
20241120,185000,92517220,2370,2370,2370,2370,0
20241120,184900,92517220,2370,2370,2370,2370,0
20241120,184800,92517220,2370,2370,2370,2370,0
20241120,184700,92517220,2370,2370,2370,2370,0
20241120,184600,92517220,2370,2370,2370,2370,0
20241120,184500,92517220,2370,2370,2370,2370,0
20241120,184400,92517220,2370,2370,2370,2370,0
20241120,184300,92517220,2370,2370,2370,2370,0
20241120,184200,92517220,2370,2370,2370,2370,0
20241120,184100,92517220,2370,2370,2370,2370,0
20241120,184000,92517220,2370,2370,2370,2370,0
20241120,183900,92517220,2370,2370,2370,2370,0
20241120,183800,92517220,2370,2370,2370,2370,0
20241120,183700,92517220,2370,2370,2370,2370,0
20241120,183600,92517220,2370,2370,2370,2370,0
20241120,183500,92517220,2370,2370,2370,2370,0
20241120,183400,92517220,2370,2370,2370,2370,28
20241120,183300,92517220,2370,2370,2370,2370,0
20241120,183200,92517220,2370,2370,2370,2370,0
20241120,183100,92517220,2370,2370,2370,2370,0
20241120,183000,92517220,2370,2370,2370,2370,0
20241120,182900,92517220,2370,2370,2370,2370,0
20241120,182800,92517220,2370,2370,2370,2370,0
20241120,182700,92517220,2370,2370,2370,2370,0
20241120,182600,92517220,2370,2370,2370,2370,0
20241120,182500,92517220,2370,2370,2370,2370,0
20241120,182400,92517220,2370,2370,2370,2370,0
20241120,182300,92517220,2370,2370,2370,2370,0
20241120,182200,92517220,2370,2370,2370,2370,0
20241120,182100,92517220,2370,2370,2370,2370,0
20241120,182000,92517220,2370,2370,2370,2370,0
20241120,181900,92517220,2370,2370,2370,2370,0
20241120,181800,92517220,2370,2370,2370,2370,0
20241120,181700,92517220,2370,2370,2370,2370,0
20241120,181600,92517220,2370,2370,2370,2370,0
20241120,181500,92517220,2370,2370,2370,2370,0
20241120,181400,92517220,2370,2370,2370,2370,0
20241120,181300,92517220,2370,2370,2370,2370,0
20241120,181200,92517220,2370,2370,2370,2370,0
20241120,181100,92517220,2370,2370,2370,2370,0
20241120,181000,92517220,2370,2370,2370,2370,0
20241120,180900,92517220,2370,2370,2370,2370,0
20241120,180800,92517220,2370,2370,2370,2370,0
20241120,180700,92517220,2370,2370,2370,2370,0
20241120,180600,92517220,2370,2370,2370,2370,0
20241120,180500,92517220,2370,2370,2370,2370,0
20241120,180400,92517220,2370,2370,2370,2370,28
20241120,180300,92517220,2370,2370,2370,2370,0
20241120,180200,92517220,2370,2370,2370,2370,0
20241120,180100,92517220,2370,2370,2370,2370,0
20241120,180000,92517220,2370,2370,2370,2370,0
20241120,175900,92517220,2370,2370,2370,2370,0
20241120,175800,92517220,2370,2370,2370,2370,0
20241120,175700,92517220,2370,2370,2370,2370,0
20241120,175600,92517220,2370,2370,2370,2370,0
20241120,175500,92517220,2370,2370,2370,2370,0
20241120,175400,92517220,2370,2370,2370,2370,0
20241120,175300,92517220,2370,2370,2370,2370,0
20241120,175200,92517220,2370,2370,2370,2370,0
20241120,175100,92517220,2370,2370,2370,2370,0
20241120,175000,92517220,2370,2370,2370,2370,0
20241120,174900,92517220,2370,2370,2370,2370,0
20241120,174800,92517220,2370,2370,2370,2370,0
20241120,174700,92517220,2370,2370,2370,2370,0
20241120,174600,92517220,2370,2370,2370,2370,0
20241120,174500,92517220,2370,2370,2370,2370,0
20241120,174400,92517220,2370,2370,2370,2370,0
20241120,174300,92517220,2370,2370,2370,2370,0
20241120,174200,92517220,2370,2370,2370,2370,0
20241120,174100,92517220,2370,2370,2370,2370,0
20241120,174000,92517220,2370,2370,2370,2370,0
20241120,173900,92517220,2370,2370,2370,2370,0
20241120,173800,92517220,2370,2370,2370,2370,0
20241120,173700,92517220,2370,2370,2370,2370,0
20241120,173600,92517220,2370,2370,2370,2370,0
20241120,173500,92517220,2370,2370,2370,2370,0
20241120,173400,92517220,2370,2370,2370,2370,28
20241120,173300,92517220,2370,2370,2370,2370,0
20241120,173200,92517220,2370,2370,2370,2370,0
20241120,173100,92517220,2370,2370,2370,2370,0
20241120,173000,92517220,2370,2370,2370,2370,0
20241120,172900,92517220,2370,2370,2370,2370,0
20241120,172800,92517220,2370,2370,2370,2370,0
20241120,172700,92517220,2370,2370,2370,2370,0
20241120,172600,92517220,2370,2370,2370,2370,0
20241120,172500,92517220,2370,2370,2370,2370,0
20241120,172400,92517220,2370,2370,2370,2370,0
20241120,172300,92517220,2370,2370,2370,2370,0
20241120,172200,92517220,2370,2370,2370,2370,0
20241120,172100,92517220,2370,2370,2370,2370,0
20241120,172000,92517220,2370,2370,2370,2370,0
20241120,171900,92517220,2370,2370,2370,2370,0
20241120,171800,92517220,2370,2370,2370,2370,0
20241120,171700,92517220,2370,2370,2370,2370,0
20241120,171600,92517220,2370,2370,2370,2370,0
20241120,171500,92517220,2370,2370,2370,2370,0
20241120,171400,92517220,2370,2370,2370,2370,0
20241120,171300,92517220,2370,2370,2370,2370,0
20241120,171200,92517220,2370,2370,2370,2370,0
20241120,171100,92517220,2370,2370,2370,2370,0
20241120,171000,92517220,2370,2370,2370,2370,0
20241120,170900,92517220,2370,2370,2370,2370,0
20241120,170800,92517220,2370,2370,2370,2370,0
20241120,170700,92517220,2370,2370,2370,2370,0
20241120,170600,92517220,2370,2370,2370,2370,0
20241120,170500,92517220,2370,2370,2370,2370,0
20241120,170400,92517220,2370,2370,2370,2370,28
20241120,170300,92517220,2370,2370,2370,2370,0
20241120,170200,92517220,2370,2370,2370,2370,0
20241120,170100,92517220,2370,2370,2370,2370,0
20241120,170000,92517220,2370,2370,2370,2370,0
20241120,165900,92517220,2370,2370,2370,2370,0
20241120,165800,92517220,2370,2370,2370,2370,0
20241120,165700,92517220,2370,2370,2370,2370,0
20241120,165600,92517220,2370,2370,2370,2370,0
20241120,165500,92517220,2370,2370,2370,2370,0
20241120,165400,92517220,2370,2370,2370,2370,0
20241120,165300,92517220,2370,2370,2370,2370,0
20241120,165200,92517220,2370,2370,2370,2370,0
20241120,165100,92517220,2370,2370,2370,2370,0
20241120,165000,92517220,2370,2370,2370,2370,0
20241120,164900,92517220,2370,2370,2370,2370,0
20241120,164800,92517220,2370,2370,2370,2370,0
20241120,164700,92517220,2370,2370,2370,2370,0
20241120,164600,92517220,2370,2370,2370,2370,0
20241120,164500,92517220,2370,2370,2370,2370,0
20241120,164400,92517220,2370,2370,2370,2370,0
20241120,164300,92517220,2370,2370,2370,2370,0
20241120,164200,92517220,2370,2370,2370,2370,0
20241120,164100,92517220,2370,2370,2370,2370,0
20241120,164000,92517220,2370,2370,2370,2370,0
20241120,163900,92517220,2370,2370,2370,2370,0
20241120,163800,92517220,2370,2370,2370,2370,0
20241120,163700,92517220,2370,2370,2370,2370,0
20241120,163600,92517220,2370,2370,2370,2370,0
20241120,163500,92517220,2370,2370,2370,2370,0
20241120,163400,92517220,2370,2370,2370,2370,28
20241120,163300,92517220,2370,2370,2370,2370,0
20241120,163200,92517220,2370,2370,2370,2370,0
20241120,163100,92517220,2370,2370,2370,2370,0
20241120,163000,92517220,2370,2370,2370,2370,0
20241120,162900,92517220,2370,2370,2370,2370,0
20241120,162800,92517220,2370,2370,2370,2370,0
20241120,162700,92517220,2370,2370,2370,2370,0
20241120,162600,92517220,2370,2370,2370,2370,0
20241120,162500,92517220,2370,2370,2370,2370,0
20241120,162400,92517220,2370,2370,2370,2370,0
20241120,162300,92517220,2370,2370,2370,2370,0
20241120,162200,92517220,2370,2370,2370,2370,0
20241120,162100,92517220,2370,2370,2370,2370,0
20241120,162000,92517220,2370,2370,2370,2370,0
20241120,161900,92517220,2370,2370,2370,2370,0
20241120,161800,92517220,2370,2370,2370,2370,0
20241120,161700,92517220,2370,2370,2370,2370,0
20241120,161600,92517220,2370,2370,2370,2370,0
20241120,161500,92517220,2370,2370,2370,2370,0
20241120,161400,92517220,2370,2370,2370,2370,0
20241120,161300,92517220,2370,2370,2370,2370,0
20241120,161200,92517220,2370,2370,2370,2370,0
20241120,161100,92517220,2370,2370,2370,2370,0
20241120,161000,92517220,2370,2370,2370,2370,0
20241120,160900,92517220,2370,2370,2370,2370,0
20241120,160800,92517220,2370,2370,2370,2370,0
20241120,160700,92517220,2370,2370,2370,2370,0
20241120,160600,92517220,2370,2370,2370,2370,0
20241120,160500,92517220,2370,2370,2370,2370,0
20241120,160400,92517220,2370,2370,2370,2370,28
20241120,160300,92517220,2370,2370,2370,2370,0
20241120,160200,92517220,2370,2370,2370,2370,0
20241120,160100,92517220,2370,2370,2370,2370,0
20241120,160000,92517220,2370,2370,2370,2370,0
20241120,155900,92517220,2370,2370,2370,2370,0
