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
309960/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,726 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,210400,70698060,3690,3690,3690,3690,210
20241120,210300,70698060,3690,3690,3690,3690,0
20241120,210200,70698060,3690,3690,3690,3690,0
20241120,210100,70698060,3690,3690,3690,3690,0
20241120,210000,70698060,3690,3690,3690,3690,0
20241120,205900,70698060,3690,3690,3690,3690,0
20241120,205800,70698060,3690,3690,3690,3690,0
20241120,205700,70698060,3690,3690,3690,3690,0
20241120,205600,70698060,3690,3690,3690,3690,0
20241120,205500,70698060,3690,3690,3690,3690,0
20241120,205400,70698060,3690,3690,3690,3690,0
20241120,205300,70698060,3690,3690,3690,3690,0
20241120,205200,70698060,3690,3690,3690,3690,0
20241120,205100,70698060,3690,3690,3690,3690,0
20241120,205000,70698060,3690,3690,3690,3690,0
20241120,204900,70698060,3690,3690,3690,3690,0
20241120,204800,70698060,3690,3690,3690,3690,0
20241120,204700,70698060,3690,3690,3690,3690,0
20241120,204600,70698060,3690,3690,3690,3690,0
20241120,204500,70698060,3690,3690,3690,3690,0
20241120,204400,70698060,3690,3690,3690,3690,0
20241120,204300,70698060,3690,3690,3690,3690,0
20241120,204200,70698060,3690,3690,3690,3690,0
20241120,204100,70698060,3690,3690,3690,3690,0
20241120,204000,70698060,3690,3690,3690,3690,0
20241120,203900,70698060,3690,3690,3690,3690,0
20241120,203800,70698060,3690,3690,3690,3690,0
20241120,203700,70698060,3690,3690,3690,3690,0
20241120,203600,70698060,3690,3690,3690,3690,0
20241120,203500,70698060,3690,3690,3690,3690,0
20241120,203400,70698060,3690,3690,3690,3690,210
20241120,203300,70698060,3690,3690,3690,3690,0
20241120,203200,70698060,3690,3690,3690,3690,0
20241120,203100,70698060,3690,3690,3690,3690,0
20241120,203000,70698060,3690,3690,3690,3690,0
20241120,202900,70698060,3690,3690,3690,3690,0
20241120,202800,70698060,3690,3690,3690,3690,0
20241120,202700,70698060,3690,3690,3690,3690,0
20241120,202600,70698060,3690,3690,3690,3690,0
20241120,202500,70698060,3690,3690,3690,3690,0
20241120,202400,70698060,3690,3690,3690,3690,0
20241120,202300,70698060,3690,3690,3690,3690,0
20241120,202200,70698060,3690,3690,3690,3690,0
20241120,202100,70698060,3690,3690,3690,3690,0
20241120,202000,70698060,3690,3690,3690,3690,0
20241120,201900,70698060,3690,3690,3690,3690,0
20241120,201800,70698060,3690,3690,3690,3690,0
20241120,201700,70698060,3690,3690,3690,3690,0
20241120,201600,70698060,3690,3690,3690,3690,0
20241120,201500,70698060,3690,3690,3690,3690,0
20241120,201400,70698060,3690,3690,3690,3690,0
20241120,201300,70698060,3690,3690,3690,3690,0
20241120,201200,70698060,3690,3690,3690,3690,0
20241120,201100,70698060,3690,3690,3690,3690,0
20241120,201000,70698060,3690,3690,3690,3690,0
20241120,200900,70698060,3690,3690,3690,3690,0
20241120,200800,70698060,3690,3690,3690,3690,0
20241120,200700,70698060,3690,3690,3690,3690,0
20241120,200600,70698060,3690,3690,3690,3690,0
20241120,200500,70698060,3690,3690,3690,3690,0
20241120,200400,70698060,3690,3690,3690,3690,210
20241120,200300,70698060,3690,3690,3690,3690,0
20241120,200200,70698060,3690,3690,3690,3690,0
20241120,200100,70698060,3690,3690,3690,3690,0
20241120,200000,70698060,3690,3690,3690,3690,0
20241120,195900,70698060,3690,3690,3690,3690,0
20241120,195800,70698060,3690,3690,3690,3690,0
20241120,195700,70698060,3690,3690,3690,3690,0
20241120,195600,70698060,3690,3690,3690,3690,0
20241120,195500,70698060,3690,3690,3690,3690,0
20241120,195400,70698060,3690,3690,3690,3690,0
20241120,195300,70698060,3690,3690,3690,3690,0
20241120,195200,70698060,3690,3690,3690,3690,0
20241120,195100,70698060,3690,3690,3690,3690,0
20241120,195000,70698060,3690,3690,3690,3690,0
20241120,194900,70698060,3690,3690,3690,3690,0
20241120,194800,70698060,3690,3690,3690,3690,0
20241120,194700,70698060,3690,3690,3690,3690,0
20241120,194600,70698060,3690,3690,3690,3690,0
20241120,194500,70698060,3690,3690,3690,3690,0
20241120,194400,70698060,3690,3690,3690,3690,0
20241120,194300,70698060,3690,3690,3690,3690,0
20241120,194200,70698060,3690,3690,3690,3690,0
20241120,194100,70698060,3690,3690,3690,3690,0
20241120,194000,70698060,3690,3690,3690,3690,0
20241120,193900,70698060,3690,3690,3690,3690,0
20241120,193800,70698060,3690,3690,3690,3690,0
20241120,193700,70698060,3690,3690,3690,3690,0
20241120,193600,70698060,3690,3690,3690,3690,0
20241120,193500,70698060,3690,3690,3690,3690,0
20241120,193400,70698060,3690,3690,3690,3690,210
20241120,193300,70698060,3690,3690,3690,3690,0
20241120,193200,70698060,3690,3690,3690,3690,0
20241120,193100,70698060,3690,3690,3690,3690,0
20241120,193000,70698060,3690,3690,3690,3690,0
20241120,192900,70698060,3690,3690,3690,3690,0
20241120,192800,70698060,3690,3690,3690,3690,0
20241120,192700,70698060,3690,3690,3690,3690,0
20241120,192600,70698060,3690,3690,3690,3690,0
20241120,192500,70698060,3690,3690,3690,3690,0
20241120,192400,70698060,3690,3690,3690,3690,0
20241120,192300,70698060,3690,3690,3690,3690,0
20241120,192200,70698060,3690,3690,3690,3690,0
20241120,192100,70698060,3690,3690,3690,3690,0
20241120,192000,70698060,3690,3690,3690,3690,0
20241120,191900,70698060,3690,3690,3690,3690,0
20241120,191800,70698060,3690,3690,3690,3690,0
20241120,191700,70698060,3690,3690,3690,3690,0
20241120,191600,70698060,3690,3690,3690,3690,0
20241120,191500,70698060,3690,3690,3690,3690,0
20241120,191400,70698060,3690,3690,3690,3690,0
20241120,191300,70698060,3690,3690,3690,3690,0
20241120,191200,70698060,3690,3690,3690,3690,0
20241120,191100,70698060,3690,3690,3690,3690,0
20241120,191000,70698060,3690,3690,3690,3690,0
20241120,190900,70698060,3690,3690,3690,3690,0
20241120,190800,70698060,3690,3690,3690,3690,0
20241120,190700,70698060,3690,3690,3690,3690,0
20241120,190600,70698060,3690,3690,3690,3690,0
20241120,190500,70698060,3690,3690,3690,3690,0
20241120,190400,70698060,3690,3690,3690,3690,210
20241120,190300,70698060,3690,3690,3690,3690,0
20241120,190200,70698060,3690,3690,3690,3690,0
20241120,190100,70698060,3690,3690,3690,3690,0
20241120,190000,70698060,3690,3690,3690,3690,0
20241120,185900,70698060,3690,3690,3690,3690,0
20241120,185800,70698060,3690,3690,3690,3690,0
20241120,185700,70698060,3690,3690,3690,3690,0
20241120,185600,70698060,3690,3690,3690,3690,0
20241120,185500,70698060,3690,3690,3690,3690,0
20241120,185400,70698060,3690,3690,3690,3690,0
20241120,185300,70698060,3690,3690,3690,3690,0
20241120,185200,70698060,3690,3690,3690,3690,0
20241120,185100,70698060,3690,3690,3690,3690,0
20241120,185000,70698060,3690,3690,3690,3690,0
20241120,184900,70698060,3690,3690,3690,3690,0
20241120,184800,70698060,3690,3690,3690,3690,0
20241120,184700,70698060,3690,3690,3690,3690,0
20241120,184600,70698060,3690,3690,3690,3690,0
20241120,184500,70698060,3690,3690,3690,3690,0
20241120,184400,70698060,3690,3690,3690,3690,0
20241120,184300,70698060,3690,3690,3690,3690,0
20241120,184200,70698060,3690,3690,3690,3690,0
20241120,184100,70698060,3690,3690,3690,3690,0
20241120,184000,70698060,3690,3690,3690,3690,0
20241120,183900,70698060,3690,3690,3690,3690,0
20241120,183800,70698060,3690,3690,3690,3690,0
20241120,183700,70698060,3690,3690,3690,3690,0
20241120,183600,70698060,3690,3690,3690,3690,0
20241120,183500,70698060,3690,3690,3690,3690,0
20241120,183400,70698060,3690,3690,3690,3690,210
20241120,183300,70698060,3690,3690,3690,3690,0
20241120,183200,70698060,3690,3690,3690,3690,0
20241120,183100,70698060,3690,3690,3690,3690,0
20241120,183000,70698060,3690,3690,3690,3690,0
20241120,182900,70698060,3690,3690,3690,3690,0
20241120,182800,70698060,3690,3690,3690,3690,0
20241120,182700,70698060,3690,3690,3690,3690,0
20241120,182600,70698060,3690,3690,3690,3690,0
20241120,182500,70698060,3690,3690,3690,3690,0
20241120,182400,70698060,3690,3690,3690,3690,0
20241120,182300,70698060,3690,3690,3690,3690,0
20241120,182200,70698060,3690,3690,3690,3690,0
20241120,182100,70698060,3690,3690,3690,3690,0
20241120,182000,70698060,3690,3690,3690,3690,0
20241120,181900,70698060,3690,3690,3690,3690,0
20241120,181800,70698060,3690,3690,3690,3690,0
20241120,181700,70698060,3690,3690,3690,3690,0
20241120,181600,70698060,3690,3690,3690,3690,0
20241120,181500,70698060,3690,3690,3690,3690,0
20241120,181400,70698060,3690,3690,3690,3690,0
20241120,181300,70698060,3690,3690,3690,3690,0
20241120,181200,70698060,3690,3690,3690,3690,0
20241120,181100,70698060,3690,3690,3690,3690,0
20241120,181000,70698060,3690,3690,3690,3690,0
20241120,180900,70698060,3690,3690,3690,3690,0
20241120,180800,70698060,3690,3690,3690,3690,0
20241120,180700,70698060,3690,3690,3690,3690,0
20241120,180600,70698060,3690,3690,3690,3690,0
20241120,180500,70698060,3690,3690,3690,3690,0
20241120,180400,70698060,3690,3690,3690,3690,210
20241120,180300,70698060,3690,3690,3690,3690,0
20241120,180200,70698060,3690,3690,3690,3690,0
20241120,180100,70698060,3690,3690,3690,3690,0
20241120,180000,70698060,3690,3690,3690,3690,0
20241120,175900,70698060,3690,3690,3690,3690,0
20241120,175800,70698060,3690,3690,3690,3690,0
20241120,175700,70698060,3690,3690,3690,3690,0
20241120,175600,70698060,3690,3690,3690,3690,0
20241120,175500,70698060,3690,3690,3690,3690,0
20241120,175400,70698060,3690,3690,3690,3690,0
20241120,175300,70698060,3690,3690,3690,3690,0
20241120,175200,70698060,3690,3690,3690,3690,0
20241120,175100,70698060,3690,3690,3690,3690,0
20241120,175000,70698060,3690,3690,3690,3690,0
20241120,174900,70698060,3690,3690,3690,3690,0
20241120,174800,70698060,3690,3690,3690,3690,0
20241120,174700,70698060,3690,3690,3690,3690,0
20241120,174600,70698060,3690,3690,3690,3690,0
20241120,174500,70698060,3690,3690,3690,3690,0
20241120,174400,70698060,3690,3690,3690,3690,0
20241120,174300,70698060,3690,3690,3690,3690,0
20241120,174200,70698060,3690,3690,3690,3690,0
20241120,174100,70698060,3690,3690,3690,3690,0
20241120,174000,70698060,3690,3690,3690,3690,0
20241120,173900,70698060,3690,3690,3690,3690,0
20241120,173800,70698060,3690,3690,3690,3690,0
20241120,173700,70698060,3690,3690,3690,3690,0
20241120,173600,70698060,3690,3690,3690,3690,0
20241120,173500,70698060,3690,3690,3690,3690,0
20241120,173400,70698060,3690,3690,3690,3690,210
20241120,173300,70698060,3690,3690,3690,3690,0
20241120,173200,70698060,3690,3690,3690,3690,0
20241120,173100,70698060,3690,3690,3690,3690,0
20241120,173000,70698060,3690,3690,3690,3690,0
20241120,172900,70698060,3690,3690,3690,3690,0
20241120,172800,70698060,3690,3690,3690,3690,0
20241120,172700,70698060,3690,3690,3690,3690,0
20241120,172600,70698060,3690,3690,3690,3690,0
20241120,172500,70698060,3690,3690,3690,3690,0
20241120,172400,70698060,3690,3690,3690,3690,0
20241120,172300,70698060,3690,3690,3690,3690,0
20241120,172200,70698060,3690,3690,3690,3690,0
20241120,172100,70698060,3690,3690,3690,3690,0
20241120,172000,70698060,3690,3690,3690,3690,0
20241120,171900,70698060,3690,3690,3690,3690,0
20241120,171800,70698060,3690,3690,3690,3690,0
20241120,171700,70698060,3690,3690,3690,3690,0
20241120,171600,70698060,3690,3690,3690,3690,0
20241120,171500,70698060,3690,3690,3690,3690,0
20241120,171400,70698060,3690,3690,3690,3690,0
20241120,171300,70698060,3690,3690,3690,3690,0
20241120,171200,70698060,3690,3690,3690,3690,0
20241120,171100,70698060,3690,3690,3690,3690,0
20241120,171000,70698060,3690,3690,3690,3690,0
20241120,170900,70698060,3690,3690,3690,3690,0
20241120,170800,70698060,3690,3690,3690,3690,0
20241120,170700,70698060,3690,3690,3690,3690,0
20241120,170600,70698060,3690,3690,3690,3690,0
20241120,170500,70698060,3690,3690,3690,3690,0
20241120,170400,70698060,3690,3690,3690,3690,210
20241120,170300,70698060,3690,3690,3690,3690,0
20241120,170200,70698060,3690,3690,3690,3690,0
20241120,170100,70698060,3690,3690,3690,3690,0
20241120,170000,70698060,3690,3690,3690,3690,0
20241120,165900,70698060,3690,3690,3690,3690,0
20241120,165800,70698060,3690,3690,3690,3690,0
20241120,165700,70698060,3690,3690,3690,3690,0
20241120,165600,70698060,3690,3690,3690,3690,0
20241120,165500,70698060,3690,3690,3690,3690,0
20241120,165400,70698060,3690,3690,3690,3690,0
20241120,165300,70698060,3690,3690,3690,3690,0
20241120,165200,70698060,3690,3690,3690,3690,0
20241120,165100,70698060,3690,3690,3690,3690,0
20241120,165000,70698060,3690,3690,3690,3690,0
20241120,164900,70698060,3690,3690,3690,3690,0
20241120,164800,70698060,3690,3690,3690,3690,0
20241120,164700,70698060,3690,3690,3690,3690,0
20241120,164600,70698060,3690,3690,3690,3690,0
20241120,164500,70698060,3690,3690,3690,3690,0
20241120,164400,70698060,3690,3690,3690,3690,0
20241120,164300,70698060,3690,3690,3690,3690,0
20241120,164200,70698060,3690,3690,3690,3690,0
20241120,164100,70698060,3690,3690,3690,3690,0
20241120,164000,70698060,3690,3690,3690,3690,0
20241120,163900,70698060,3690,3690,3690,3690,0
20241120,163800,70698060,3690,3690,3690,3690,0
20241120,163700,70698060,3690,3690,3690,3690,0
20241120,163600,70698060,3690,3690,3690,3690,0
20241120,163500,70698060,3690,3690,3690,3690,0
20241120,163400,70698060,3690,3690,3690,3690,210
20241120,163300,70698060,3690,3690,3690,3690,0
20241120,163200,70698060,3690,3690,3690,3690,0
20241120,163100,70698060,3690,3690,3690,3690,0
20241120,163000,70698060,3690,3690,3690,3690,0
20241120,162900,70698060,3690,3690,3690,3690,0
20241120,162800,70698060,3690,3690,3690,3690,0
20241120,162700,70698060,3690,3690,3690,3690,0
20241120,162600,70698060,3690,3690,3690,3690,0
20241120,162500,70698060,3690,3690,3690,3690,0
20241120,162400,70698060,3690,3690,3690,3690,0
20241120,162300,70698060,3690,3690,3690,3690,0
20241120,162200,70698060,3690,3690,3690,3690,0
20241120,162100,70698060,3690,3690,3690,3690,0
20241120,162000,70698060,3690,3690,3690,3690,0
20241120,161900,70698060,3690,3690,3690,3690,0
20241120,161800,70698060,3690,3690,3690,3690,0
20241120,161700,70698060,3690,3690,3690,3690,0
20241120,161600,70698060,3690,3690,3690,3690,0
20241120,161500,70698060,3690,3690,3690,3690,0
20241120,161400,70698060,3690,3690,3690,3690,0
20241120,161300,70698060,3690,3690,3690,3690,0
20241120,161200,70698060,3690,3690,3690,3690,0
20241120,161100,70698060,3690,3690,3690,3690,0
20241120,161000,70698060,3690,3690,3690,3690,0
20241120,160900,70698060,3690,3690,3690,3690,0
20241120,160800,70698060,3690,3690,3690,3690,0
20241120,160700,70698060,3690,3690,3690,3690,0
20241120,160600,70698060,3690,3690,3690,3690,0
20241120,160500,70698060,3690,3690,3690,3690,0
20241120,160400,70698060,3690,3690,3690,3690,210
20241120,160300,70698060,3690,3690,3690,3690,0
20241120,160200,70698060,3690,3690,3690,3690,0
20241120,160100,70698060,3690,3690,3690,3690,0
20241120,160000,70698060,3690,3690,3690,3690,0
20241120,155900,70698060,3690,3690,3690,3690,0
20241120,155800,70698060,3690,3690,3690,3690,0
20241120,155700,70698060,3690,3690,3690,3690,0
20241120,155600,70698060,3690,3690,3690,3690,0
20241120,155500,70698060,3690,3690,3690,3690,0
20241120,155400,70698060,3690,3690,3690,3690,0
20241120,155300,70698060,3690,3690,3690,3690,0
20241120,155200,70698060,3690,3690,3690,3690,0
20241120,155100,70698060,3690,3690,3690,3690,0
20241120,155000,70698060,3690,3690,3690,3690,0
20241120,154900,70698060,3690,3690,3690,3690,0
20241120,154800,70698060,3690,3690,3690,3690,0
20241120,154700,70698060,3690,3690,3690,3690,0
20241120,154600,70698060,3690,3690,3690,3690,0
20241120,154500,70698060,3690,3690,3690,3690,0
20241120,154400,70698060,3690,3690,3690,3690,0
20241120,154300,70698060,3690,3690,3690,3690,0
20241120,154200,70698060,3690,3690,3690,3690,0
20241120,154100,70698060,3690,3690,3690,3690,0
20241120,154000,70698060,3690,3690,3690,3690,0
20241120,153900,70698060,3690,3690,3690,3690,0
20241120,153800,70698060,3690,3690,3690,3690,0
20241120,153700,70698060,3690,3690,3690,3690,0
20241120,153600,70698060,3690,3690,3690,3690,0
20241120,153500,70698060,3690,3690,3690,3690,0
20241120,153400,70698060,3690,3690,3690,3690,210
20241120,153300,70698060,3690,3690,3690,3690,0
20241120,153200,70698060,3690,3690,3690,3690,0
20241120,153100,70698060,3690,3690,3690,3690,0
20241120,153000,70698060,3690,3690,3690,3690,210
20241120,152900,69923160,3675,3675,3675,3675,0
20241120,152800,69923160,3675,3675,3675,3675,0
20241120,152700,69923160,3675,3675,3675,3675,0
20241120,152600,69923160,3675,3675,3675,3675,0
20241120,152500,69923160,3675,3675,3675,3675,0
20241120,152400,69923160,3675,3675,3675,3675,0
20241120,152300,69923160,3675,3675,3675,3675,0
20241120,152200,69923160,3675,3675,3675,3675,0
20241120,152100,69923160,3675,3675,3675,3675,0
20241120,152000,69923160,3675,3675,3675,3675,0
20241120,151900,69923160,3675,3675,3675,3675,348
20241120,151800,68644260,3675,3680,3680,3675,203
20241120,151700,67897280,3680,3680,3680,3680,0
20241120,151600,67897280,3680,3680,3680,3680,0
20241120,151500,67897280,3680,3680,3680,3680,0
20241120,151400,67897280,3680,3680,3680,3680,0
20241120,151300,67897280,3680,3680,3680,3680,0
20241120,151200,67897280,3680,3680,3680,3680,5
20241120,151100,67878880,3690,3680,3690,3680,15
20241120,151000,67823670,3680,3680,3680,3680,0
20241120,150900,67823670,3680,3680,3680,3680,0
20241120,150800,67823670,3680,3690,3690,3680,316
20241120,150700,66660705,3690,3690,3690,3690,65
20241120,150600,66420855,3685,3685,3685,3685,0
20241120,150500,66420855,3685,3690,3690,3685,575
20241120,150400,64301930,3695,3695,3695,3695,0
20241120,150300,64301930,3695,3690,3695,3690,179
20241120,150200,63641415,3685,3685,3685,3685,0
20241120,150100,63641415,3685,3685,3685,3685,0
20241120,150000,63641415,3685,3685,3685,3685,0
20241120,145900,63641415,3685,3685,3685,3685,0
20241120,145800,63641415,3685,3700,3700,3685,27
20241120,145700,63541905,3685,3685,3685,3685,1
20241120,145600,63538220,3700,3700,3700,3700,0
20241120,145500,63538220,3700,3700,3700,3700,0
20241120,145400,63538220,3700,3700,3700,3700,0
20241120,145300,63538220,3700,3700,3700,3700,0
20241120,145200,63538220,3700,3700,3700,3700,0
20241120,145100,63538220,3700,3700,3700,3700,0