20241120,155800,92517220,2370,2370,2370,2370,0
20241120,155700,92517220,2370,2370,2370,2370,0
20241120,155600,92517220,2370,2370,2370,2370,0
20241120,155500,92517220,2370,2370,2370,2370,0
20241120,155400,92517220,2370,2370,2370,2370,0
20241120,155300,92517220,2370,2370,2370,2370,0
20241120,155200,92517220,2370,2370,2370,2370,0
20241120,155100,92517220,2370,2370,2370,2370,0
20241120,155000,92517220,2370,2370,2370,2370,0
20241120,154900,92517220,2370,2370,2370,2370,0
20241120,154800,92517220,2370,2370,2370,2370,0
20241120,154700,92517220,2370,2370,2370,2370,0
20241120,154600,92517220,2370,2370,2370,2370,0
20241120,154500,92517220,2370,2370,2370,2370,0
20241120,154400,92517220,2370,2370,2370,2370,0
20241120,154300,92517220,2370,2370,2370,2370,0
20241120,154200,92517220,2370,2370,2370,2370,0
20241120,154100,92517220,2370,2370,2370,2370,0
20241120,154000,92517220,2370,2370,2370,2370,0
20241120,153900,92517220,2370,2370,2370,2370,0
20241120,153800,92517220,2370,2370,2370,2370,0
20241120,153700,92517220,2370,2370,2370,2370,0
20241120,153600,92517220,2370,2370,2370,2370,0
20241120,153500,92517220,2370,2370,2370,2370,0
20241120,153400,92517220,2370,2370,2370,2370,28
20241120,153300,92517220,2370,2370,2370,2370,0
20241120,153200,92517220,2370,2370,2370,2370,0
20241120,153100,92517220,2370,2370,2370,2370,0
20241120,153000,92517220,2370,2370,2370,2370,28
20241120,152900,92450860,2355,2355,2355,2355,0
20241120,152800,92450860,2355,2355,2355,2355,0
20241120,152700,92450860,2355,2355,2355,2355,0
20241120,152600,92450860,2355,2355,2355,2355,0
20241120,152500,92450860,2355,2355,2355,2355,0
20241120,152400,92450860,2355,2355,2355,2355,0
20241120,152300,92450860,2355,2355,2355,2355,0
20241120,152200,92450860,2355,2355,2355,2355,0
20241120,152100,92450860,2355,2355,2355,2355,0
20241120,152000,92450860,2355,2355,2355,2355,0
20241120,151900,92450860,2355,2355,2355,2355,200
20241120,151800,91979860,2370,2370,2370,2370,0
20241120,151700,91979860,2370,2370,2370,2370,0
20241120,151600,91979860,2370,2370,2370,2370,0
20241120,151500,91979860,2370,2365,2370,2365,16
20241120,151400,91941980,2370,2370,2370,2370,0
20241120,151300,91941980,2370,2370,2370,2370,0
20241120,151200,91941980,2370,2370,2370,2370,0
20241120,151100,91941980,2370,2365,2370,2365,100
20241120,151000,91705175,2350,2360,2360,2350,55
20241120,150900,91575830,2365,2365,2365,2365,0
20241120,150800,91575830,2365,2365,2365,2365,0
20241120,150700,91575830,2365,2365,2365,2365,0
20241120,150600,91575830,2365,2365,2365,2365,1
20241120,150500,91573465,2370,2370,2370,2370,1
20241120,150400,91571095,2355,2355,2355,2355,0
20241120,150300,91571095,2355,2355,2355,2355,101
20241120,150200,91333240,2355,2355,2355,2355,382
20241120,150100,90433630,2355,2355,2355,2355,0
20241120,150000,90433630,2355,2355,2355,2355,35
20241120,145900,90351205,2370,2370,2370,2370,0
20241120,145800,90351205,2370,2370,2370,2370,0
20241120,145700,90351205,2370,2370,2370,2370,4
20241120,145600,90341725,2370,2370,2370,2370,0
20241120,145500,90341725,2370,2370,2370,2370,169
20241120,145400,89941195,2370,2370,2370,2370,0
20241120,145300,89941195,2370,2370,2370,2370,0
20241120,145200,89941195,2370,2370,2370,2370,0
20241120,145100,89941195,2370,2370,2370,2370,0
20241120,145000,89941195,2370,2370,2370,2370,0
20241120,144900,89941195,2370,2370,2370,2370,0
20241120,144800,89941195,2370,2370,2370,2370,0
20241120,144700,89941195,2370,2370,2370,2370,0
20241120,144600,89941195,2370,2370,2370,2370,0
20241120,144500,89941195,2370,2370,2370,2370,0
20241120,144400,89941195,2370,2370,2370,2370,0
20241120,144300,89941195,2370,2370,2370,2370,0
20241120,144200,89941195,2370,2370,2370,2370,0
20241120,144100,89941195,2370,2370,2370,2370,100
20241120,144000,89704195,2350,2350,2350,2350,0
20241120,143900,89704195,2350,2350,2350,2350,0
20241120,143800,89704195,2350,2350,2350,2350,0
20241120,143700,89704195,2350,2350,2350,2350,38
20241120,143600,89614895,2350,2350,2350,2350,462
20241120,143500,88529195,2370,2370,2370,2370,0
20241120,143400,88529195,2370,2370,2370,2370,0
20241120,143300,88529195,2370,2360,2370,2360,100
20241120,143200,88292210,2355,2355,2355,2355,200
20241120,143100,87821210,2355,2355,2355,2355,0
20241120,143000,87821210,2355,2350,2355,2350,2182
20241120,142900,82684505,2340,2340,2340,2340,10
20241120,142800,82661105,2355,2355,2355,2355,500
20241120,142700,81483605,2345,2345,2345,2345,1000
20241120,142600,79138605,2345,2345,2345,2345,0
20241120,142500,79138605,2345,2345,2345,2345,1000
20241120,142400,76793605,2350,2350,2350,2350,0
20241120,142300,76793605,2350,2350,2350,2350,1338
20241120,142200,73649305,2345,2345,2345,2345,0
20241120,142100,73649305,2345,2345,2345,2345,200
20241120,142000,73180305,2350,2340,2350,2340,1700
20241120,141900,69192305,2350,2350,2350,2350,1
20241120,141800,69189955,2340,2340,2340,2340,138
20241120,141700,68867035,2335,2335,2335,2335,0
20241120,141600,68867035,2335,2335,2335,2335,18
20241120,141500,68825005,2340,2340,2340,2340,0
20241120,141400,68825005,2340,2340,2340,2340,0
20241120,141300,68825005,2340,2340,2340,2340,2807
20241120,141200,62256625,2340,2340,2340,2340,0
20241120,141100,62256625,2340,2340,2340,2340,500
20241120,141000,61086625,2350,2350,2350,2350,0
20241120,140900,61086625,2350,2350,2350,2350,0
20241120,140800,61086625,2350,2350,2350,2350,0
20241120,140700,61086625,2350,2350,2350,2350,0
20241120,140600,61086625,2350,2350,2350,2350,0
20241120,140500,61086625,2350,2350,2350,2350,0
20241120,140400,61086625,2350,2350,2350,2350,0
20241120,140300,61086625,2350,2350,2350,2350,0
20241120,140200,61086625,2350,2350,2350,2350,0
20241120,140100,61086625,2350,2350,2350,2350,0
20241120,140000,61086625,2350,2350,2350,2350,0
20241120,135900,61086625,2350,2350,2350,2350,0
20241120,135800,61086625,2350,2350,2350,2350,0
20241120,135700,61086625,2350,2350,2350,2350,0
20241120,135600,61086625,2350,2350,2350,2350,10
20241120,135500,61063125,2350,2350,2350,2350,0
20241120,135400,61063125,2350,2350,2350,2350,0
20241120,135300,61063125,2350,2340,2350,2340,550
20241120,135200,59773625,2340,2340,2340,2340,0
20241120,135100,59773625,2340,2345,2345,2340,62
20241120,135000,59628335,2345,2345,2345,2345,0
20241120,134900,59628335,2345,2345,2345,2345,1
20241120,134800,59625990,2350,2350,2350,2350,59
20241120,134700,59487340,2350,2350,2350,2350,0
20241120,134600,59487340,2350,2350,2350,2350,0
20241120,134500,59487340,2350,2350,2350,2350,18
20241120,134400,59445040,2350,2350,2350,2350,0
20241120,134300,59445040,2350,2350,2350,2350,0
20241120,134200,59445040,2350,2350,2350,2350,0
20241120,134100,59445040,2350,2350,2350,2350,0
20241120,134000,59445040,2350,2350,2350,2350,0
20241120,133900,59445040,2350,2350,2350,2350,0
20241120,133800,59445040,2350,2350,2350,2345,3555
20241120,133700,51096255,2350,2350,2350,2350,0
20241120,133600,51096255,2350,2350,2350,2350,1000
20241120,133500,48746255,2350,2345,2350,2345,2000
20241120,133400,44050845,2340,2340,2340,2340,200
20241120,133300,43582845,2350,2345,2350,2345,2000
20241120,133200,38883740,2350,2345,2350,2345,2000
20241120,133100,34189770,2345,2345,2345,2345,0
20241120,133000,34189770,2345,2345,2345,2345,0
20241120,132900,34189770,2345,2345,2345,2345,0
20241120,132800,34189770,2345,2345,2345,2345,0
20241120,132700,34189770,2345,2345,2345,2345,0
20241120,132600,34189770,2345,2345,2345,2345,0
20241120,132500,34189770,2345,2345,2345,2345,0
20241120,132400,34189770,2345,2345,2345,2345,0
20241120,132300,34189770,2345,2345,2345,2345,0
20241120,132200,34189770,2345,2345,2345,2345,0
20241120,132100,34189770,2345,2345,2345,2345,0
20241120,132000,34189770,2345,2345,2345,2345,0
20241120,131900,34189770,2345,2345,2345,2345,0
20241120,131800,34189770,2345,2345,2345,2345,0
20241120,131700,34189770,2345,2345,2345,2345,0
20241120,131600,34189770,2345,2345,2345,2345,0
20241120,131500,34189770,2345,2345,2345,2345,0
20241120,131400,34189770,2345,2345,2345,2345,0
20241120,131300,34189770,2345,2345,2345,2345,0
20241120,131200,34189770,2345,2345,2345,2345,0
20241120,131100,34189770,2345,2345,2345,2345,0
20241120,131000,34189770,2345,2345,2345,2345,0
20241120,130900,34189770,2345,2345,2345,2345,0
20241120,130800,34189770,2345,2345,2345,2345,0