20241120,145000,63538220,3700,3700,3700,3700,0
20241120,144900,63538220,3700,3700,3700,3700,0
20241120,144800,63538220,3700,3700,3700,3700,0
20241120,144700,63538220,3700,3700,3700,3700,0
20241120,144600,63538220,3700,3700,3700,3700,50
20241120,144500,63353220,3700,3700,3700,3700,0
20241120,144400,63353220,3700,3700,3700,3700,0
20241120,144300,63353220,3700,3700,3700,3700,0
20241120,144200,63353220,3700,3700,3700,3700,0
20241120,144100,63353220,3700,3700,3700,3700,0
20241120,144000,63353220,3700,3700,3700,3700,0
20241120,143900,63353220,3700,3700,3700,3700,0
20241120,143800,63353220,3700,3700,3700,3700,0
20241120,143700,63353220,3700,3700,3700,3700,0
20241120,143600,63353220,3700,3700,3700,3700,0
20241120,143500,63353220,3700,3700,3700,3700,90
20241120,143400,63020220,3700,3700,3700,3700,1
20241120,143300,63016520,3685,3690,3690,3685,1701
20241120,143200,56739835,3680,3680,3680,3680,0
20241120,143100,56739835,3680,3680,3680,3680,0
20241120,143000,56739835,3680,3680,3680,3680,0
20241120,142900,56739835,3680,3680,3680,3680,0
20241120,142800,56739835,3680,3680,3680,3680,357
20241120,142700,55426075,3680,3680,3680,3680,0
20241120,142600,55426075,3680,3680,3680,3680,0
20241120,142500,55426075,3680,3680,3680,3680,0
20241120,142400,55426075,3680,3680,3680,3680,100
20241120,142300,55058075,3680,3680,3680,3680,3
20241120,142200,55047035,3675,3675,3675,3675,200
20241120,142100,54312035,3675,3675,3675,3675,0
20241120,142000,54312035,3675,3675,3675,3675,0
20241120,141900,54312035,3675,3675,3675,3675,0
20241120,141800,54312035,3675,3675,3675,3675,0
20241120,141700,54312035,3675,3675,3675,3675,0
20241120,141600,54312035,3675,3675,3675,3675,0
20241120,141500,54312035,3675,3675,3675,3675,0
20241120,141400,54312035,3675,3675,3675,3675,0
20241120,141300,54312035,3675,3675,3675,3675,0
20241120,141200,54312035,3675,3675,3675,3675,0
20241120,141100,54312035,3675,3675,3675,3675,0
20241120,141000,54312035,3675,3675,3675,3675,0
20241120,140900,54312035,3675,3675,3675,3675,0
20241120,140800,54312035,3675,3675,3675,3675,0
20241120,140700,54312035,3675,3675,3675,3675,0
20241120,140600,54312035,3675,3675,3675,3675,0
20241120,140500,54312035,3675,3675,3675,3675,1000
20241120,140400,50637035,3675,3675,3675,3675,0
20241120,140300,50637035,3675,3675,3675,3675,0
20241120,140200,50637035,3675,3675,3675,3675,0
20241120,140100,50637035,3675,3675,3675,3675,0
20241120,140000,50637035,3675,3675,3675,3675,100
20241120,135900,50269535,3675,3675,3675,3675,0
20241120,135800,50269535,3675,3675,3675,3675,0
20241120,135700,50269535,3675,3675,3675,3675,500
20241120,135600,48432035,3675,3675,3675,3675,0
20241120,135500,48432035,3675,3675,3675,3675,0
20241120,135400,48432035,3675,3675,3675,3675,0
20241120,135300,48432035,3675,3675,3675,3675,0
20241120,135200,48432035,3675,3675,3675,3675,0
20241120,135100,48432035,3675,3675,3675,3675,0
20241120,135000,48432035,3675,3675,3675,3675,541
20241120,134900,46443860,3680,3680,3680,3680,0
20241120,134800,46443860,3680,3680,3680,3680,0
20241120,134700,46443860,3680,3680,3680,3680,0
20241120,134600,46443860,3680,3680,3680,3680,0
20241120,134500,46443860,3680,3680,3680,3680,200
20241120,134400,45707860,3680,3680,3680,3680,0
20241120,134300,45707860,3680,3680,3680,3680,0
20241120,134200,45707860,3680,3680,3680,3680,340
20241120,134100,44456660,3675,3675,3675,3675,0
20241120,134000,44456660,3675,3675,3675,3675,0
20241120,133900,44456660,3675,3680,3680,3675,4019
20241120,133800,29669250,3685,3685,3685,3685,815
20241120,133700,26665975,3685,3685,3685,3685,0
20241120,133600,26665975,3685,3685,3685,3685,0
20241120,133500,26665975,3685,3685,3685,3685,0
20241120,133400,26665975,3685,3685,3685,3685,0
20241120,133300,26665975,3685,3685,3685,3685,0
20241120,133200,26665975,3685,3685,3685,3685,0
20241120,133100,26665975,3685,3685,3685,3685,0
20241120,133000,26665975,3685,3685,3685,3685,0
20241120,132900,26665975,3685,3685,3685,3685,0
20241120,132800,26665975,3685,3685,3685,3685,0
20241120,132700,26665975,3685,3685,3685,3685,20
20241120,132600,26592275,3690,3690,3690,3690,0
20241120,132500,26592275,3690,3690,3690,3690,0
20241120,132400,26592275,3690,3690,3690,3690,0
20241120,132300,26592275,3690,3690,3690,3690,50
20241120,132200,26407775,3695,3695,3695,3695,0
20241120,132100,26407775,3695,3695,3695,3695,0
20241120,132000,26407775,3695,3695,3695,3695,0
20241120,131900,26407775,3695,3695,3695,3695,0
20241120,131800,26407775,3695,3695,3695,3695,0
20241120,131700,26407775,3695,3695,3695,3695,0
20241120,131600,26407775,3695,3695,3695,3695,0
20241120,131500,26407775,3695,3695,3695,3695,0
20241120,131400,26407775,3695,3695,3695,3695,0
20241120,131300,26407775,3695,3695,3695,3695,0
20241120,131200,26407775,3695,3695,3695,3695,0
20241120,131100,26407775,3695,3695,3695,3695,0
20241120,131000,26407775,3695,3695,3695,3695,0
20241120,130900,26407775,3695,3695,3695,3695,0
20241120,130800,26407775,3695,3695,3695,3695,676
20241120,130700,23909955,3695,3695,3695,3695,0
20241120,130600,23909955,3695,3695,3695,3695,1000
20241120,130500,20214955,3715,3715,3715,3715,0
20241120,130400,20214955,3715,3715,3715,3715,0
20241120,130300,20214955,3715,3715,3715,3715,0
20241120,130200,20214955,3715,3715,3715,3715,0
20241120,130100,20214955,3715,3715,3715,3715,0
20241120,130000,20214955,3715,3715,3715,3715,0
20241120,125900,20214955,3715,3715,3715,3715,0
20241120,125800,20214955,3715,3715,3715,3715,0
20241120,125700,20214955,3715,3715,3715,3715,0
20241120,125600,20214955,3715,3715,3715,3715,0
20241120,125500,20214955,3715,3715,3715,3715,0
20241120,125400,20214955,3715,3715,3715,3715,0
20241120,125300,20214955,3715,3715,3715,3715,0
20241120,125200,20214955,3715,3715,3715,3715,0
20241120,125100,20214955,3715,3715,3715,3715,0
20241120,125000,20214955,3715,3715,3715,3715,0
20241120,124900,20214955,3715,3715,3715,3715,0
20241120,124800,20214955,3715,3715,3715,3715,0
20241120,124700,20214955,3715,3715,3715,3715,0
20241120,124600,20214955,3715,3715,3715,3715,205
20241120,124500,19453380,3715,3715,3715,3715,1
20241120,124400,19449665,3695,3695,3695,3695,0
20241120,124300,19449665,3695,3695,3695,3695,0
20241120,124200,19449665,3695,3695,3695,3695,332
20241120,124100,18222925,3695,3695,3695,3695,0
20241120,124000,18222925,3695,3695,3695,3695,0
20241120,123900,18222925,3695,3700,3700,3695,46
20241120,123800,18052945,3705,3705,3705,3705,0
20241120,123700,18052945,3705,3705,3705,3705,0
20241120,123600,18052945,3705,3705,3705,3705,0
20241120,123500,18052945,3705,3705,3705,3705,0
20241120,123400,18052945,3705,3705,3705,3705,0
20241120,123300,18052945,3705,3705,3705,3705,0
20241120,123200,18052945,3705,3705,3705,3705,0
20241120,123100,18052945,3705,3705,3705,3705,0
20241120,123000,18052945,3705,3705,3705,3705,0
20241120,122900,18052945,3705,3705,3705,3705,0
20241120,122800,18052945,3705,3705,3705,3705,0
20241120,122700,18052945,3705,3705,3705,3705,0
20241120,122600,18052945,3705,3705,3705,3705,0
20241120,122500,18052945,3705,3705,3705,3705,0
20241120,122400,18052945,3705,3705,3705,3705,0
20241120,122300,18052945,3705,3705,3705,3705,0
20241120,122200,18052945,3705,3705,3705,3705,0
20241120,122100,18052945,3705,3705,3705,3705,0
20241120,122000,18052945,3705,3705,3705,3705,0
20241120,121900,18052945,3705,3705,3705,3705,0
20241120,121800,18052945,3705,3705,3705,3705,1
20241120,121700,18049240,3695,3695,3695,3695,0
20241120,121600,18049240,3695,3695,3695,3695,0
20241120,121500,18049240,3695,3695,3695,3695,0
20241120,121400,18049240,3695,3695,3695,3695,0
20241120,121300,18049240,3695,3695,3695,3695,0
20241120,121200,18049240,3695,3695,3695,3695,0
20241120,121100,18049240,3695,3695,3695,3695,0
20241120,121000,18049240,3695,3695,3695,3695,0
20241120,120900,18049240,3695,3695,3695,3695,0
20241120,120800,18049240,3695,3695,3695,3695,0
20241120,120700,18049240,3695,3695,3695,3695,0
20241120,120600,18049240,3695,3695,3695,3695,0
20241120,120500,18049240,3695,3695,3695,3695,0
20241120,120400,18049240,3695,3695,3695,3695,0
20241120,120300,18049240,3695,3695,3695,3695,0
20241120,120200,18049240,3695,3695,3695,3695,0
20241120,120100,18049240,3695,3695,3695,3695,0
20241120,120000,18049240,3695,3695,3695,3695,15
20241120,115900,17993815,3695,3695,3695,3695,0
20241120,115800,17993815,3695,3695,3695,3695,4
20241120,115700,17979035,3720,3720,3720,3720,0
20241120,115600,17979035,3720,3720,3720,3720,0
20241120,115500,17979035,3720,3720,3720,3720,0
20241120,115400,17979035,3720,3720,3720,3720,0
20241120,115300,17979035,3720,3720,3720,3720,0
20241120,115200,17979035,3720,3720,3720,3720,0
20241120,115100,17979035,3720,3720,3720,3720,0
20241120,115000,17979035,3720,3720,3720,3720,0
20241120,114900,17979035,3720,3720,3720,3720,0
20241120,114800,17979035,3720,3720,3720,3720,0
20241120,114700,17979035,3720,3720,3720,3720,0
20241120,114600,17979035,3720,3720,3720,3720,0
20241120,114500,17979035,3720,3720,3720,3720,0
20241120,114400,17979035,3720,3720,3720,3720,0
20241120,114300,17979035,3720,3720,3720,3720,0