20241120,130700,34189770,2345,2345,2345,2345,0
20241120,130600,34189770,2345,2345,2345,2345,0
20241120,130500,34189770,2345,2345,2345,2345,0
20241120,130400,34189770,2345,2345,2345,2345,0
20241120,130300,34189770,2345,2345,2345,2345,0
20241120,130200,34189770,2345,2345,2345,2345,3
20241120,130100,34182735,2340,2340,2340,2340,0
20241120,130000,34182735,2340,2340,2340,2340,0
20241120,125900,34182735,2340,2340,2340,2340,0
20241120,125800,34182735,2340,2340,2340,2340,3
20241120,125700,34175715,2340,2340,2340,2340,0
20241120,125600,34175715,2340,2340,2340,2340,0
20241120,125500,34175715,2340,2340,2340,2340,0
20241120,125400,34175715,2340,2340,2340,2340,0
20241120,125300,34175715,2340,2340,2340,2340,0
20241120,125200,34175715,2340,2340,2340,2340,0
20241120,125100,34175715,2340,2345,2345,2340,1502
20241120,125000,30661025,2345,2345,2345,2345,0
20241120,124900,30661025,2345,2345,2345,2345,0
20241120,124800,30661025,2345,2345,2345,2345,0
20241120,124700,30661025,2345,2345,2345,2345,0
20241120,124600,30661025,2345,2345,2345,2345,0
20241120,124500,30661025,2345,2345,2345,2345,0
20241120,124400,30661025,2345,2345,2345,2345,347
20241120,124300,29847310,2345,2345,2345,2345,0
20241120,124200,29847310,2345,2345,2345,2345,0
20241120,124100,29847310,2345,2345,2345,2345,0
20241120,124000,29847310,2345,2345,2345,2345,0
20241120,123900,29847310,2345,2345,2345,2345,40
20241120,123800,29753510,2345,2345,2345,2345,0
20241120,123700,29753510,2345,2345,2345,2345,0
20241120,123600,29753510,2345,2345,2345,2345,200
20241120,123500,29284510,2350,2350,2350,2350,0
20241120,123400,29284510,2350,2350,2350,2350,0
20241120,123300,29284510,2350,2350,2350,2350,0
20241120,123200,29284510,2350,2350,2350,2350,0
20241120,123100,29284510,2350,2350,2350,2350,18
20241120,123000,29242210,2350,2350,2350,2350,0
20241120,122900,29242210,2350,2350,2350,2350,0
20241120,122800,29242210,2350,2350,2350,2350,0
20241120,122700,29242210,2350,2350,2350,2350,0
20241120,122600,29242210,2350,2350,2350,2350,0
20241120,122500,29242210,2350,2350,2350,2350,0
20241120,122400,29242210,2350,2350,2350,2350,0
20241120,122300,29242210,2350,2350,2350,2350,0
20241120,122200,29242210,2350,2350,2350,2350,0
20241120,122100,29242210,2350,2350,2350,2350,1
20241120,122000,29239860,2350,2350,2350,2350,0
20241120,121900,29239860,2350,2350,2350,2350,0
20241120,121800,29239860,2350,2350,2350,2350,0
20241120,121700,29239860,2350,2350,2350,2350,0
20241120,121600,29239860,2350,2350,2350,2350,0
20241120,121500,29239860,2350,2350,2350,2350,0
20241120,121400,29239860,2350,2350,2350,2350,0
20241120,121300,29239860,2350,2350,2350,2350,0
20241120,121200,29239860,2350,2350,2350,2350,0
20241120,121100,29239860,2350,2350,2350,2350,0
20241120,121000,29239860,2350,2350,2350,2350,0
20241120,120900,29239860,2350,2350,2350,2350,0
20241120,120800,29239860,2350,2350,2350,2350,0
20241120,120700,29239860,2350,2350,2350,2350,0
20241120,120600,29239860,2350,2350,2350,2350,1
20241120,120500,29237510,2345,2345,2345,2345,3
20241120,120400,29230475,2350,2350,2350,2350,0
20241120,120300,29230475,2350,2350,2350,2350,0
20241120,120200,29230475,2350,2350,2350,2350,0
20241120,120100,29230475,2350,2350,2350,2350,0
20241120,120000,29230475,2350,2350,2350,2350,0
20241120,115900,29230475,2350,2350,2350,2350,1
20241120,115800,29228125,2345,2350,2350,2345,91
20241120,115700,29014725,2350,2350,2350,2350,0
20241120,115600,29014725,2350,2350,2350,2350,0
20241120,115500,29014725,2350,2350,2350,2350,1
20241120,115400,29012375,2350,2350,2350,2350,0
20241120,115300,29012375,2350,2350,2350,2350,1
20241120,115200,29010025,2345,2345,2345,2345,24
20241120,115100,28953745,2350,2350,2350,2350,1
20241120,115000,28951395,2350,2350,2350,2350,0
20241120,114900,28951395,2350,2350,2350,2350,0
20241120,114800,28951395,2350,2350,2350,2350,1
20241120,114700,28949045,2345,2350,2350,2345,1003
20241120,114600,26592005,2340,2340,2340,2340,0
20241120,114500,26592005,2340,2340,2340,2340,300
20241120,114400,25890005,2350,2350,2350,2350,1
20241120,114300,25887655,2350,2350,2350,2350,0
20241120,114200,25887655,2350,2350,2350,2350,1
20241120,114100,25885305,2350,2350,2350,2350,0
20241120,114000,25885305,2350,2350,2350,2350,0
20241120,113900,25885305,2350,2350,2350,2350,0
20241120,113800,25885305,2350,2350,2350,2350,0
20241120,113700,25885305,2350,2350,2350,2350,0
20241120,113600,25885305,2350,2350,2350,2350,0
20241120,113500,25885305,2350,2350,2350,2350,1
20241120,113400,25882955,2350,2350,2350,2350,1
20241120,113300,25880605,2355,2355,2355,2355,1
20241120,113200,25878250,2355,2355,2355,2355,1
20241120,113100,25875895,2350,2350,2350,2350,900
20241120,113000,23760895,2350,2350,2350,2350,0
20241120,112900,23760895,2350,2350,2350,2350,0
20241120,112800,23760895,2350,2350,2350,2350,0
20241120,112700,23760895,2350,2350,2350,2350,0
20241120,112600,23760895,2350,2350,2350,2350,0
20241120,112500,23760895,2350,2350,2350,2350,1000
20241120,112400,21410895,2350,2350,2350,2350,0
20241120,112300,21410895,2350,2350,2350,2350,1
20241120,112200,21408545,2350,2345,2350,2345,1000
20241120,112100,19059080,2345,2345,2345,2345,0
20241120,112000,19059080,2345,2345,2345,2345,0
20241120,111900,19059080,2345,2345,2345,2345,0
20241120,111800,19059080,2345,2345,2345,2345,1
20241120,111700,19056735,2335,2335,2335,2335,500
20241120,111600,17889235,2335,2335,2335,2335,0
20241120,111500,17889235,2335,2335,2335,2335,0
20241120,111400,17889235,2335,2335,2335,2335,0
20241120,111300,17889235,2335,2335,2335,2335,0
20241120,111200,17889235,2335,2335,2335,2335,0
20241120,111100,17889235,2335,2335,2335,2335,312
20241120,111000,17160715,2325,2325,2325,2325,0
20241120,110900,17160715,2325,2325,2325,2325,0
20241120,110800,17160715,2325,2325,2325,2325,405
20241120,110700,16219090,2325,2325,2325,2325,0
20241120,110600,16219090,2325,2325,2325,2325,0
20241120,110500,16219090,2325,2325,2325,2325,0
20241120,110400,16219090,2325,2325,2325,2325,0
20241120,110300,16219090,2325,2325,2325,2325,0
20241120,110200,16219090,2325,2325,2325,2325,0
20241120,110100,16219090,2325,2325,2325,2325,0
20241120,110000,16219090,2325,2325,2325,2325,0
20241120,105900,16219090,2325,2325,2325,2325,0
20241120,105800,16219090,2325,2325,2325,2325,0
20241120,105700,16219090,2325,2325,2325,2325,0
20241120,105600,16219090,2325,2325,2325,2325,0
20241120,105500,16219090,2325,2325,2325,2325,0
20241120,105400,16219090,2325,2325,2325,2325,0
20241120,105300,16219090,2325,2325,2325,2325,399
20241120,105200,15291415,2325,2325,2325,2325,0
20241120,105100,15291415,2325,2325,2325,2325,0
20241120,105000,15291415,2325,2325,2325,2325,0
20241120,104900,15291415,2325,2325,2325,2325,0
20241120,104800,15291415,2325,2325,2325,2325,0
20241120,104700,15291415,2325,2330,2330,2325,170
20241120,104600,14895765,2330,2330,2330,2330,0
20241120,104500,14895765,2330,2330,2330,2330,0
20241120,104400,14895765,2330,2330,2330,2330,0
20241120,104300,14895765,2330,2330,2330,2330,0
20241120,104200,14895765,2330,2330,2330,2330,0
20241120,104100,14895765,2330,2330,2330,2330,0
20241120,104000,14895765,2330,2330,2330,2330,0
20241120,103900,14895765,2330,2330,2330,2330,0
20241120,103800,14895765,2330,2330,2330,2330,0
20241120,103700,14895765,2330,2330,2330,2330,20
20241120,103600,14849165,2330,2330,2330,2330,0
20241120,103500,14849165,2330,2330,2330,2330,900
20241120,103400,12752165,2335,2335,2335,2335,688
20241120,103300,11145685,2335,2335,2335,2335,0
20241120,103200,11145685,2335,2335,2335,2335,0
20241120,103100,11145685,2335,2335,2335,2335,0
20241120,103000,11145685,2335,2335,2335,2335,0
20241120,102900,11145685,2335,2335,2335,2335,0
20241120,102800,11145685,2335,2335,2335,2335,0
20241120,102700,11145685,2335,2335,2335,2335,0
20241120,102600,11145685,2335,2335,2335,2335,0
20241120,102500,11145685,2335,2335,2335,2335,0
20241120,102400,11145685,2335,2335,2335,2335,0
20241120,102300,11145685,2335,2335,2335,2335,0
20241120,102200,11145685,2335,2345,2345,2335,20
20241120,102100,11098905,2345,2345,2345,2345,0
20241120,102000,11098905,2345,2345,2345,2345,0
20241120,101900,11098905,2345,2345,2345,2345,150
20241120,101800,10747155,2345,2345,2345,2345,42
20241120,101700,10648665,2345,2345,2345,2345,500
20241120,101600,9476165,2345,2345,2345,2345,8