20241120,114200,17979035,3720,3720,3720,3720,0
20241120,114100,17979035,3720,3720,3720,3720,0
20241120,114000,17979035,3720,3720,3720,3720,0
20241120,113900,17979035,3720,3720,3720,3720,0
20241120,113800,17979035,3720,3720,3720,3720,32
20241120,113700,17859995,3720,3700,3720,3700,90
20241120,113600,17526885,3680,3680,3680,3680,0
20241120,113500,17526885,3680,3690,3690,3680,750
20241120,113400,14765760,3700,3700,3700,3700,0
20241120,113300,14765760,3700,3700,3700,3700,0
20241120,113200,14765760,3700,3700,3700,3700,0
20241120,113100,14765760,3700,3700,3700,3700,0
20241120,113000,14765760,3700,3700,3700,3700,0
20241120,112900,14765760,3700,3700,3700,3700,12
20241120,112800,14721360,3700,3700,3700,3700,0
20241120,112700,14721360,3700,3700,3700,3700,0
20241120,112600,14721360,3700,3700,3700,3700,0
20241120,112500,14721360,3700,3700,3700,3700,0
20241120,112400,14721360,3700,3700,3700,3700,0
20241120,112300,14721360,3700,3700,3700,3700,0
20241120,112200,14721360,3700,3700,3700,3700,0
20241120,112100,14721360,3700,3700,3700,3700,0
20241120,112000,14721360,3700,3700,3700,3700,0
20241120,111900,14721360,3700,3700,3700,3700,0
20241120,111800,14721360,3700,3700,3700,3700,0
20241120,111700,14721360,3700,3700,3700,3700,0
20241120,111600,14721360,3700,3700,3700,3700,0
20241120,111500,14721360,3700,3700,3700,3700,0
20241120,111400,14721360,3700,3700,3700,3700,0
20241120,111300,14721360,3700,3700,3700,3700,0
20241120,111200,14721360,3700,3695,3700,3695,11
20241120,111100,14680710,3690,3690,3690,3690,0
20241120,111000,14680710,3690,3690,3690,3690,0
20241120,110900,14680710,3690,3690,3690,3690,0
20241120,110800,14680710,3690,3690,3690,3690,20
20241120,110700,14606910,3690,3690,3690,3690,301
20241120,110600,13496220,3690,3690,3690,3690,0
20241120,110500,13496220,3690,3690,3690,3690,0
20241120,110400,13496220,3690,3690,3690,3690,0
20241120,110300,13496220,3690,3690,3690,3690,0
20241120,110200,13496220,3690,3690,3690,3690,0
20241120,110100,13496220,3690,3690,3690,3690,1
20241120,110000,13492530,3680,3680,3680,3680,0
20241120,105900,13492530,3680,3680,3680,3680,0
20241120,105800,13492530,3680,3680,3680,3680,0
20241120,105700,13492530,3680,3680,3680,3680,0
20241120,105600,13492530,3680,3695,3695,3680,640
20241120,105500,11137025,3680,3680,3680,3680,0
20241120,105400,11137025,3680,3680,3680,3680,0
20241120,105300,11137025,3680,3680,3680,3680,46
20241120,105200,10967745,3680,3695,3695,3680,1023
20241120,105100,7199900,3700,3700,3700,3700,0
20241120,105000,7199900,3700,3700,3700,3700,0
20241120,104900,7199900,3700,3700,3700,3700,0
20241120,104800,7199900,3700,3700,3700,3700,1
20241120,104700,7196200,3695,3695,3695,3695,0
20241120,104600,7196200,3695,3695,3695,3695,15
20241120,104500,7140775,3700,3700,3700,3700,0
20241120,104400,7140775,3700,3700,3700,3700,0
20241120,104300,7140775,3700,3700,3700,3700,0
20241120,104200,7140775,3700,3700,3700,3700,0
20241120,104100,7140775,3700,3700,3700,3700,1
20241120,104000,7137075,3690,3695,3695,3690,300
20241120,103900,6029925,3690,3690,3690,3690,45
20241120,103800,5863875,3690,3690,3690,3690,0
20241120,103700,5863875,3690,3690,3690,3690,0
20241120,103600,5863875,3690,3690,3690,3690,0
20241120,103500,5863875,3690,3690,3690,3690,10
20241120,103400,5826975,3695,3695,3695,3695,111
20241120,103300,5416830,3700,3700,3700,3700,1
20241120,103200,5413130,3695,3695,3695,3695,0
20241120,103100,5413130,3695,3695,3695,3695,0
20241120,103000,5413130,3695,3695,3695,3695,0
20241120,102900,5413130,3695,3695,3695,3695,0
20241120,102800,5413130,3695,3695,3695,3695,0
20241120,102700,5413130,3695,3695,3695,3695,0
20241120,102600,5413130,3695,3695,3695,3695,0
20241120,102500,5413130,3695,3695,3695,3695,0
20241120,102400,5413130,3695,3695,3695,3695,0
20241120,102300,5413130,3695,3695,3695,3695,0
20241120,102200,5413130,3695,3695,3695,3695,0
20241120,102100,5413130,3695,3695,3695,3695,0
20241120,102000,5413130,3695,3695,3695,3695,0
20241120,101900,5413130,3695,3695,3695,3695,0
20241120,101800,5413130,3695,3695,3695,3695,0
20241120,101700,5413130,3695,3695,3695,3695,0
20241120,101600,5413130,3695,3695,3695,3695,128
20241120,101500,4940170,3695,3695,3695,3695,0
20241120,101400,4940170,3695,3695,3695,3695,0
20241120,101300,4940170,3695,3695,3695,3695,0
20241120,101200,4940170,3695,3695,3695,3695,41
20241120,101100,4788675,3695,3695,3695,3695,0
20241120,101000,4788675,3695,3695,3695,3695,0
20241120,100900,4788675,3695,3695,3695,3695,0
20241120,100800,4788675,3695,3695,3695,3695,0
20241120,100700,4788675,3695,3695,3695,3695,96
20241120,100600,4433955,3695,3695,3695,3695,1
20241120,100500,4430260,3695,3695,3695,3695,1
20241120,100400,4426565,3695,3695,3695,3695,1
20241120,100300,4422870,3695,3695,3695,3695,0
20241120,100200,4422870,3695,3695,3695,3695,0
20241120,100100,4422870,3695,3695,3695,3695,0
20241120,100000,4422870,3695,3695,3695,3695,0
20241120,095900,4422870,3695,3695,3695,3695,0
20241120,095800,4422870,3695,3695,3695,3695,0
20241120,095700,4422870,3695,3695,3695,3695,0
20241120,095600,4422870,3695,3690,3695,3690,2
20241120,095500,4415485,3690,3690,3690,3690,1
20241120,095400,4411795,3695,3695,3695,3695,0
20241120,095300,4411795,3695,3695,3695,3695,0
20241120,095200,4411795,3695,3695,3695,3695,0
20241120,095100,4411795,3695,3695,3695,3695,0
20241120,095000,4411795,3695,3695,3695,3695,1
20241120,094900,4408100,3695,3695,3695,3695,0
20241120,094800,4408100,3695,3695,3695,3695,0
20241120,094700,4408100,3695,3695,3695,3695,0
20241120,094600,4408100,3695,3695,3695,3695,0
20241120,094500,4408100,3695,3695,3695,3695,0
20241120,094400,4408100,3695,3695,3695,3695,0
20241120,094300,4408100,3695,3695,3695,3695,0
20241120,094200,4408100,3695,3695,3695,3695,2
20241120,094100,4400710,3685,3685,3685,3685,0
20241120,094000,4400710,3685,3685,3685,3685,0
20241120,093900,4400710,3685,3685,3685,3685,0
20241120,093800,4400710,3685,3685,3685,3685,0
20241120,093700,4400710,3685,3685,3685,3685,0
20241120,093600,4400710,3685,3685,3685,3685,0
20241120,093500,4400710,3685,3685,3685,3685,0
20241120,093400,4400710,3685,3685,3685,3685,0
20241120,093300,4400710,3685,3685,3685,3685,0
20241120,093200,4400710,3685,3695,3695,3685,8
20241120,093100,4371220,3695,3695,3695,3695,0
20241120,093000,4371220,3695,3695,3695,3695,2
20241120,092900,4363830,3680,3680,3680,3680,0
20241120,092800,4363830,3680,3680,3680,3680,0
20241120,092700,4363830,3680,3680,3680,3680,0
20241120,092600,4363830,3680,3680,3680,3680,0
20241120,092500,4363830,3680,3680,3680,3680,46
20241120,092400,4194550,3680,3685,3685,3680,8
20241120,092300,4165105,3685,3685,3685,3685,0
20241120,092200,4165105,3685,3685,3685,3685,1
20241120,092100,4161420,3680,3680,3680,3680,1000
20241120,092000,481420,3735,3735,3735,3735,0
20241120,091900,481420,3735,3735,3735,3735,0
20241120,091800,481420,3735,3735,3735,3735,0
20241120,091700,481420,3735,3735,3735,3735,0
20241120,091600,481420,3735,3735,3735,3735,0
20241120,091500,481420,3735,3735,3735,3735,0
20241120,091400,481420,3735,3735,3735,3735,0
20241120,091300,481420,3735,3735,3735,3735,0
20241120,091200,481420,3735,3735,3735,3735,0
20241120,091100,481420,3735,3735,3735,3735,0
20241120,091000,481420,3735,3735,3735,3735,0
20241120,090900,481420,3735,3735,3735,3735,0
20241120,090800,481420,3735,3735,3735,3735,0
20241120,090700,481420,3735,3735,3735,3735,0
20241120,090600,481420,3735,3715,3735,3715,50
20241120,090500,295365,3715,3715,3715,3715,0
20241120,090400,295365,3715,3715,3715,3715,0
20241120,090300,295365,3715,3715,3715,3715,0
20241120,090200,295365,3715,3715,3715,3715,0
20241120,090100,295365,3715,3715,3715,3715,1
20241120,090000,291650,3680,3680,3680,3680,17
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 210400 70698060 3690 3690 3690 3690 210
3 20241120 210300 70698060 3690 3690 3690 3690 0
4 20241120 210200 70698060 3690 3690 3690 3690 0
5 20241120 210100 70698060 3690 3690 3690 3690 0
6 20241120 210000 70698060 3690 3690 3690 3690 0
7 20241120 205900 70698060 3690 3690 3690 3690 0
8 20241120 205800 70698060 3690 3690 3690 3690 0
9 20241120 205700 70698060 3690 3690 3690 3690 0
10 20241120 205600 70698060 3690 3690 3690 3690 0
11 20241120 205500 70698060 3690 3690 3690 3690 0
12 20241120 205400 70698060 3690 3690 3690 3690 0
13 20241120 205300 70698060 3690 3690 3690 3690 0
14 20241120 205200 70698060 3690 3690 3690 3690 0
15 20241120 205100 70698060 3690 3690 3690 3690 0
16 20241120 205000 70698060 3690 3690 3690 3690 0
17 20241120 204900 70698060 3690 3690 3690 3690 0
18 20241120 204800 70698060 3690 3690 3690 3690 0
19 20241120 204700 70698060 3690 3690 3690 3690 0
20 20241120 204600 70698060 3690 3690 3690 3690 0
21 20241120 204500 70698060 3690 3690 3690 3690 0
22 20241120 204400 70698060 3690 3690 3690 3690 0
23 20241120 204300 70698060 3690 3690 3690 3690 0
24 20241120 204200 70698060 3690 3690 3690 3690 0
25 20241120 204100 70698060 3690 3690 3690 3690 0
26 20241120 204000 70698060 3690 3690 3690 3690 0
27 20241120 203900 70698060 3690 3690 3690 3690 0