20241120,101500,9457405,2345,2340,2345,2340,50
20241120,101400,9340275,2330,2330,2330,2330,0
20241120,101300,9340275,2330,2330,2330,2330,0
20241120,101200,9340275,2330,2330,2330,2330,0
20241120,101100,9340275,2330,2330,2330,2330,0
20241120,101000,9340275,2330,2330,2330,2330,0
20241120,100900,9340275,2330,2330,2330,2330,0
20241120,100800,9340275,2330,2330,2330,2330,0
20241120,100700,9340275,2330,2335,2335,2330,500
20241120,100600,8174275,2340,2340,2340,2340,0
20241120,100500,8174275,2340,2340,2340,2340,0
20241120,100400,8174275,2340,2340,2340,2340,0
20241120,100300,8174275,2340,2340,2340,2340,0
20241120,100200,8174275,2340,2340,2340,2340,0
20241120,100100,8174275,2340,2340,2340,2340,0
20241120,100000,8174275,2340,2340,2340,2340,0
20241120,095900,8174275,2340,2340,2340,2340,0
20241120,095800,8174275,2340,2340,2340,2340,0
20241120,095700,8174275,2340,2340,2340,2340,0
20241120,095600,8174275,2340,2340,2340,2340,0
20241120,095500,8174275,2340,2340,2340,2340,0
20241120,095400,8174275,2340,2340,2340,2340,0
20241120,095300,8174275,2340,2340,2340,2340,0
20241120,095200,8174275,2340,2340,2340,2340,0
20241120,095100,8174275,2340,2340,2340,2340,0
20241120,095000,8174275,2340,2340,2340,2340,0
20241120,094900,8174275,2340,2340,2340,2340,0
20241120,094800,8174275,2340,2340,2340,2340,0
20241120,094700,8174275,2340,2340,2340,2340,0
20241120,094600,8174275,2340,2340,2340,2340,0
20241120,094500,8174275,2340,2340,2340,2340,0
20241120,094400,8174275,2340,2340,2340,2340,0
20241120,094300,8174275,2340,2340,2340,2340,0
20241120,094200,8174275,2340,2340,2340,2340,1
20241120,094100,8171935,2320,2320,2320,2320,0
20241120,094000,8171935,2320,2320,2320,2320,0
20241120,093900,8171935,2320,2320,2320,2320,0
20241120,093800,8171935,2320,2320,2320,2320,0
20241120,093700,8171935,2320,2320,2320,2320,0
20241120,093600,8171935,2320,2320,2320,2320,0
20241120,093500,8171935,2320,2320,2320,2320,0
20241120,093400,8171935,2320,2320,2320,2320,0
20241120,093300,8171935,2320,2320,2320,2320,25
20241120,093200,8113935,2320,2320,2320,2320,0
20241120,093100,8113935,2320,2320,2320,2320,0
20241120,093000,8113935,2320,2320,2320,2320,0
20241120,092900,8113935,2320,2320,2320,2320,0
20241120,092800,8113935,2320,2320,2320,2320,0
20241120,092700,8113935,2320,2320,2320,2320,0
20241120,092600,8113935,2320,2330,2330,2320,421
20241120,092500,7133910,2350,2350,2350,2350,0
20241120,092400,7133910,2350,2350,2350,2350,0
20241120,092300,7133910,2350,2350,2350,2350,10
20241120,092200,7110410,2350,2350,2350,2350,0
20241120,092100,7110410,2350,2350,2350,2350,0
20241120,092000,7110410,2350,2350,2350,2350,0
20241120,091900,7110410,2350,2350,2350,2350,0
20241120,091800,7110410,2350,2345,2350,2345,10
20241120,091700,7086920,2350,2350,2350,2350,0
20241120,091600,7086920,2350,2350,2350,2350,0
20241120,091500,7086920,2350,2350,2350,2350,547
20241120,091400,5801470,2355,2355,2355,2355,0
20241120,091300,5801470,2355,2355,2355,2355,0
20241120,091200,5801470,2355,2355,2355,2355,0
20241120,091100,5801470,2355,2355,2355,2355,0
20241120,091000,5801470,2355,2355,2355,2355,42
20241120,090900,5702560,2355,2350,2355,2350,179
20241120,090800,5281765,2350,2350,2350,2350,303
20241120,090700,4569715,2350,2350,2350,2350,0
20241120,090600,4569715,2350,2350,2350,2350,0
20241120,090500,4569715,2350,2340,2350,2340,87
20241120,090400,4366115,2350,2345,2350,2305,529
20241120,090300,3140605,2375,2375,2375,2375,0
20241120,090200,3140605,2375,2375,2375,2375,0
20241120,090100,3140605,2375,2375,2375,2375,0
20241120,090000,3140605,2375,2425,2425,2375,1311
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 210400 92517220 2370 2370 2370 2370 28
3 20241120 210300 92517220 2370 2370 2370 2370 0
4 20241120 210200 92517220 2370 2370 2370 2370 0
5 20241120 210100 92517220 2370 2370 2370 2370 0
6 20241120 210000 92517220 2370 2370 2370 2370 0
7 20241120 205900 92517220 2370 2370 2370 2370 0
8 20241120 205800 92517220 2370 2370 2370 2370 0
9 20241120 205700 92517220 2370 2370 2370 2370 0
10 20241120 205600 92517220 2370 2370 2370 2370 0
11 20241120 205500 92517220 2370 2370 2370 2370 0
12 20241120 205400 92517220 2370 2370 2370 2370 0
13 20241120 205300 92517220 2370 2370 2370 2370 0
14 20241120 205200 92517220 2370 2370 2370 2370 0
15 20241120 205100 92517220 2370 2370 2370 2370 0
16 20241120 205000 92517220 2370 2370 2370 2370 0
17 20241120 204900 92517220 2370 2370 2370 2370 0
18 20241120 204800 92517220 2370 2370 2370 2370 0
19 20241120 204700 92517220 2370 2370 2370 2370 0
20 20241120 204600 92517220 2370 2370 2370 2370 0
21 20241120 204500 92517220 2370 2370 2370 2370 0
22 20241120 204400 92517220 2370 2370 2370 2370 0
23 20241120 204300 92517220 2370 2370 2370 2370 0
24 20241120 204200 92517220 2370 2370 2370 2370 0
25 20241120 204100 92517220 2370 2370 2370 2370 0
26 20241120 204000 92517220 2370 2370 2370 2370 0
27 20241120 203900 92517220 2370 2370 2370 2370 0
28 20241120 203800 92517220 2370 2370 2370 2370 0
29 20241120 203700 92517220 2370 2370 2370 2370 0
30 20241120 203600 92517220 2370 2370 2370 2370 0
31 20241120 203500 92517220 2370 2370 2370 2370 0
32 20241120 203400 92517220 2370 2370 2370 2370 28
33 20241120 203300 92517220 2370 2370 2370 2370 0
34 20241120 203200 92517220 2370 2370 2370 2370 0
35 20241120 203100 92517220 2370 2370 2370 2370 0
36 20241120 203000 92517220 2370 2370 2370 2370 0
37 20241120 202900 92517220 2370 2370 2370 2370 0
38 20241120 202800 92517220 2370 2370 2370 2370 0
39 20241120 202700 92517220 2370 2370 2370 2370 0
40 20241120 202600 92517220 2370 2370 2370 2370 0
41 20241120 202500 92517220 2370 2370 2370 2370 0
42 20241120 202400 92517220 2370 2370 2370 2370 0
43 20241120 202300 92517220 2370 2370 2370 2370 0
44 20241120 202200 92517220 2370 2370 2370 2370 0
45 20241120 202100 92517220 2370 2370 2370 2370 0
46 20241120 202000 92517220 2370 2370 2370 2370 0
47 20241120 201900 92517220 2370 2370 2370 2370 0
48 20241120 201800 92517220 2370 2370 2370 2370 0
49 20241120 201700 92517220 2370 2370 2370 2370 0
50 20241120 201600 92517220 2370 2370 2370 2370 0
51 20241120 201500 92517220 2370 2370 2370 2370 0
52 20241120 201400 92517220 2370 2370 2370 2370 0
53 20241120 201300 92517220 2370 2370 2370 2370 0
54 20241120 201200 92517220 2370 2370 2370 2370 0
55 20241120 201100 92517220 2370 2370 2370 2370 0
56 20241120 201000 92517220 2370 2370 2370 2370 0
57 20241120 200900 92517220 2370 2370 2370 2370 0
58 20241120 200800 92517220 2370 2370 2370 2370 0
59 20241120 200700 92517220 2370 2370 2370 2370 0
60 20241120 200600 92517220 2370 2370 2370 2370 0
61 20241120 200500 92517220 2370 2370 2370 2370 0
62 20241120 200400 92517220 2370 2370 2370 2370 28
63 20241120 200300 92517220 2370 2370 2370 2370 0
64 20241120 200200 92517220 2370 2370 2370 2370 0
65 20241120 200100 92517220 2370 2370 2370 2370 0
66 20241120 200000 92517220 2370 2370 2370 2370 0
67 20241120 195900 92517220 2370 2370 2370 2370 0
68 20241120 195800 92517220 2370 2370 2370 2370 0
69 20241120 195700 92517220 2370 2370 2370 2370 0
70 20241120 195600 92517220 2370 2370 2370 2370 0
71 20241120 195500 92517220 2370 2370 2370 2370 0
72 20241120 195400 92517220 2370 2370 2370 2370 0
73 20241120 195300 92517220 2370 2370 2370 2370 0
74 20241120 195200 92517220 2370 2370 2370 2370 0
75 20241120 195100 92517220 2370 2370 2370 2370 0
76 20241120 195000 92517220 2370 2370 2370 2370 0
77 20241120 194900 92517220 2370 2370 2370 2370 0
78 20241120 194800 92517220 2370 2370 2370 2370 0
79 20241120 194700 92517220 2370 2370 2370 2370 0
80 20241120 194600 92517220 2370 2370 2370 2370 0
81 20241120 194500 92517220 2370 2370 2370 2370 0
82 20241120 194400 92517220 2370 2370 2370 2370 0
83 20241120 194300 92517220 2370 2370 2370 2370 0
84 20241120 194200 92517220 2370 2370 2370 2370 0
85 20241120 194100 92517220 2370 2370 2370 2370 0
86 20241120 194000 92517220 2370 2370 2370 2370 0
87 20241120 193900 92517220 2370 2370 2370 2370 0
88 20241120 193800 92517220 2370 2370 2370 2370 0
89 20241120 193700 92517220 2370 2370 2370 2370 0
90 20241120 193600 92517220 2370 2370 2370 2370 0
91 20241120 193500 92517220 2370 2370 2370 2370 0
92 20241120 193400 92517220 2370 2370 2370 2370 28
93 20241120 193300 92517220 2370 2370 2370 2370 0
94 20241120 193200 92517220 2370 2370 2370 2370 0
95 20241120 193100 92517220 2370 2370 2370 2370 0
96 20241120 193000 92517220 2370 2370 2370 2370 0
97 20241120 192900 92517220 2370 2370 2370 2370 0
98 20241120 192800 92517220 2370 2370 2370 2370 0
99 20241120 192700 92517220 2370 2370 2370 2370 0
100 20241120 192600 92517220 2370 2370 2370 2370 0
101 20241120 192500 92517220 2370 2370 2370 2370 0
102 20241120 192400 92517220 2370 2370 2370 2370 0
103 20241120 192300 92517220 2370 2370 2370 2370 0
104 20241120 192200 92517220 2370 2370 2370 2370 0
105 20241120 192100 92517220 2370 2370 2370 2370 0
106 20241120 192000 92517220 2370 2370 2370 2370 0
107 20241120 191900 92517220 2370 2370 2370 2370 0
108 20241120 191800 92517220 2370 2370 2370 2370 0
109 20241120 191700 92517220 2370 2370 2370 2370 0
110 20241120 191600 92517220 2370 2370 2370 2370 0
111 20241120 191500 92517220 2370 2370 2370 2370 0
112 20241120 191400 92517220 2370 2370 2370 2370 0
113 20241120 191300 92517220 2370 2370 2370 2370 0
114 20241120 191200 92517220 2370 2370 2370 2370 0
115 20241120 191100 92517220 2370 2370 2370 2370 0
116 20241120 191000 92517220 2370 2370 2370 2370 0
117 20241120 190900 92517220 2370 2370 2370 2370 0
118 20241120 190800 92517220 2370 2370 2370 2370 0
119 20241120 190700 92517220 2370 2370 2370 2370 0
120 20241120 190600 92517220 2370 2370 2370 2370 0
121 20241120 190500 92517220 2370 2370 2370 2370 0
122 20241120 190400 92517220 2370 2370 2370 2370 28
123 20241120 190300 92517220 2370 2370 2370 2370 0
124 20241120 190200 92517220 2370 2370 2370 2370 0
125 20241120 190100 92517220 2370 2370 2370 2370 0
126 20241120 190000 92517220 2370 2370 2370 2370 0
127 20241120 185900 92517220 2370 2370 2370 2370 0
128 20241120 185800 92517220 2370 2370 2370 2370 0
129 20241120 185700 92517220 2370 2370 2370 2370 0
130 20241120 185600 92517220 2370 2370 2370 2370 0
131 20241120 185500 92517220 2370 2370 2370 2370 0
132 20241120 185400 92517220 2370 2370 2370 2370 0
133 20241120 185300 92517220 2370 2370 2370 2370 0
134 20241120 185200 92517220 2370 2370 2370 2370 0
135 20241120 185100 92517220 2370 2370 2370 2370 0
136 20241120 185000 92517220 2370 2370 2370 2370 0
137 20241120 184900 92517220 2370 2370 2370 2370 0
138 20241120 184800 92517220 2370 2370 2370 2370 0
139 20241120 184700 92517220 2370 2370 2370 2370 0
140 20241120 184600 92517220 2370 2370 2370 2370 0
141 20241120 184500 92517220 2370 2370 2370 2370 0
142 20241120 184400 92517220 2370 2370 2370 2370 0
143 20241120 184300 92517220 2370 2370 2370 2370 0
144 20241120 184200 92517220 2370 2370 2370 2370 0
145 20241120 184100 92517220 2370 2370 2370 2370 0
146 20241120 184000 92517220 2370 2370 2370 2370 0
147 20241120 183900 92517220 2370 2370 2370 2370 0
148 20241120 183800 92517220 2370 2370 2370 2370 0
149 20241120 183700 92517220 2370 2370 2370 2370 0
150 20241120 183600 92517220 2370 2370 2370 2370 0
151 20241120 183500 92517220 2370 2370 2370 2370 0
152 20241120 183400 92517220 2370 2370 2370 2370 28
153 20241120 183300 92517220 2370 2370 2370 2370 0
154 20241120 183200 92517220 2370 2370 2370 2370 0
155 20241120 183100 92517220 2370 2370 2370 2370 0
156 20241120 183000 92517220 2370 2370 2370 2370 0
157 20241120 182900 92517220 2370 2370 2370 2370 0
158 20241120 182800 92517220 2370 2370 2370 2370 0
159 20241120 182700 92517220 2370 2370 2370 2370 0
160 20241120 182600 92517220 2370 2370 2370 2370 0
161 20241120 182500 92517220 2370 2370 2370 2370 0
162 20241120 182400 92517220 2370 2370 2370 2370 0
163 20241120 182300 92517220 2370 2370 2370 2370 0
164 20241120 182200 92517220 2370 2370 2370 2370 0
165 20241120 182100 92517220 2370 2370 2370 2370 0
166 20241120 182000 92517220 2370 2370 2370 2370 0
167 20241120 181900 92517220 2370 2370 2370 2370 0
168 20241120 181800 92517220 2370 2370 2370 2370 0
169 20241120 181700 92517220 2370 2370 2370 2370 0
170 20241120 181600 92517220 2370 2370 2370 2370 0
171 20241120 181500 92517220 2370 2370 2370 2370 0
172 20241120 181400 92517220 2370 2370 2370 2370 0
173 20241120 181300 92517220 2370 2370 2370 2370 0
174 20241120 181200 92517220 2370 2370 2370 2370 0
175 20241120 181100 92517220 2370 2370 2370 2370 0
176 20241120 181000 92517220 2370 2370 2370 2370 0
177 20241120 180900 92517220 2370 2370 2370 2370 0
178 20241120 180800 92517220 2370 2370 2370 2370 0
179 20241120 180700 92517220 2370 2370 2370 2370 0
180 20241120 180600 92517220 2370 2370 2370 2370 0
181 20241120 180500 92517220 2370 2370 2370 2370 0
182 20241120 180400 92517220 2370 2370 2370 2370 28
183 20241120 180300 92517220 2370 2370 2370 2370 0
184 20241120 180200 92517220 2370 2370 2370 2370 0
185 20241120 180100 92517220 2370 2370 2370 2370 0
186 20241120 180000 92517220 2370 2370 2370 2370 0
187 20241120 175900 92517220 2370 2370 2370 2370 0
188 20241120 175800 92517220 2370 2370 2370 2370 0
189 20241120 175700 92517220 2370 2370 2370 2370 0
190 20241120 175600 92517220 2370 2370 2370 2370 0
191 20241120 175500 92517220 2370 2370 2370 2370 0
192 20241120 175400 92517220 2370 2370 2370 2370 0
193 20241120 175300 92517220 2370 2370 2370 2370 0
194 20241120 175200 92517220 2370 2370 2370 2370 0
195 20241120 175100 92517220 2370 2370 2370 2370 0
196 20241120 175000 92517220 2370 2370 2370 2370 0
197 20241120 174900 92517220 2370 2370 2370 2370 0
198 20241120 174800 92517220 2370 2370 2370 2370 0
199 20241120 174700 92517220 2370 2370 2370 2370 0
200 20241120 174600 92517220 2370 2370 2370 2370 0
201 20241120 174500 92517220 2370 2370 2370 2370 0
202 20241120 174400 92517220 2370 2370 2370 2370 0
203 20241120 174300 92517220 2370 2370 2370 2370 0
204 20241120 174200 92517220 2370 2370 2370 2370 0
205 20241120 174100 92517220 2370 2370 2370 2370 0
206 20241120 174000 92517220 2370 2370 2370 2370 0
207 20241120 173900 92517220 2370 2370 2370 2370 0
208 20241120 173800 92517220 2370 2370 2370 2370 0
209 20241120 173700 92517220 2370 2370 2370 2370 0
210 20241120 173600 92517220 2370 2370 2370 2370 0
211 20241120 173500 92517220 2370 2370 2370 2370 0
212 20241120 173400 92517220 2370 2370 2370 2370 28
213 20241120 173300 92517220 2370 2370 2370 2370 0
214 20241120 173200 92517220 2370 2370 2370 2370 0
215 20241120 173100 92517220 2370 2370 2370 2370 0
216 20241120 173000 92517220 2370 2370 2370 2370 0
217 20241120 172900 92517220 2370 2370 2370 2370 0
218 20241120 172800 92517220 2370 2370 2370 2370 0
219 20241120 172700 92517220 2370 2370 2370 2370 0
220 20241120 172600 92517220 2370 2370 2370 2370 0
221 20241120 172500 92517220 2370 2370 2370 2370 0
222 20241120 172400 92517220 2370 2370 2370 2370 0
223 20241120 172300 92517220 2370 2370 2370 2370 0
224 20241120 172200 92517220 2370 2370 2370 2370 0
225 20241120 172100 92517220 2370 2370 2370 2370 0
226 20241120 172000 92517220 2370 2370 2370 2370 0
227 20241120 171900 92517220 2370 2370 2370 2370 0
228 20241120 171800 92517220 2370 2370 2370 2370 0
229 20241120 171700 92517220 2370 2370 2370 2370 0
230 20241120 171600 92517220 2370 2370 2370 2370 0
231 20241120 171500 92517220 2370 2370 2370 2370 0
232 20241120 171400 92517220 2370 2370 2370 2370 0
233 20241120 171300 92517220 2370 2370 2370 2370 0
234 20241120 171200 92517220 2370 2370 2370 2370 0
235 20241120 171100 92517220 2370 2370 2370 2370 0
236 20241120 171000 92517220 2370 2370 2370 2370 0
237 20241120 170900 92517220 2370 2370 2370 2370 0
238 20241120 170800 92517220 2370 2370 2370 2370 0
239 20241120 170700 92517220 2370 2370 2370 2370 0
240 20241120 170600 92517220 2370 2370 2370 2370 0
241 20241120 170500 92517220 2370 2370 2370 2370 0
242 20241120 170400 92517220 2370 2370 2370 2370 28
243 20241120 170300 92517220 2370 2370 2370 2370 0
244 20241120 170200 92517220 2370 2370 2370 2370 0
245 20241120 170100 92517220 2370 2370 2370 2370 0
246 20241120 170000 92517220 2370 2370 2370 2370 0
247 20241120 165900 92517220 2370 2370 2370 2370 0
248 20241120 165800 92517220 2370 2370 2370 2370 0
249 20241120 165700 92517220 2370 2370 2370 2370 0
250 20241120 165600 92517220 2370 2370 2370 2370 0
251 20241120 165500 92517220 2370 2370 2370 2370 0