28 20241120 203800 70698060 3690 3690 3690 3690 0
29 20241120 203700 70698060 3690 3690 3690 3690 0
30 20241120 203600 70698060 3690 3690 3690 3690 0
31 20241120 203500 70698060 3690 3690 3690 3690 0
32 20241120 203400 70698060 3690 3690 3690 3690 210
33 20241120 203300 70698060 3690 3690 3690 3690 0
34 20241120 203200 70698060 3690 3690 3690 3690 0
35 20241120 203100 70698060 3690 3690 3690 3690 0
36 20241120 203000 70698060 3690 3690 3690 3690 0
37 20241120 202900 70698060 3690 3690 3690 3690 0
38 20241120 202800 70698060 3690 3690 3690 3690 0
39 20241120 202700 70698060 3690 3690 3690 3690 0
40 20241120 202600 70698060 3690 3690 3690 3690 0
41 20241120 202500 70698060 3690 3690 3690 3690 0
42 20241120 202400 70698060 3690 3690 3690 3690 0
43 20241120 202300 70698060 3690 3690 3690 3690 0
44 20241120 202200 70698060 3690 3690 3690 3690 0
45 20241120 202100 70698060 3690 3690 3690 3690 0
46 20241120 202000 70698060 3690 3690 3690 3690 0
47 20241120 201900 70698060 3690 3690 3690 3690 0
48 20241120 201800 70698060 3690 3690 3690 3690 0
49 20241120 201700 70698060 3690 3690 3690 3690 0
50 20241120 201600 70698060 3690 3690 3690 3690 0
51 20241120 201500 70698060 3690 3690 3690 3690 0
52 20241120 201400 70698060 3690 3690 3690 3690 0
53 20241120 201300 70698060 3690 3690 3690 3690 0
54 20241120 201200 70698060 3690 3690 3690 3690 0
55 20241120 201100 70698060 3690 3690 3690 3690 0
56 20241120 201000 70698060 3690 3690 3690 3690 0
57 20241120 200900 70698060 3690 3690 3690 3690 0
58 20241120 200800 70698060 3690 3690 3690 3690 0
59 20241120 200700 70698060 3690 3690 3690 3690 0
60 20241120 200600 70698060 3690 3690 3690 3690 0
61 20241120 200500 70698060 3690 3690 3690 3690 0
62 20241120 200400 70698060 3690 3690 3690 3690 210
63 20241120 200300 70698060 3690 3690 3690 3690 0
64 20241120 200200 70698060 3690 3690 3690 3690 0
65 20241120 200100 70698060 3690 3690 3690 3690 0
66 20241120 200000 70698060 3690 3690 3690 3690 0
67 20241120 195900 70698060 3690 3690 3690 3690 0
68 20241120 195800 70698060 3690 3690 3690 3690 0
69 20241120 195700 70698060 3690 3690 3690 3690 0
70 20241120 195600 70698060 3690 3690 3690 3690 0
71 20241120 195500 70698060 3690 3690 3690 3690 0
72 20241120 195400 70698060 3690 3690 3690 3690 0
73 20241120 195300 70698060 3690 3690 3690 3690 0
74 20241120 195200 70698060 3690 3690 3690 3690 0
75 20241120 195100 70698060 3690 3690 3690 3690 0
76 20241120 195000 70698060 3690 3690 3690 3690 0
77 20241120 194900 70698060 3690 3690 3690 3690 0
78 20241120 194800 70698060 3690 3690 3690 3690 0
79 20241120 194700 70698060 3690 3690 3690 3690 0
80 20241120 194600 70698060 3690 3690 3690 3690 0
81 20241120 194500 70698060 3690 3690 3690 3690 0
82 20241120 194400 70698060 3690 3690 3690 3690 0
83 20241120 194300 70698060 3690 3690 3690 3690 0
84 20241120 194200 70698060 3690 3690 3690 3690 0
85 20241120 194100 70698060 3690 3690 3690 3690 0
86 20241120 194000 70698060 3690 3690 3690 3690 0
87 20241120 193900 70698060 3690 3690 3690 3690 0
88 20241120 193800 70698060 3690 3690 3690 3690 0
89 20241120 193700 70698060 3690 3690 3690 3690 0
90 20241120 193600 70698060 3690 3690 3690 3690 0
91 20241120 193500 70698060 3690 3690 3690 3690 0
92 20241120 193400 70698060 3690 3690 3690 3690 210
93 20241120 193300 70698060 3690 3690 3690 3690 0
94 20241120 193200 70698060 3690 3690 3690 3690 0
95 20241120 193100 70698060 3690 3690 3690 3690 0
96 20241120 193000 70698060 3690 3690 3690 3690 0
97 20241120 192900 70698060 3690 3690 3690 3690 0
98 20241120 192800 70698060 3690 3690 3690 3690 0
99 20241120 192700 70698060 3690 3690 3690 3690 0
100 20241120 192600 70698060 3690 3690 3690 3690 0
101 20241120 192500 70698060 3690 3690 3690 3690 0
102 20241120 192400 70698060 3690 3690 3690 3690 0
103 20241120 192300 70698060 3690 3690 3690 3690 0
104 20241120 192200 70698060 3690 3690 3690 3690 0
105 20241120 192100 70698060 3690 3690 3690 3690 0
106 20241120 192000 70698060 3690 3690 3690 3690 0
107 20241120 191900 70698060 3690 3690 3690 3690 0
108 20241120 191800 70698060 3690 3690 3690 3690 0
109 20241120 191700 70698060 3690 3690 3690 3690 0
110 20241120 191600 70698060 3690 3690 3690 3690 0
111 20241120 191500 70698060 3690 3690 3690 3690 0
112 20241120 191400 70698060 3690 3690 3690 3690 0
113 20241120 191300 70698060 3690 3690 3690 3690 0
114 20241120 191200 70698060 3690 3690 3690 3690 0
115 20241120 191100 70698060 3690 3690 3690 3690 0
116 20241120 191000 70698060 3690 3690 3690 3690 0
117 20241120 190900 70698060 3690 3690 3690 3690 0
118 20241120 190800 70698060 3690 3690 3690 3690 0
119 20241120 190700 70698060 3690 3690 3690 3690 0
120 20241120 190600 70698060 3690 3690 3690 3690 0
121 20241120 190500 70698060 3690 3690 3690 3690 0
122 20241120 190400 70698060 3690 3690 3690 3690 210
123 20241120 190300 70698060 3690 3690 3690 3690 0
124 20241120 190200 70698060 3690 3690 3690 3690 0
125 20241120 190100 70698060 3690 3690 3690 3690 0
126 20241120 190000 70698060 3690 3690 3690 3690 0
127 20241120 185900 70698060 3690 3690 3690 3690 0
128 20241120 185800 70698060 3690 3690 3690 3690 0
129 20241120 185700 70698060 3690 3690 3690 3690 0
130 20241120 185600 70698060 3690 3690 3690 3690 0
131 20241120 185500 70698060 3690 3690 3690 3690 0
132 20241120 185400 70698060 3690 3690 3690 3690 0
133 20241120 185300 70698060 3690 3690 3690 3690 0
134 20241120 185200 70698060 3690 3690 3690 3690 0
135 20241120 185100 70698060 3690 3690 3690 3690 0
136 20241120 185000 70698060 3690 3690 3690 3690 0
137 20241120 184900 70698060 3690 3690 3690 3690 0
138 20241120 184800 70698060 3690 3690 3690 3690 0
139 20241120 184700 70698060 3690 3690 3690 3690 0
140 20241120 184600 70698060 3690 3690 3690 3690 0
141 20241120 184500 70698060 3690 3690 3690 3690 0
142 20241120 184400 70698060 3690 3690 3690 3690 0
143 20241120 184300 70698060 3690 3690 3690 3690 0
144 20241120 184200 70698060 3690 3690 3690 3690 0
145 20241120 184100 70698060 3690 3690 3690 3690 0
146 20241120 184000 70698060 3690 3690 3690 3690 0
147 20241120 183900 70698060 3690 3690 3690 3690 0
148 20241120 183800 70698060 3690 3690 3690 3690 0
149 20241120 183700 70698060 3690 3690 3690 3690 0
150 20241120 183600 70698060 3690 3690 3690 3690 0
151 20241120 183500 70698060 3690 3690 3690 3690 0
152 20241120 183400 70698060 3690 3690 3690 3690 210
153 20241120 183300 70698060 3690 3690 3690 3690 0
154 20241120 183200 70698060 3690 3690 3690 3690 0
155 20241120 183100 70698060 3690 3690 3690 3690 0
156 20241120 183000 70698060 3690 3690 3690 3690 0
157 20241120 182900 70698060 3690 3690 3690 3690 0
158 20241120 182800 70698060 3690 3690 3690 3690 0
159 20241120 182700 70698060 3690 3690 3690 3690 0
160 20241120 182600 70698060 3690 3690 3690 3690 0
161 20241120 182500 70698060 3690 3690 3690 3690 0
162 20241120 182400 70698060 3690 3690 3690 3690 0
163 20241120 182300 70698060 3690 3690 3690 3690 0
164 20241120 182200 70698060 3690 3690 3690 3690 0
165 20241120 182100 70698060 3690 3690 3690 3690 0
166 20241120 182000 70698060 3690 3690 3690 3690 0
167 20241120 181900 70698060 3690 3690 3690 3690 0
168 20241120 181800 70698060 3690 3690 3690 3690 0
169 20241120 181700 70698060 3690 3690 3690 3690 0
170 20241120 181600 70698060 3690 3690 3690 3690 0
171 20241120 181500 70698060 3690 3690 3690 3690 0
172 20241120 181400 70698060 3690 3690 3690 3690 0
173 20241120 181300 70698060 3690 3690 3690 3690 0
174 20241120 181200 70698060 3690 3690 3690 3690 0
175 20241120 181100 70698060 3690 3690 3690 3690 0
176 20241120 181000 70698060 3690 3690 3690 3690 0
177 20241120 180900 70698060 3690 3690 3690 3690 0
178 20241120 180800 70698060 3690 3690 3690 3690 0
179 20241120 180700 70698060 3690 3690 3690 3690 0
180 20241120 180600 70698060 3690 3690 3690 3690 0
181 20241120 180500 70698060 3690 3690 3690 3690 0
182 20241120 180400 70698060 3690 3690 3690 3690 210
183 20241120 180300 70698060 3690 3690 3690 3690 0
184 20241120 180200 70698060 3690 3690 3690 3690 0
185 20241120 180100 70698060 3690 3690 3690 3690 0
186 20241120 180000 70698060 3690 3690 3690 3690 0
187 20241120 175900 70698060 3690 3690 3690 3690 0
188 20241120 175800 70698060 3690 3690 3690 3690 0
189 20241120 175700 70698060 3690 3690 3690 3690 0
190 20241120 175600 70698060 3690 3690 3690 3690 0
191 20241120 175500 70698060 3690 3690 3690 3690 0
192 20241120 175400 70698060 3690 3690 3690 3690 0
193 20241120 175300 70698060 3690 3690 3690 3690 0
194 20241120 175200 70698060 3690 3690 3690 3690 0
195 20241120 175100 70698060 3690 3690 3690 3690 0
196 20241120 175000 70698060 3690 3690 3690 3690 0
197 20241120 174900 70698060 3690 3690 3690 3690 0
198 20241120 174800 70698060 3690 3690 3690 3690 0
199 20241120 174700 70698060 3690 3690 3690 3690 0
200 20241120 174600 70698060 3690 3690 3690 3690 0
201 20241120 174500 70698060 3690 3690 3690 3690 0
202 20241120 174400 70698060 3690 3690 3690 3690 0