252 20241120 165400 92517220 2370 2370 2370 2370 0
253 20241120 165300 92517220 2370 2370 2370 2370 0
254 20241120 165200 92517220 2370 2370 2370 2370 0
255 20241120 165100 92517220 2370 2370 2370 2370 0
256 20241120 165000 92517220 2370 2370 2370 2370 0
257 20241120 164900 92517220 2370 2370 2370 2370 0
258 20241120 164800 92517220 2370 2370 2370 2370 0
259 20241120 164700 92517220 2370 2370 2370 2370 0
260 20241120 164600 92517220 2370 2370 2370 2370 0
261 20241120 164500 92517220 2370 2370 2370 2370 0
262 20241120 164400 92517220 2370 2370 2370 2370 0
263 20241120 164300 92517220 2370 2370 2370 2370 0
264 20241120 164200 92517220 2370 2370 2370 2370 0
265 20241120 164100 92517220 2370 2370 2370 2370 0
266 20241120 164000 92517220 2370 2370 2370 2370 0
267 20241120 163900 92517220 2370 2370 2370 2370 0
268 20241120 163800 92517220 2370 2370 2370 2370 0
269 20241120 163700 92517220 2370 2370 2370 2370 0
270 20241120 163600 92517220 2370 2370 2370 2370 0
271 20241120 163500 92517220 2370 2370 2370 2370 0
272 20241120 163400 92517220 2370 2370 2370 2370 28
273 20241120 163300 92517220 2370 2370 2370 2370 0
274 20241120 163200 92517220 2370 2370 2370 2370 0
275 20241120 163100 92517220 2370 2370 2370 2370 0
276 20241120 163000 92517220 2370 2370 2370 2370 0
277 20241120 162900 92517220 2370 2370 2370 2370 0
278 20241120 162800 92517220 2370 2370 2370 2370 0
279 20241120 162700 92517220 2370 2370 2370 2370 0
280 20241120 162600 92517220 2370 2370 2370 2370 0
281 20241120 162500 92517220 2370 2370 2370 2370 0
282 20241120 162400 92517220 2370 2370 2370 2370 0
283 20241120 162300 92517220 2370 2370 2370 2370 0
284 20241120 162200 92517220 2370 2370 2370 2370 0
285 20241120 162100 92517220 2370 2370 2370 2370 0
286 20241120 162000 92517220 2370 2370 2370 2370 0
287 20241120 161900 92517220 2370 2370 2370 2370 0
288 20241120 161800 92517220 2370 2370 2370 2370 0
289 20241120 161700 92517220 2370 2370 2370 2370 0
290 20241120 161600 92517220 2370 2370 2370 2370 0
291 20241120 161500 92517220 2370 2370 2370 2370 0
292 20241120 161400 92517220 2370 2370 2370 2370 0
293 20241120 161300 92517220 2370 2370 2370 2370 0
294 20241120 161200 92517220 2370 2370 2370 2370 0
295 20241120 161100 92517220 2370 2370 2370 2370 0
296 20241120 161000 92517220 2370 2370 2370 2370 0
297 20241120 160900 92517220 2370 2370 2370 2370 0
298 20241120 160800 92517220 2370 2370 2370 2370 0
299 20241120 160700 92517220 2370 2370 2370 2370 0
300 20241120 160600 92517220 2370 2370 2370 2370 0
301 20241120 160500 92517220 2370 2370 2370 2370 0
302 20241120 160400 92517220 2370 2370 2370 2370 28
303 20241120 160300 92517220 2370 2370 2370 2370 0
304 20241120 160200 92517220 2370 2370 2370 2370 0
305 20241120 160100 92517220 2370 2370 2370 2370 0
306 20241120 160000 92517220 2370 2370 2370 2370 0
307 20241120 155900 92517220 2370 2370 2370 2370 0
308 20241120 155800 92517220 2370 2370 2370 2370 0
309 20241120 155700 92517220 2370 2370 2370 2370 0
310 20241120 155600 92517220 2370 2370 2370 2370 0
311 20241120 155500 92517220 2370 2370 2370 2370 0
312 20241120 155400 92517220 2370 2370 2370 2370 0
313 20241120 155300 92517220 2370 2370 2370 2370 0
314 20241120 155200 92517220 2370 2370 2370 2370 0
315 20241120 155100 92517220 2370 2370 2370 2370 0
316 20241120 155000 92517220 2370 2370 2370 2370 0
317 20241120 154900 92517220 2370 2370 2370 2370 0
318 20241120 154800 92517220 2370 2370 2370 2370 0
319 20241120 154700 92517220 2370 2370 2370 2370 0
320 20241120 154600 92517220 2370 2370 2370 2370 0
321 20241120 154500 92517220 2370 2370 2370 2370 0
322 20241120 154400 92517220 2370 2370 2370 2370 0
323 20241120 154300 92517220 2370 2370 2370 2370 0
324 20241120 154200 92517220 2370 2370 2370 2370 0
325 20241120 154100 92517220 2370 2370 2370 2370 0
326 20241120 154000 92517220 2370 2370 2370 2370 0
327 20241120 153900 92517220 2370 2370 2370 2370 0
328 20241120 153800 92517220 2370 2370 2370 2370 0
329 20241120 153700 92517220 2370 2370 2370 2370 0
330 20241120 153600 92517220 2370 2370 2370 2370 0
331 20241120 153500 92517220 2370 2370 2370 2370 0
332 20241120 153400 92517220 2370 2370 2370 2370 28
333 20241120 153300 92517220 2370 2370 2370 2370 0
334 20241120 153200 92517220 2370 2370 2370 2370 0
335 20241120 153100 92517220 2370 2370 2370 2370 0
336 20241120 153000 92517220 2370 2370 2370 2370 28
337 20241120 152900 92450860 2355 2355 2355 2355 0
338 20241120 152800 92450860 2355 2355 2355 2355 0
339 20241120 152700 92450860 2355 2355 2355 2355 0
340 20241120 152600 92450860 2355 2355 2355 2355 0
341 20241120 152500 92450860 2355 2355 2355 2355 0
342 20241120 152400 92450860 2355 2355 2355 2355 0
343 20241120 152300 92450860 2355 2355 2355 2355 0
344 20241120 152200 92450860 2355 2355 2355 2355 0
345 20241120 152100 92450860 2355 2355 2355 2355 0
346 20241120 152000 92450860 2355 2355 2355 2355 0
347 20241120 151900 92450860 2355 2355 2355 2355 200
348 20241120 151800 91979860 2370 2370 2370 2370 0
349 20241120 151700 91979860 2370 2370 2370 2370 0
350 20241120 151600 91979860 2370 2370 2370 2370 0
351 20241120 151500 91979860 2370 2365 2370 2365 16
352 20241120 151400 91941980 2370 2370 2370 2370 0
353 20241120 151300 91941980 2370 2370 2370 2370 0
354 20241120 151200 91941980 2370 2370 2370 2370 0
355 20241120 151100 91941980 2370 2365 2370 2365 100
356 20241120 151000 91705175 2350 2360 2360 2350 55
357 20241120 150900 91575830 2365 2365 2365 2365 0
358 20241120 150800 91575830 2365 2365 2365 2365 0
359 20241120 150700 91575830 2365 2365 2365 2365 0
360 20241120 150600 91575830 2365 2365 2365 2365 1
361 20241120 150500 91573465 2370 2370 2370 2370 1
362 20241120 150400 91571095 2355 2355 2355 2355 0
363 20241120 150300 91571095 2355 2355 2355 2355 101
364 20241120 150200 91333240 2355 2355 2355 2355 382
365 20241120 150100 90433630 2355 2355 2355 2355 0
366 20241120 150000 90433630 2355 2355 2355 2355 35
367 20241120 145900 90351205 2370 2370 2370 2370 0
368 20241120 145800 90351205 2370 2370 2370 2370 0
369 20241120 145700 90351205 2370 2370 2370 2370 4
370 20241120 145600 90341725 2370 2370 2370 2370 0
371 20241120 145500 90341725 2370 2370 2370 2370 169
372 20241120 145400 89941195 2370 2370 2370 2370 0
373 20241120 145300 89941195 2370 2370 2370 2370 0
374 20241120 145200 89941195 2370 2370 2370 2370 0
375 20241120 145100 89941195 2370 2370 2370 2370 0
376 20241120 145000 89941195 2370 2370 2370 2370 0
377 20241120 144900 89941195 2370 2370 2370 2370 0
378 20241120 144800 89941195 2370 2370 2370 2370 0
379 20241120 144700 89941195 2370 2370 2370 2370 0
380 20241120 144600 89941195 2370 2370 2370 2370 0
381 20241120 144500 89941195 2370 2370 2370 2370 0
382 20241120 144400 89941195 2370 2370 2370 2370 0
383 20241120 144300 89941195 2370 2370 2370 2370 0
384 20241120 144200 89941195 2370 2370 2370 2370 0
385 20241120 144100 89941195 2370 2370 2370 2370 100
386 20241120 144000 89704195 2350 2350 2350 2350 0
387 20241120 143900 89704195 2350 2350 2350 2350 0
388 20241120 143800 89704195 2350 2350 2350 2350 0
389 20241120 143700 89704195 2350 2350 2350 2350 38
390 20241120 143600 89614895 2350 2350 2350 2350 462
391 20241120 143500 88529195 2370 2370 2370 2370 0
392 20241120 143400 88529195 2370 2370 2370 2370 0
393 20241120 143300 88529195 2370 2360 2370 2360 100
394 20241120 143200 88292210 2355 2355 2355 2355 200
395 20241120 143100 87821210 2355 2355 2355 2355 0
396 20241120 143000 87821210 2355 2350 2355 2350 2182
397 20241120 142900 82684505 2340 2340 2340 2340 10
398 20241120 142800 82661105 2355 2355 2355 2355 500
399 20241120 142700 81483605 2345 2345 2345 2345 1000
400 20241120 142600 79138605 2345 2345 2345 2345 0
401 20241120 142500 79138605 2345 2345 2345 2345 1000
402 20241120 142400 76793605 2350 2350 2350 2350 0
403 20241120 142300 76793605 2350 2350 2350 2350 1338
404 20241120 142200 73649305 2345 2345 2345 2345 0
405 20241120 142100 73649305 2345 2345 2345 2345 200
406 20241120 142000 73180305 2350 2340 2350 2340 1700
407 20241120 141900 69192305 2350 2350 2350 2350 1
408 20241120 141800 69189955 2340 2340 2340 2340 138
409 20241120 141700 68867035 2335 2335 2335 2335 0