203 20241120 174300 70698060 3690 3690 3690 3690 0
204 20241120 174200 70698060 3690 3690 3690 3690 0
205 20241120 174100 70698060 3690 3690 3690 3690 0
206 20241120 174000 70698060 3690 3690 3690 3690 0
207 20241120 173900 70698060 3690 3690 3690 3690 0
208 20241120 173800 70698060 3690 3690 3690 3690 0
209 20241120 173700 70698060 3690 3690 3690 3690 0
210 20241120 173600 70698060 3690 3690 3690 3690 0
211 20241120 173500 70698060 3690 3690 3690 3690 0
212 20241120 173400 70698060 3690 3690 3690 3690 210
213 20241120 173300 70698060 3690 3690 3690 3690 0
214 20241120 173200 70698060 3690 3690 3690 3690 0
215 20241120 173100 70698060 3690 3690 3690 3690 0
216 20241120 173000 70698060 3690 3690 3690 3690 0
217 20241120 172900 70698060 3690 3690 3690 3690 0
218 20241120 172800 70698060 3690 3690 3690 3690 0
219 20241120 172700 70698060 3690 3690 3690 3690 0
220 20241120 172600 70698060 3690 3690 3690 3690 0
221 20241120 172500 70698060 3690 3690 3690 3690 0
222 20241120 172400 70698060 3690 3690 3690 3690 0
223 20241120 172300 70698060 3690 3690 3690 3690 0
224 20241120 172200 70698060 3690 3690 3690 3690 0
225 20241120 172100 70698060 3690 3690 3690 3690 0
226 20241120 172000 70698060 3690 3690 3690 3690 0
227 20241120 171900 70698060 3690 3690 3690 3690 0
228 20241120 171800 70698060 3690 3690 3690 3690 0
229 20241120 171700 70698060 3690 3690 3690 3690 0
230 20241120 171600 70698060 3690 3690 3690 3690 0
231 20241120 171500 70698060 3690 3690 3690 3690 0
232 20241120 171400 70698060 3690 3690 3690 3690 0
233 20241120 171300 70698060 3690 3690 3690 3690 0
234 20241120 171200 70698060 3690 3690 3690 3690 0
235 20241120 171100 70698060 3690 3690 3690 3690 0
236 20241120 171000 70698060 3690 3690 3690 3690 0
237 20241120 170900 70698060 3690 3690 3690 3690 0
238 20241120 170800 70698060 3690 3690 3690 3690 0
239 20241120 170700 70698060 3690 3690 3690 3690 0
240 20241120 170600 70698060 3690 3690 3690 3690 0
241 20241120 170500 70698060 3690 3690 3690 3690 0
242 20241120 170400 70698060 3690 3690 3690 3690 210
243 20241120 170300 70698060 3690 3690 3690 3690 0
244 20241120 170200 70698060 3690 3690 3690 3690 0
245 20241120 170100 70698060 3690 3690 3690 3690 0
246 20241120 170000 70698060 3690 3690 3690 3690 0
247 20241120 165900 70698060 3690 3690 3690 3690 0
248 20241120 165800 70698060 3690 3690 3690 3690 0
249 20241120 165700 70698060 3690 3690 3690 3690 0
250 20241120 165600 70698060 3690 3690 3690 3690 0
251 20241120 165500 70698060 3690 3690 3690 3690 0
252 20241120 165400 70698060 3690 3690 3690 3690 0
253 20241120 165300 70698060 3690 3690 3690 3690 0
254 20241120 165200 70698060 3690 3690 3690 3690 0
255 20241120 165100 70698060 3690 3690 3690 3690 0
256 20241120 165000 70698060 3690 3690 3690 3690 0
257 20241120 164900 70698060 3690 3690 3690 3690 0
258 20241120 164800 70698060 3690 3690 3690 3690 0
259 20241120 164700 70698060 3690 3690 3690 3690 0
260 20241120 164600 70698060 3690 3690 3690 3690 0
261 20241120 164500 70698060 3690 3690 3690 3690 0
262 20241120 164400 70698060 3690 3690 3690 3690 0
263 20241120 164300 70698060 3690 3690 3690 3690 0
264 20241120 164200 70698060 3690 3690 3690 3690 0
265 20241120 164100 70698060 3690 3690 3690 3690 0
266 20241120 164000 70698060 3690 3690 3690 3690 0
267 20241120 163900 70698060 3690 3690 3690 3690 0
268 20241120 163800 70698060 3690 3690 3690 3690 0
269 20241120 163700 70698060 3690 3690 3690 3690 0
270 20241120 163600 70698060 3690 3690 3690 3690 0
271 20241120 163500 70698060 3690 3690 3690 3690 0
272 20241120 163400 70698060 3690 3690 3690 3690 210
273 20241120 163300 70698060 3690 3690 3690 3690 0
274 20241120 163200 70698060 3690 3690 3690 3690 0
275 20241120 163100 70698060 3690 3690 3690 3690 0
276 20241120 163000 70698060 3690 3690 3690 3690 0
277 20241120 162900 70698060 3690 3690 3690 3690 0
278 20241120 162800 70698060 3690 3690 3690 3690 0
279 20241120 162700 70698060 3690 3690 3690 3690 0
280 20241120 162600 70698060 3690 3690 3690 3690 0
281 20241120 162500 70698060 3690 3690 3690 3690 0
282 20241120 162400 70698060 3690 3690 3690 3690 0
283 20241120 162300 70698060 3690 3690 3690 3690 0
284 20241120 162200 70698060 3690 3690 3690 3690 0
285 20241120 162100 70698060 3690 3690 3690 3690 0
286 20241120 162000 70698060 3690 3690 3690 3690 0
287 20241120 161900 70698060 3690 3690 3690 3690 0
288 20241120 161800 70698060 3690 3690 3690 3690 0
289 20241120 161700 70698060 3690 3690 3690 3690 0
290 20241120 161600 70698060 3690 3690 3690 3690 0
291 20241120 161500 70698060 3690 3690 3690 3690 0
292 20241120 161400 70698060 3690 3690 3690 3690 0
293 20241120 161300 70698060 3690 3690 3690 3690 0
294 20241120 161200 70698060 3690 3690 3690 3690 0
295 20241120 161100 70698060 3690 3690 3690 3690 0
296 20241120 161000 70698060 3690 3690 3690 3690 0
297 20241120 160900 70698060 3690 3690 3690 3690 0
298 20241120 160800 70698060 3690 3690 3690 3690 0
299 20241120 160700 70698060 3690 3690 3690 3690 0
300 20241120 160600 70698060 3690 3690 3690 3690 0
301 20241120 160500 70698060 3690 3690 3690 3690 0
302 20241120 160400 70698060 3690 3690 3690 3690 210
303 20241120 160300 70698060 3690 3690 3690 3690 0
304 20241120 160200 70698060 3690 3690 3690 3690 0
305 20241120 160100 70698060 3690 3690 3690 3690 0
306 20241120 160000 70698060 3690 3690 3690 3690 0
307 20241120 155900 70698060 3690 3690 3690 3690 0
308 20241120 155800 70698060 3690 3690 3690 3690 0
309 20241120 155700 70698060 3690 3690 3690 3690 0
310 20241120 155600 70698060 3690 3690 3690 3690 0
311 20241120 155500 70698060 3690 3690 3690 3690 0
312 20241120 155400 70698060 3690 3690 3690 3690 0
313 20241120 155300 70698060 3690 3690 3690 3690 0
314 20241120 155200 70698060 3690 3690 3690 3690 0
315 20241120 155100 70698060 3690 3690 3690 3690 0
316 20241120 155000 70698060 3690 3690 3690 3690 0
317 20241120 154900 70698060 3690 3690 3690 3690 0
318 20241120 154800 70698060 3690 3690 3690 3690 0
319 20241120 154700 70698060 3690 3690 3690 3690 0
320 20241120 154600 70698060 3690 3690 3690 3690 0
321 20241120 154500 70698060 3690 3690 3690 3690 0
322 20241120 154400 70698060 3690 3690 3690 3690 0
323 20241120 154300 70698060 3690 3690 3690 3690 0
324 20241120 154200 70698060 3690 3690 3690 3690 0
325 20241120 154100 70698060 3690 3690 3690 3690 0
326 20241120 154000 70698060 3690 3690 3690 3690 0
327 20241120 153900 70698060 3690 3690 3690 3690 0
328 20241120 153800 70698060 3690 3690 3690 3690 0
329 20241120 153700 70698060 3690 3690 3690 3690 0
330 20241120 153600 70698060 3690 3690 3690 3690 0
331 20241120 153500 70698060 3690 3690 3690 3690 0
332 20241120 153400 70698060 3690 3690 3690 3690 210
333 20241120 153300 70698060 3690 3690 3690 3690 0
334 20241120 153200 70698060 3690 3690 3690 3690 0
335 20241120 153100 70698060 3690 3690 3690 3690 0
336 20241120 153000 70698060 3690 3690 3690 3690 210
337 20241120 152900 69923160 3675 3675 3675 3675 0
338 20241120 152800 69923160 3675 3675 3675 3675 0
339 20241120 152700 69923160 3675 3675 3675 3675 0
340 20241120 152600 69923160 3675 3675 3675 3675 0
341 20241120 152500 69923160 3675 3675 3675 3675 0
342 20241120 152400 69923160 3675 3675 3675 3675 0
343 20241120 152300 69923160 3675 3675 3675 3675 0
344 20241120 152200 69923160 3675 3675 3675 3675 0
345 20241120 152100 69923160 3675 3675 3675 3675 0
346 20241120 152000 69923160 3675 3675 3675 3675 0
347 20241120 151900 69923160 3675 3675 3675 3675 348
348 20241120 151800 68644260 3675 3680 3680 3675 203
349 20241120 151700 67897280 3680 3680 3680 3680 0
350 20241120 151600 67897280 3680 3680 3680 3680 0
351 20241120 151500 67897280 3680 3680 3680 3680 0
352 20241120 151400 67897280 3680 3680 3680 3680 0
353 20241120 151300 67897280 3680 3680 3680 3680 0
354 20241120 151200 67897280 3680 3680 3680 3680 5
355 20241120 151100 67878880 3690 3680 3690 3680 15
356 20241120 151000 67823670 3680 3680 3680 3680 0
357 20241120 150900 67823670 3680 3680 3680 3680 0
358 20241120 150800 67823670 3680 3690 3690 3680 316
359 20241120 150700 66660705 3690 3690 3690 3690 65
360 20241120 150600 66420855 3685 3685 3685 3685 0
361 20241120 150500 66420855 3685 3690 3690 3685 575
362 20241120 150400 64301930 3695 3695 3695 3695 0
363 20241120 150300 64301930 3695 3690 3695 3690 179
364 20241120 150200 63641415 3685 3685 3685 3685 0
365 20241120 150100 63641415 3685 3685 3685 3685 0
366 20241120 150000 63641415 3685 3685 3685 3685 0
367 20241120 145900 63641415 3685 3685 3685 3685 0
368 20241120 145800 63641415 3685 3700 3700 3685 27
369 20241120 145700 63541905 3685 3685 3685 3685 1
370 20241120 145600 63538220 3700 3700 3700 3700 0
371 20241120 145500 63538220 3700 3700 3700 3700 0
372 20241120 145400 63538220 3700 3700 3700 3700 0
373 20241120 145300 63538220 3700 3700 3700 3700 0
374 20241120 145200 63538220 3700 3700 3700 3700 0
375 20241120 145100 63538220 3700 3700 3700 3700 0
376 20241120 145000 63538220 3700 3700 3700 3700 0
377 20241120 144900 63538220 3700 3700 3700 3700 0
378 20241120 144800 63538220 3700 3700 3700 3700 0
379 20241120 144700 63538220 3700 3700 3700 3700 0
380 20241120 144600 63538220 3700 3700 3700 3700 50
381 20241120 144500 63353220 3700 3700 3700 3700 0
382 20241120 144400 63353220 3700 3700 3700 3700 0
383 20241120 144300 63353220 3700 3700 3700 3700 0
384 20241120 144200 63353220 3700 3700 3700 3700 0
385 20241120 144100 63353220 3700 3700 3700 3700 0
386 20241120 144000 63353220 3700 3700 3700 3700 0
387 20241120 143900 63353220 3700 3700 3700 3700 0
388 20241120 143800 63353220 3700 3700 3700 3700 0
389 20241120 143700 63353220 3700 3700 3700 3700 0
390 20241120 143600 63353220 3700 3700 3700 3700 0
391 20241120 143500 63353220 3700 3700 3700 3700 90
392 20241120 143400 63020220 3700 3700 3700 3700 1
393 20241120 143300 63016520 3685 3690 3690 3685 1701
394 20241120 143200 56739835 3680 3680 3680 3680 0
395 20241120 143100 56739835 3680 3680 3680 3680 0
396 20241120 143000 56739835 3680 3680 3680 3680 0
397 20241120 142900 56739835 3680 3680 3680 3680 0
398 20241120 142800 56739835 3680 3680 3680 3680 357
399 20241120 142700 55426075 3680 3680 3680 3680 0
400 20241120 142600 55426075 3680 3680 3680 3680 0
401 20241120 142500 55426075 3680 3680 3680 3680 0
402 20241120 142400 55426075 3680 3680 3680 3680 100
403 20241120 142300 55058075 3680 3680 3680 3680 3
404 20241120 142200 55047035 3675 3675 3675 3675 200
405 20241120 142100 54312035 3675 3675 3675 3675 0
406 20241120 142000 54312035 3675 3675 3675 3675 0
407 20241120 141900 54312035 3675 3675 3675 3675 0
408 20241120 141800 54312035 3675 3675 3675 3675 0
409 20241120 141700 54312035 3675 3675 3675 3675 0
410 20241120 141600 54312035 3675 3675 3675 3675 0
411 20241120 141500 54312035 3675 3675 3675 3675 0
412 20241120 141400 54312035 3675 3675 3675 3675 0
413 20241120 141300 54312035 3675 3675 3675 3675 0
414 20241120 141200 54312035 3675 3675 3675 3675 0
415 20241120 141100 54312035 3675 3675 3675 3675 0
416 20241120 141000 54312035 3675 3675 3675 3675 0
417 20241120 140900 54312035 3675 3675 3675 3675 0
418 20241120 140800 54312035 3675 3675 3675 3675 0
419 20241120 140700 54312035 3675 3675 3675 3675 0
420 20241120 140600 54312035 3675 3675 3675 3675 0
421 20241120 140500 54312035 3675 3675 3675 3675 1000
422 20241120 140400 50637035 3675 3675 3675 3675 0
423 20241120 140300 50637035 3675 3675 3675 3675 0
424 20241120 140200 50637035 3675 3675 3675 3675 0
425 20241120 140100 50637035 3675 3675 3675 3675 0
426 20241120 140000 50637035 3675 3675 3675 3675 100
427 20241120 135900 50269535 3675 3675 3675 3675 0
428 20241120 135800 50269535 3675 3675 3675 3675 0
429 20241120 135700 50269535 3675 3675 3675 3675 500
430 20241120 135600 48432035 3675 3675 3675 3675 0
431 20241120 135500 48432035 3675 3675 3675 3675 0
432 20241120 135400 48432035 3675 3675 3675 3675 0
433 20241120 135300 48432035 3675 3675 3675 3675 0
434 20241120 135200 48432035 3675 3675 3675 3675 0
435 20241120 135100 48432035 3675 3675 3675 3675 0
436 20241120 135000 48432035 3675 3675 3675 3675 541
437 20241120 134900 46443860 3680 3680 3680 3680 0
438 20241120 134800 46443860 3680 3680 3680 3680 0
439 20241120 134700 46443860 3680 3680 3680 3680 0
440 20241120 134600 46443860 3680 3680 3680 3680 0
441 20241120 134500 46443860 3680 3680 3680 3680 200
442 20241120 134400 45707860 3680 3680 3680 3680 0
443 20241120 134300 45707860 3680 3680 3680 3680 0
444 20241120 134200 45707860 3680 3680 3680 3680 340
445 20241120 134100 44456660 3675 3675 3675 3675 0
446 20241120 134000 44456660 3675 3675 3675 3675 0
447 20241120 133900 44456660 3675 3680 3680 3675 4019
448 20241120 133800 29669250 3685 3685 3685 3685 815
449 20241120 133700 26665975 3685 3685 3685 3685 0
450 20241120 133600 26665975 3685 3685 3685 3685 0
451 20241120 133500 26665975 3685 3685 3685 3685 0
452 20241120 133400 26665975 3685 3685 3685 3685 0
453 20241120 133300 26665975 3685 3685 3685 3685 0
454 20241120 133200 26665975 3685 3685 3685 3685 0
455 20241120 133100 26665975 3685 3685 3685 3685 0
456 20241120 133000 26665975 3685 3685 3685 3685 0
457 20241120 132900 26665975 3685 3685 3685 3685 0
458 20241120 132800 26665975 3685 3685 3685 3685 0
459 20241120 132700 26665975 3685 3685 3685 3685 20
460 20241120 132600 26592275 3690 3690 3690 3690 0
461 20241120 132500 26592275 3690 3690 3690 3690 0
462 20241120 132400 26592275 3690 3690 3690 3690 0
463 20241120 132300 26592275 3690 3690 3690 3690 50
464 20241120 132200 26407775 3695 3695 3695 3695 0
465 20241120 132100 26407775 3695 3695 3695 3695 0
466 20241120 132000 26407775 3695 3695 3695 3695 0
467 20241120 131900 26407775 3695 3695 3695 3695 0
468 20241120 131800 26407775 3695 3695 3695 3695 0
469 20241120 131700 26407775 3695 3695 3695 3695 0
470 20241120 131600 26407775 3695 3695 3695 3695 0
471 20241120 131500 26407775 3695 3695 3695 3695 0
472 20241120 131400 26407775 3695 3695 3695 3695 0
473 20241120 131300 26407775 3695 3695 3695 3695 0
474 20241120 131200 26407775 3695 3695 3695 3695 0
475 20241120 131100 26407775 3695 3695 3695 3695 0
476 20241120 131000 26407775 3695 3695 3695 3695 0
477 20241120 130900 26407775 3695 3695 3695 3695 0
478 20241120 130800 26407775 3695 3695 3695 3695 676
479 20241120 130700 23909955 3695 3695 3695 3695 0
480 20241120 130600 23909955 3695 3695 3695 3695 1000
481 20241120 130500 20214955 3715 3715 3715 3715 0
482 20241120 130400 20214955 3715 3715 3715 3715 0
483 20241120 130300 20214955 3715 3715 3715 3715 0
484 20241120 130200 20214955 3715 3715 3715 3715 0
485 20241120 130100 20214955 3715 3715 3715 3715 0
486 20241120 130000 20214955 3715 3715 3715 3715 0
487 20241120 125900 20214955 3715 3715 3715 3715 0
488 20241120 125800 20214955 3715 3715 3715 3715 0
489 20241120 125700 20214955 3715 3715 3715 3715 0
490 20241120 125600 20214955 3715 3715 3715 3715 0
491 20241120 125500 20214955 3715 3715 3715 3715 0
492 20241120 125400 20214955 3715 3715 3715 3715 0
493 20241120 125300 20214955 3715 3715 3715 3715 0
494 20241120 125200 20214955 3715 3715 3715 3715 0
495 20241120 125100 20214955 3715 3715 3715 3715 0
496 20241120 125000 20214955 3715 3715 3715 3715 0
497 20241120 124900 20214955 3715 3715 3715 3715 0
498 20241120 124800 20214955 3715 3715 3715 3715 0
499 20241120 124700 20214955 3715 3715 3715 3715 0
500 20241120 124600 20214955 3715 3715 3715 3715 205
501 20241120 124500 19453380 3715 3715 3715 3715 1
502 20241120 124400 19449665 3695 3695 3695 3695 0
503 20241120 124300 19449665 3695 3695 3695 3695 0
504 20241120 124200 19449665 3695 3695 3695 3695 332
505 20241120 124100 18222925 3695 3695 3695 3695 0
506 20241120 124000 18222925 3695 3695 3695 3695 0
507 20241120 123900 18222925 3695 3700 3700 3695 46
508 20241120 123800 18052945 3705 3705 3705 3705 0
509 20241120 123700 18052945 3705 3705 3705 3705 0
510 20241120 123600 18052945 3705 3705 3705 3705 0
511 20241120 123500 18052945 3705 3705 3705 3705 0
512 20241120 123400 18052945 3705 3705 3705 3705 0
513 20241120 123300 18052945 3705 3705 3705 3705 0
514 20241120 123200 18052945 3705 3705 3705 3705 0
515 20241120 123100 18052945 3705 3705 3705 3705 0
516 20241120 123000 18052945 3705 3705 3705 3705 0
517 20241120 122900 18052945 3705 3705 3705 3705 0
518 20241120 122800 18052945 3705 3705 3705 3705 0
519 20241120 122700 18052945 3705 3705 3705 3705 0
520 20241120 122600 18052945 3705 3705 3705 3705 0
521 20241120 122500 18052945 3705 3705 3705 3705 0
522 20241120 122400 18052945 3705 3705 3705 3705 0
523 20241120 122300 18052945 3705 3705 3705 3705 0
524 20241120 122200 18052945 3705 3705 3705 3705 0
525 20241120 122100 18052945 3705 3705 3705 3705 0
526 20241120 122000 18052945 3705 3705 3705 3705 0
527 20241120 121900 18052945 3705 3705 3705 3705 0
528 20241120 121800 18052945 3705 3705 3705 3705 1
529 20241120 121700 18049240 3695 3695 3695 3695 0
530 20241120 121600 18049240 3695 3695 3695 3695 0
531 20241120 121500 18049240 3695 3695 3695 3695 0
532 20241120 121400 18049240 3695 3695 3695 3695 0
533 20241120 121300 18049240 3695 3695 3695 3695 0
534 20241120 121200 18049240 3695 3695 3695 3695 0
535 20241120 121100 18049240 3695 3695 3695 3695 0
536 20241120 121000 18049240 3695 3695 3695 3695 0
537 20241120 120900 18049240 3695 3695 3695 3695 0
538 20241120 120800 18049240 3695 3695 3695 3695 0
539 20241120 120700 18049240 3695 3695 3695 3695 0
540 20241120 120600 18049240 3695 3695 3695 3695 0
541 20241120 120500 18049240 3695 3695 3695 3695 0
542 20241120 120400 18049240 3695 3695 3695 3695 0
543 20241120 120300 18049240 3695 3695 3695 3695 0
544 20241120 120200 18049240 3695 3695 3695 3695 0
545 20241120 120100 18049240 3695 3695 3695 3695 0
546 20241120 120000 18049240 3695 3695 3695 3695 15
547 20241120 115900 17993815 3695 3695 3695 3695 0
548 20241120 115800 17993815 3695 3695 3695 3695 4
549 20241120 115700 17979035 3720 3720 3720 3720 0
550 20241120 115600 17979035 3720 3720 3720 3720 0