410 20241120 141600 68867035 2335 2335 2335 2335 18
411 20241120 141500 68825005 2340 2340 2340 2340 0
412 20241120 141400 68825005 2340 2340 2340 2340 0
413 20241120 141300 68825005 2340 2340 2340 2340 2807
414 20241120 141200 62256625 2340 2340 2340 2340 0
415 20241120 141100 62256625 2340 2340 2340 2340 500
416 20241120 141000 61086625 2350 2350 2350 2350 0
417 20241120 140900 61086625 2350 2350 2350 2350 0
418 20241120 140800 61086625 2350 2350 2350 2350 0
419 20241120 140700 61086625 2350 2350 2350 2350 0
420 20241120 140600 61086625 2350 2350 2350 2350 0
421 20241120 140500 61086625 2350 2350 2350 2350 0
422 20241120 140400 61086625 2350 2350 2350 2350 0
423 20241120 140300 61086625 2350 2350 2350 2350 0
424 20241120 140200 61086625 2350 2350 2350 2350 0
425 20241120 140100 61086625 2350 2350 2350 2350 0
426 20241120 140000 61086625 2350 2350 2350 2350 0
427 20241120 135900 61086625 2350 2350 2350 2350 0
428 20241120 135800 61086625 2350 2350 2350 2350 0
429 20241120 135700 61086625 2350 2350 2350 2350 0
430 20241120 135600 61086625 2350 2350 2350 2350 10
431 20241120 135500 61063125 2350 2350 2350 2350 0
432 20241120 135400 61063125 2350 2350 2350 2350 0
433 20241120 135300 61063125 2350 2340 2350 2340 550
434 20241120 135200 59773625 2340 2340 2340 2340 0
435 20241120 135100 59773625 2340 2345 2345 2340 62
436 20241120 135000 59628335 2345 2345 2345 2345 0
437 20241120 134900 59628335 2345 2345 2345 2345 1
438 20241120 134800 59625990 2350 2350 2350 2350 59
439 20241120 134700 59487340 2350 2350 2350 2350 0
440 20241120 134600 59487340 2350 2350 2350 2350 0
441 20241120 134500 59487340 2350 2350 2350 2350 18
442 20241120 134400 59445040 2350 2350 2350 2350 0
443 20241120 134300 59445040 2350 2350 2350 2350 0
444 20241120 134200 59445040 2350 2350 2350 2350 0
445 20241120 134100 59445040 2350 2350 2350 2350 0
446 20241120 134000 59445040 2350 2350 2350 2350 0
447 20241120 133900 59445040 2350 2350 2350 2350 0
448 20241120 133800 59445040 2350 2350 2350 2345 3555
449 20241120 133700 51096255 2350 2350 2350 2350 0
450 20241120 133600 51096255 2350 2350 2350 2350 1000
451 20241120 133500 48746255 2350 2345 2350 2345 2000
452 20241120 133400 44050845 2340 2340 2340 2340 200
453 20241120 133300 43582845 2350 2345 2350 2345 2000
454 20241120 133200 38883740 2350 2345 2350 2345 2000
455 20241120 133100 34189770 2345 2345 2345 2345 0
456 20241120 133000 34189770 2345 2345 2345 2345 0
457 20241120 132900 34189770 2345 2345 2345 2345 0
458 20241120 132800 34189770 2345 2345 2345 2345 0
459 20241120 132700 34189770 2345 2345 2345 2345 0
460 20241120 132600 34189770 2345 2345 2345 2345 0
461 20241120 132500 34189770 2345 2345 2345 2345 0
462 20241120 132400 34189770 2345 2345 2345 2345 0
463 20241120 132300 34189770 2345 2345 2345 2345 0
464 20241120 132200 34189770 2345 2345 2345 2345 0
465 20241120 132100 34189770 2345 2345 2345 2345 0
466 20241120 132000 34189770 2345 2345 2345 2345 0
467 20241120 131900 34189770 2345 2345 2345 2345 0
468 20241120 131800 34189770 2345 2345 2345 2345 0
469 20241120 131700 34189770 2345 2345 2345 2345 0
470 20241120 131600 34189770 2345 2345 2345 2345 0
471 20241120 131500 34189770 2345 2345 2345 2345 0
472 20241120 131400 34189770 2345 2345 2345 2345 0
473 20241120 131300 34189770 2345 2345 2345 2345 0
474 20241120 131200 34189770 2345 2345 2345 2345 0
475 20241120 131100 34189770 2345 2345 2345 2345 0
476 20241120 131000 34189770 2345 2345 2345 2345 0
477 20241120 130900 34189770 2345 2345 2345 2345 0
478 20241120 130800 34189770 2345 2345 2345 2345 0
479 20241120 130700 34189770 2345 2345 2345 2345 0
480 20241120 130600 34189770 2345 2345 2345 2345 0
481 20241120 130500 34189770 2345 2345 2345 2345 0
482 20241120 130400 34189770 2345 2345 2345 2345 0
483 20241120 130300 34189770 2345 2345 2345 2345 0
484 20241120 130200 34189770 2345 2345 2345 2345 3
485 20241120 130100 34182735 2340 2340 2340 2340 0
486 20241120 130000 34182735 2340 2340 2340 2340 0
487 20241120 125900 34182735 2340 2340 2340 2340 0
488 20241120 125800 34182735 2340 2340 2340 2340 3
489 20241120 125700 34175715 2340 2340 2340 2340 0
490 20241120 125600 34175715 2340 2340 2340 2340 0
491 20241120 125500 34175715 2340 2340 2340 2340 0
492 20241120 125400 34175715 2340 2340 2340 2340 0
493 20241120 125300 34175715 2340 2340 2340 2340 0
494 20241120 125200 34175715 2340 2340 2340 2340 0
495 20241120 125100 34175715 2340 2345 2345 2340 1502
496 20241120 125000 30661025 2345 2345 2345 2345 0
497 20241120 124900 30661025 2345 2345 2345 2345 0
498 20241120 124800 30661025 2345 2345 2345 2345 0
499 20241120 124700 30661025 2345 2345 2345 2345 0
500 20241120 124600 30661025 2345 2345 2345 2345 0
501 20241120 124500 30661025 2345 2345 2345 2345 0
502 20241120 124400 30661025 2345 2345 2345 2345 347
503 20241120 124300 29847310 2345 2345 2345 2345 0
504 20241120 124200 29847310 2345 2345 2345 2345 0
505 20241120 124100 29847310 2345 2345 2345 2345 0
506 20241120 124000 29847310 2345 2345 2345 2345 0
507 20241120 123900 29847310 2345 2345 2345 2345 40
508 20241120 123800 29753510 2345 2345 2345 2345 0
509 20241120 123700 29753510 2345 2345 2345 2345 0
510 20241120 123600 29753510 2345 2345 2345 2345 200
511 20241120 123500 29284510 2350 2350 2350 2350 0
512 20241120 123400 29284510 2350 2350 2350 2350 0
513 20241120 123300 29284510 2350 2350 2350 2350 0
514 20241120 123200 29284510 2350 2350 2350 2350 0
515 20241120 123100 29284510 2350 2350 2350 2350 18
516 20241120 123000 29242210 2350 2350 2350 2350 0
517 20241120 122900 29242210 2350 2350 2350 2350 0
518 20241120 122800 29242210 2350 2350 2350 2350 0
519 20241120 122700 29242210 2350 2350 2350 2350 0
520 20241120 122600 29242210 2350 2350 2350 2350 0
521 20241120 122500 29242210 2350 2350 2350 2350 0
522 20241120 122400 29242210 2350 2350 2350 2350 0
523 20241120 122300 29242210 2350 2350 2350 2350 0
524 20241120 122200 29242210 2350 2350 2350 2350 0
525 20241120 122100 29242210 2350 2350 2350 2350 1
526 20241120 122000 29239860 2350 2350 2350 2350 0
527 20241120 121900 29239860 2350 2350 2350 2350 0
528 20241120 121800 29239860 2350 2350 2350 2350 0
529 20241120 121700 29239860 2350 2350 2350 2350 0
530 20241120 121600 29239860 2350 2350 2350 2350 0
531 20241120 121500 29239860 2350 2350 2350 2350 0
532 20241120 121400 29239860 2350 2350 2350 2350 0
533 20241120 121300 29239860 2350 2350 2350 2350 0
534 20241120 121200 29239860 2350 2350 2350 2350 0
535 20241120 121100 29239860 2350 2350 2350 2350 0
536 20241120 121000 29239860 2350 2350 2350 2350 0
537 20241120 120900 29239860 2350 2350 2350 2350 0
538 20241120 120800 29239860 2350 2350 2350 2350 0
539 20241120 120700 29239860 2350 2350 2350 2350 0
540 20241120 120600 29239860 2350 2350 2350 2350 1
541 20241120 120500 29237510 2345 2345 2345 2345 3
542 20241120 120400 29230475 2350 2350 2350 2350 0
543 20241120 120300 29230475 2350 2350 2350 2350 0
544 20241120 120200 29230475 2350 2350 2350 2350 0
545 20241120 120100 29230475 2350 2350 2350 2350 0
546 20241120 120000 29230475 2350 2350 2350 2350 0
547 20241120 115900 29230475 2350 2350 2350 2350 1
548 20241120 115800 29228125 2345 2350 2350 2345 91
549 20241120 115700 29014725 2350 2350 2350 2350 0
550 20241120 115600 29014725 2350 2350 2350 2350 0
551 20241120 115500 29014725 2350 2350 2350 2350 1
552 20241120 115400 29012375 2350 2350 2350 2350 0
553 20241120 115300 29012375 2350 2350 2350 2350 1
554 20241120 115200 29010025 2345 2345 2345 2345 24
555 20241120 115100 28953745 2350 2350 2350 2350 1
556 20241120 115000 28951395 2350 2350 2350 2350 0
557 20241120 114900 28951395 2350 2350 2350 2350 0
558 20241120 114800 28951395 2350 2350 2350 2350 1
559 20241120 114700 28949045 2345 2350 2350 2345 1003
560 20241120 114600 26592005 2340 2340 2340 2340 0
561 20241120 114500 26592005 2340 2340 2340 2340 300
562 20241120 114400 25890005 2350 2350 2350 2350 1
563 20241120 114300 25887655 2350 2350 2350 2350 0
564 20241120 114200 25887655 2350 2350 2350 2350 1
565 20241120 114100 25885305 2350 2350 2350 2350 0
566 20241120 114000 25885305 2350 2350 2350 2350 0
567 20241120 113900 25885305 2350 2350 2350 2350 0