551 20241120 115500 17979035 3720 3720 3720 3720 0
552 20241120 115400 17979035 3720 3720 3720 3720 0
553 20241120 115300 17979035 3720 3720 3720 3720 0
554 20241120 115200 17979035 3720 3720 3720 3720 0
555 20241120 115100 17979035 3720 3720 3720 3720 0
556 20241120 115000 17979035 3720 3720 3720 3720 0
557 20241120 114900 17979035 3720 3720 3720 3720 0
558 20241120 114800 17979035 3720 3720 3720 3720 0
559 20241120 114700 17979035 3720 3720 3720 3720 0
560 20241120 114600 17979035 3720 3720 3720 3720 0
561 20241120 114500 17979035 3720 3720 3720 3720 0
562 20241120 114400 17979035 3720 3720 3720 3720 0
563 20241120 114300 17979035 3720 3720 3720 3720 0
564 20241120 114200 17979035 3720 3720 3720 3720 0
565 20241120 114100 17979035 3720 3720 3720 3720 0
566 20241120 114000 17979035 3720 3720 3720 3720 0
567 20241120 113900 17979035 3720 3720 3720 3720 0
568 20241120 113800 17979035 3720 3720 3720 3720 32
569 20241120 113700 17859995 3720 3700 3720 3700 90
570 20241120 113600 17526885 3680 3680 3680 3680 0
571 20241120 113500 17526885 3680 3690 3690 3680 750
572 20241120 113400 14765760 3700 3700 3700 3700 0
573 20241120 113300 14765760 3700 3700 3700 3700 0
574 20241120 113200 14765760 3700 3700 3700 3700 0
575 20241120 113100 14765760 3700 3700 3700 3700 0
576 20241120 113000 14765760 3700 3700 3700 3700 0
577 20241120 112900 14765760 3700 3700 3700 3700 12
578 20241120 112800 14721360 3700 3700 3700 3700 0
579 20241120 112700 14721360 3700 3700 3700 3700 0
580 20241120 112600 14721360 3700 3700 3700 3700 0
581 20241120 112500 14721360 3700 3700 3700 3700 0
582 20241120 112400 14721360 3700 3700 3700 3700 0
583 20241120 112300 14721360 3700 3700 3700 3700 0
584 20241120 112200 14721360 3700 3700 3700 3700 0
585 20241120 112100 14721360 3700 3700 3700 3700 0
586 20241120 112000 14721360 3700 3700 3700 3700 0
587 20241120 111900 14721360 3700 3700 3700 3700 0
588 20241120 111800 14721360 3700 3700 3700 3700 0
589 20241120 111700 14721360 3700 3700 3700 3700 0
590 20241120 111600 14721360 3700 3700 3700 3700 0
591 20241120 111500 14721360 3700 3700 3700 3700 0
592 20241120 111400 14721360 3700 3700 3700 3700 0
593 20241120 111300 14721360 3700 3700 3700 3700 0
594 20241120 111200 14721360 3700 3695 3700 3695 11
595 20241120 111100 14680710 3690 3690 3690 3690 0
596 20241120 111000 14680710 3690 3690 3690 3690 0
597 20241120 110900 14680710 3690 3690 3690 3690 0
598 20241120 110800 14680710 3690 3690 3690 3690 20
599 20241120 110700 14606910 3690 3690 3690 3690 301
600 20241120 110600 13496220 3690 3690 3690 3690 0
601 20241120 110500 13496220 3690 3690 3690 3690 0
602 20241120 110400 13496220 3690 3690 3690 3690 0
603 20241120 110300 13496220 3690 3690 3690 3690 0
604 20241120 110200 13496220 3690 3690 3690 3690 0
605 20241120 110100 13496220 3690 3690 3690 3690 1
606 20241120 110000 13492530 3680 3680 3680 3680 0
607 20241120 105900 13492530 3680 3680 3680 3680 0
608 20241120 105800 13492530 3680 3680 3680 3680 0
609 20241120 105700 13492530 3680 3680 3680 3680 0
610 20241120 105600 13492530 3680 3695 3695 3680 640
611 20241120 105500 11137025 3680 3680 3680 3680 0
612 20241120 105400 11137025 3680 3680 3680 3680 0
613 20241120 105300 11137025 3680 3680 3680 3680 46
614 20241120 105200 10967745 3680 3695 3695 3680 1023
615 20241120 105100 7199900 3700 3700 3700 3700 0
616 20241120 105000 7199900 3700 3700 3700 3700 0
617 20241120 104900 7199900 3700 3700 3700 3700 0
618 20241120 104800 7199900 3700 3700 3700 3700 1
619 20241120 104700 7196200 3695 3695 3695 3695 0
620 20241120 104600 7196200 3695 3695 3695 3695 15
621 20241120 104500 7140775 3700 3700 3700 3700 0
622 20241120 104400 7140775 3700 3700 3700 3700 0
623 20241120 104300 7140775 3700 3700 3700 3700 0
624 20241120 104200 7140775 3700 3700 3700 3700 0
625 20241120 104100 7140775 3700 3700 3700 3700 1
626 20241120 104000 7137075 3690 3695 3695 3690 300
627 20241120 103900 6029925 3690 3690 3690 3690 45
628 20241120 103800 5863875 3690 3690 3690 3690 0
629 20241120 103700 5863875 3690 3690 3690 3690 0
630 20241120 103600 5863875 3690 3690 3690 3690 0
631 20241120 103500 5863875 3690 3690 3690 3690 10
632 20241120 103400 5826975 3695 3695 3695 3695 111
633 20241120 103300 5416830 3700 3700 3700 3700 1
634 20241120 103200 5413130 3695 3695 3695 3695 0
635 20241120 103100 5413130 3695 3695 3695 3695 0
636 20241120 103000 5413130 3695 3695 3695 3695 0
637 20241120 102900 5413130 3695 3695 3695 3695 0
638 20241120 102800 5413130 3695 3695 3695 3695 0
639 20241120 102700 5413130 3695 3695 3695 3695 0
640 20241120 102600 5413130 3695 3695 3695 3695 0
641 20241120 102500 5413130 3695 3695 3695 3695 0
642 20241120 102400 5413130 3695 3695 3695 3695 0
643 20241120 102300 5413130 3695 3695 3695 3695 0
644 20241120 102200 5413130 3695 3695 3695 3695 0
645 20241120 102100 5413130 3695 3695 3695 3695 0
646 20241120 102000 5413130 3695 3695 3695 3695 0
647 20241120 101900 5413130 3695 3695 3695 3695 0
648 20241120 101800 5413130 3695 3695 3695 3695 0
649 20241120 101700 5413130 3695 3695 3695 3695 0
650 20241120 101600 5413130 3695 3695 3695 3695 128
651 20241120 101500 4940170 3695 3695 3695 3695 0
652 20241120 101400 4940170 3695 3695 3695 3695 0
653 20241120 101300 4940170 3695 3695 3695 3695 0
654 20241120 101200 4940170 3695 3695 3695 3695 41
655 20241120 101100 4788675 3695 3695 3695 3695 0
656 20241120 101000 4788675 3695 3695 3695 3695 0
657 20241120 100900 4788675 3695 3695 3695 3695 0
658 20241120 100800 4788675 3695 3695 3695 3695 0
659 20241120 100700 4788675 3695 3695 3695 3695 96
660 20241120 100600 4433955 3695 3695 3695 3695 1
661 20241120 100500 4430260 3695 3695 3695 3695 1
662 20241120 100400 4426565 3695 3695 3695 3695 1
663 20241120 100300 4422870 3695 3695 3695 3695 0
664 20241120 100200 4422870 3695 3695 3695 3695 0
665 20241120 100100 4422870 3695 3695 3695 3695 0
666 20241120 100000 4422870 3695 3695 3695 3695 0
667 20241120 095900 4422870 3695 3695 3695 3695 0
668 20241120 095800 4422870 3695 3695 3695 3695 0
669 20241120 095700 4422870 3695 3695 3695 3695 0
670 20241120 095600 4422870 3695 3690 3695 3690 2
671 20241120 095500 4415485 3690 3690 3690 3690 1
672 20241120 095400 4411795 3695 3695 3695 3695 0
673 20241120 095300 4411795 3695 3695 3695 3695 0
674 20241120 095200 4411795 3695 3695 3695 3695 0
675 20241120 095100 4411795 3695 3695 3695 3695 0
676 20241120 095000 4411795 3695 3695 3695 3695 1
677 20241120 094900 4408100 3695 3695 3695 3695 0
678 20241120 094800 4408100 3695 3695 3695 3695 0
679 20241120 094700 4408100 3695 3695 3695 3695 0
680 20241120 094600 4408100 3695 3695 3695 3695 0
681 20241120 094500 4408100 3695 3695 3695 3695 0
682 20241120 094400 4408100 3695 3695 3695 3695 0
683 20241120 094300 4408100 3695 3695 3695 3695 0
684 20241120 094200 4408100 3695 3695 3695 3695 2
685 20241120 094100 4400710 3685 3685 3685 3685 0
686 20241120 094000 4400710 3685 3685 3685 3685 0
687 20241120 093900 4400710 3685 3685 3685 3685 0
688 20241120 093800 4400710 3685 3685 3685 3685 0
689 20241120 093700 4400710 3685 3685 3685 3685 0
690 20241120 093600 4400710 3685 3685 3685 3685 0
691 20241120 093500 4400710 3685 3685 3685 3685 0
692 20241120 093400 4400710 3685 3685 3685 3685 0
693 20241120 093300 4400710 3685 3685 3685 3685 0
694 20241120 093200 4400710 3685 3695 3695 3685 8
695 20241120 093100 4371220 3695 3695 3695 3695 0
696 20241120 093000 4371220 3695 3695 3695 3695 2
697 20241120 092900 4363830 3680 3680 3680 3680 0
698 20241120 092800 4363830 3680 3680 3680 3680 0
699 20241120 092700 4363830 3680 3680 3680 3680 0
700 20241120 092600 4363830 3680 3680 3680 3680 0
701 20241120 092500 4363830 3680 3680 3680 3680 46
702 20241120 092400 4194550 3680 3685 3685 3680 8
703 20241120 092300 4165105 3685 3685 3685 3685 0
704 20241120 092200 4165105 3685 3685 3685 3685 1
705 20241120 092100 4161420 3680 3680 3680 3680 1000
706 20241120 092000 481420 3735 3735 3735 3735 0
707 20241120 091900 481420 3735 3735 3735 3735 0
708 20241120 091800 481420 3735 3735 3735 3735 0
709 20241120 091700 481420 3735 3735 3735 3735 0
710 20241120 091600 481420 3735 3735 3735 3735 0
711 20241120 091500 481420 3735 3735 3735 3735 0
712 20241120 091400 481420 3735 3735 3735 3735 0
713 20241120 091300 481420 3735 3735 3735 3735 0
714 20241120 091200 481420 3735 3735 3735 3735 0
715 20241120 091100 481420 3735 3735 3735 3735 0
716 20241120 091000 481420 3735 3735 3735 3735 0
717 20241120 090900 481420 3735 3735 3735 3735 0
718 20241120 090800 481420 3735 3735 3735 3735 0
719 20241120 090700 481420 3735 3735 3735 3735 0
720 20241120 090600 481420 3735 3715 3735 3715 50
721 20241120 090500 295365 3715 3715 3715 3715 0
722 20241120 090400 295365 3715 3715 3715 3715 0
723 20241120 090300 295365 3715 3715 3715 3715 0
724 20241120 090200 295365 3715 3715 3715 3715 0
725 20241120 090100 295365 3715 3715 3715 3715 1
726 20241120 090000 291650 3680 3680 3680 3680 17