568 20241120 113800 25885305 2350 2350 2350 2350 0
569 20241120 113700 25885305 2350 2350 2350 2350 0
570 20241120 113600 25885305 2350 2350 2350 2350 0
571 20241120 113500 25885305 2350 2350 2350 2350 1
572 20241120 113400 25882955 2350 2350 2350 2350 1
573 20241120 113300 25880605 2355 2355 2355 2355 1
574 20241120 113200 25878250 2355 2355 2355 2355 1
575 20241120 113100 25875895 2350 2350 2350 2350 900
576 20241120 113000 23760895 2350 2350 2350 2350 0
577 20241120 112900 23760895 2350 2350 2350 2350 0
578 20241120 112800 23760895 2350 2350 2350 2350 0
579 20241120 112700 23760895 2350 2350 2350 2350 0
580 20241120 112600 23760895 2350 2350 2350 2350 0
581 20241120 112500 23760895 2350 2350 2350 2350 1000
582 20241120 112400 21410895 2350 2350 2350 2350 0
583 20241120 112300 21410895 2350 2350 2350 2350 1
584 20241120 112200 21408545 2350 2345 2350 2345 1000
585 20241120 112100 19059080 2345 2345 2345 2345 0
586 20241120 112000 19059080 2345 2345 2345 2345 0
587 20241120 111900 19059080 2345 2345 2345 2345 0
588 20241120 111800 19059080 2345 2345 2345 2345 1
589 20241120 111700 19056735 2335 2335 2335 2335 500
590 20241120 111600 17889235 2335 2335 2335 2335 0
591 20241120 111500 17889235 2335 2335 2335 2335 0
592 20241120 111400 17889235 2335 2335 2335 2335 0
593 20241120 111300 17889235 2335 2335 2335 2335 0
594 20241120 111200 17889235 2335 2335 2335 2335 0
595 20241120 111100 17889235 2335 2335 2335 2335 312
596 20241120 111000 17160715 2325 2325 2325 2325 0
597 20241120 110900 17160715 2325 2325 2325 2325 0
598 20241120 110800 17160715 2325 2325 2325 2325 405
599 20241120 110700 16219090 2325 2325 2325 2325 0
600 20241120 110600 16219090 2325 2325 2325 2325 0
601 20241120 110500 16219090 2325 2325 2325 2325 0
602 20241120 110400 16219090 2325 2325 2325 2325 0
603 20241120 110300 16219090 2325 2325 2325 2325 0
604 20241120 110200 16219090 2325 2325 2325 2325 0
605 20241120 110100 16219090 2325 2325 2325 2325 0
606 20241120 110000 16219090 2325 2325 2325 2325 0
607 20241120 105900 16219090 2325 2325 2325 2325 0
608 20241120 105800 16219090 2325 2325 2325 2325 0
609 20241120 105700 16219090 2325 2325 2325 2325 0
610 20241120 105600 16219090 2325 2325 2325 2325 0
611 20241120 105500 16219090 2325 2325 2325 2325 0
612 20241120 105400 16219090 2325 2325 2325 2325 0
613 20241120 105300 16219090 2325 2325 2325 2325 399
614 20241120 105200 15291415 2325 2325 2325 2325 0
615 20241120 105100 15291415 2325 2325 2325 2325 0
616 20241120 105000 15291415 2325 2325 2325 2325 0
617 20241120 104900 15291415 2325 2325 2325 2325 0
618 20241120 104800 15291415 2325 2325 2325 2325 0
619 20241120 104700 15291415 2325 2330 2330 2325 170
620 20241120 104600 14895765 2330 2330 2330 2330 0
621 20241120 104500 14895765 2330 2330 2330 2330 0
622 20241120 104400 14895765 2330 2330 2330 2330 0
623 20241120 104300 14895765 2330 2330 2330 2330 0
624 20241120 104200 14895765 2330 2330 2330 2330 0
625 20241120 104100 14895765 2330 2330 2330 2330 0
626 20241120 104000 14895765 2330 2330 2330 2330 0
627 20241120 103900 14895765 2330 2330 2330 2330 0
628 20241120 103800 14895765 2330 2330 2330 2330 0
629 20241120 103700 14895765 2330 2330 2330 2330 20
630 20241120 103600 14849165 2330 2330 2330 2330 0
631 20241120 103500 14849165 2330 2330 2330 2330 900
632 20241120 103400 12752165 2335 2335 2335 2335 688
633 20241120 103300 11145685 2335 2335 2335 2335 0
634 20241120 103200 11145685 2335 2335 2335 2335 0
635 20241120 103100 11145685 2335 2335 2335 2335 0
636 20241120 103000 11145685 2335 2335 2335 2335 0
637 20241120 102900 11145685 2335 2335 2335 2335 0
638 20241120 102800 11145685 2335 2335 2335 2335 0
639 20241120 102700 11145685 2335 2335 2335 2335 0
640 20241120 102600 11145685 2335 2335 2335 2335 0
641 20241120 102500 11145685 2335 2335 2335 2335 0
642 20241120 102400 11145685 2335 2335 2335 2335 0
643 20241120 102300 11145685 2335 2335 2335 2335 0
644 20241120 102200 11145685 2335 2345 2345 2335 20
645 20241120 102100 11098905 2345 2345 2345 2345 0
646 20241120 102000 11098905 2345 2345 2345 2345 0
647 20241120 101900 11098905 2345 2345 2345 2345 150
648 20241120 101800 10747155 2345 2345 2345 2345 42
649 20241120 101700 10648665 2345 2345 2345 2345 500
650 20241120 101600 9476165 2345 2345 2345 2345 8
651 20241120 101500 9457405 2345 2340 2345 2340 50
652 20241120 101400 9340275 2330 2330 2330 2330 0
653 20241120 101300 9340275 2330 2330 2330 2330 0
654 20241120 101200 9340275 2330 2330 2330 2330 0
655 20241120 101100 9340275 2330 2330 2330 2330 0
656 20241120 101000 9340275 2330 2330 2330 2330 0
657 20241120 100900 9340275 2330 2330 2330 2330 0
658 20241120 100800 9340275 2330 2330 2330 2330 0
659 20241120 100700 9340275 2330 2335 2335 2330 500
660 20241120 100600 8174275 2340 2340 2340 2340 0
661 20241120 100500 8174275 2340 2340 2340 2340 0
662 20241120 100400 8174275 2340 2340 2340 2340 0
663 20241120 100300 8174275 2340 2340 2340 2340 0
664 20241120 100200 8174275 2340 2340 2340 2340 0
665 20241120 100100 8174275 2340 2340 2340 2340 0
666 20241120 100000 8174275 2340 2340 2340 2340 0
667 20241120 095900 8174275 2340 2340 2340 2340 0
668 20241120 095800 8174275 2340 2340 2340 2340 0
669 20241120 095700 8174275 2340 2340 2340 2340 0
670 20241120 095600 8174275 2340 2340 2340 2340 0
671 20241120 095500 8174275 2340 2340 2340 2340 0
672 20241120 095400 8174275 2340 2340 2340 2340 0
673 20241120 095300 8174275 2340 2340 2340 2340 0
674 20241120 095200 8174275 2340 2340 2340 2340 0
675 20241120 095100 8174275 2340 2340 2340 2340 0
676 20241120 095000 8174275 2340 2340 2340 2340 0
677 20241120 094900 8174275 2340 2340 2340 2340 0
678 20241120 094800 8174275 2340 2340 2340 2340 0
679 20241120 094700 8174275 2340 2340 2340 2340 0
680 20241120 094600 8174275 2340 2340 2340 2340 0
681 20241120 094500 8174275 2340 2340 2340 2340 0
682 20241120 094400 8174275 2340 2340 2340 2340 0
683 20241120 094300 8174275 2340 2340 2340 2340 0
684 20241120 094200 8174275 2340 2340 2340 2340 1
685 20241120 094100 8171935 2320 2320 2320 2320 0
686 20241120 094000 8171935 2320 2320 2320 2320 0
687 20241120 093900 8171935 2320 2320 2320 2320 0
688 20241120 093800 8171935 2320 2320 2320 2320 0
689 20241120 093700 8171935 2320 2320 2320 2320 0
690 20241120 093600 8171935 2320 2320 2320 2320 0
691 20241120 093500 8171935 2320 2320 2320 2320 0
692 20241120 093400 8171935 2320 2320 2320 2320 0
693 20241120 093300 8171935 2320 2320 2320 2320 25
694 20241120 093200 8113935 2320 2320 2320 2320 0
695 20241120 093100 8113935 2320 2320 2320 2320 0
696 20241120 093000 8113935 2320 2320 2320 2320 0
697 20241120 092900 8113935 2320 2320 2320 2320 0
698 20241120 092800 8113935 2320 2320 2320 2320 0
699 20241120 092700 8113935 2320 2320 2320 2320 0
700 20241120 092600 8113935 2320 2330 2330 2320 421
701 20241120 092500 7133910 2350 2350 2350 2350 0
702 20241120 092400 7133910 2350 2350 2350 2350 0
703 20241120 092300 7133910 2350 2350 2350 2350 10
704 20241120 092200 7110410 2350 2350 2350 2350 0
705 20241120 092100 7110410 2350 2350 2350 2350 0
706 20241120 092000 7110410 2350 2350 2350 2350 0
707 20241120 091900 7110410 2350 2350 2350 2350 0
708 20241120 091800 7110410 2350 2345 2350 2345 10
709 20241120 091700 7086920 2350 2350 2350 2350 0
710 20241120 091600 7086920 2350 2350 2350 2350 0
711 20241120 091500 7086920 2350 2350 2350 2350 547
712 20241120 091400 5801470 2355 2355 2355 2355 0
713 20241120 091300 5801470 2355 2355 2355 2355 0
714 20241120 091200 5801470 2355 2355 2355 2355 0
715 20241120 091100 5801470 2355 2355 2355 2355 0
716 20241120 091000 5801470 2355 2355 2355 2355 42
717 20241120 090900 5702560 2355 2350 2355 2350 179
718 20241120 090800 5281765 2350 2350 2350 2350 303
719 20241120 090700 4569715 2350 2350 2350 2350 0
720 20241120 090600 4569715 2350 2350 2350 2350 0
721 20241120 090500 4569715 2350 2340 2350 2340 87
722 20241120 090400 4366115 2350 2345 2350 2305 529
723 20241120 090300 3140605 2375 2375 2375 2375 0
724 20241120 090200 3140605 2375 2375 2375 2375 0
725 20241120 090100 3140605 2375 2375 2375 2375 0
726 20241120 090000 3140605 2375 2425 2425 2375 1311