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

729
318160/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,729 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,210700,128648160,3430,3430,3430,3430,202
20241120,210600,128648160,3430,3430,3430,3430,0
20241120,210500,128648160,3430,3430,3430,3430,0
20241120,210400,128648160,3430,3430,3430,3430,0
20241120,210300,128648160,3430,3430,3430,3430,0
20241120,210200,128648160,3430,3430,3430,3430,0
20241120,210100,128648160,3430,3430,3430,3430,0
20241120,210000,128648160,3430,3430,3430,3430,0
20241120,205900,128648160,3430,3430,3430,3430,0
20241120,205800,128648160,3430,3430,3430,3430,0
20241120,205700,128648160,3430,3430,3430,3430,0
20241120,205600,128648160,3430,3430,3430,3430,0
20241120,205500,128648160,3430,3430,3430,3430,0
20241120,205400,128648160,3430,3430,3430,3430,0
20241120,205300,128648160,3430,3430,3430,3430,0
20241120,205200,128648160,3430,3430,3430,3430,0
20241120,205100,128648160,3430,3430,3430,3430,0
20241120,205000,128648160,3430,3430,3430,3430,0
20241120,204900,128648160,3430,3430,3430,3430,0
20241120,204800,128648160,3430,3430,3430,3430,0
20241120,204700,128648160,3430,3430,3430,3430,0
20241120,204600,128648160,3430,3430,3430,3430,0
20241120,204500,128648160,3430,3430,3430,3430,0
20241120,204400,128648160,3430,3430,3430,3430,0
20241120,204300,128648160,3430,3430,3430,3430,0
20241120,204200,128648160,3430,3430,3430,3430,0
20241120,204100,128648160,3430,3430,3430,3430,0
20241120,204000,128648160,3430,3430,3430,3430,0
20241120,203900,128648160,3430,3430,3430,3430,0
20241120,203800,128648160,3430,3430,3430,3430,0
20241120,203700,128648160,3430,3430,3430,3430,202
20241120,203600,128648160,3430,3430,3430,3430,0
20241120,203500,128648160,3430,3430,3430,3430,0
20241120,203400,128648160,3430,3430,3430,3430,0
20241120,203300,128648160,3430,3430,3430,3430,0
20241120,203200,128648160,3430,3430,3430,3430,0
20241120,203100,128648160,3430,3430,3430,3430,0
20241120,203000,128648160,3430,3430,3430,3430,0
20241120,202900,128648160,3430,3430,3430,3430,0
20241120,202800,128648160,3430,3430,3430,3430,0
20241120,202700,128648160,3430,3430,3430,3430,0
20241120,202600,128648160,3430,3430,3430,3430,0
20241120,202500,128648160,3430,3430,3430,3430,0
20241120,202400,128648160,3430,3430,3430,3430,0
20241120,202300,128648160,3430,3430,3430,3430,0
20241120,202200,128648160,3430,3430,3430,3430,0
20241120,202100,128648160,3430,3430,3430,3430,0
20241120,202000,128648160,3430,3430,3430,3430,0
20241120,201900,128648160,3430,3430,3430,3430,0
20241120,201800,128648160,3430,3430,3430,3430,0
20241120,201700,128648160,3430,3430,3430,3430,0
20241120,201600,128648160,3430,3430,3430,3430,0
20241120,201500,128648160,3430,3430,3430,3430,0
20241120,201400,128648160,3430,3430,3430,3430,0
20241120,201300,128648160,3430,3430,3430,3430,0
20241120,201200,128648160,3430,3430,3430,3430,0
20241120,201100,128648160,3430,3430,3430,3430,0
20241120,201000,128648160,3430,3430,3430,3430,0
20241120,200900,128648160,3430,3430,3430,3430,0
20241120,200800,128648160,3430,3430,3430,3430,0
20241120,200700,128648160,3430,3430,3430,3430,202
20241120,200600,128648160,3430,3430,3430,3430,0
20241120,200500,128648160,3430,3430,3430,3430,0
20241120,200400,128648160,3430,3430,3430,3430,0
20241120,200300,128648160,3430,3430,3430,3430,0
20241120,200200,128648160,3430,3430,3430,3430,0
20241120,200100,128648160,3430,3430,3430,3430,0
20241120,200000,128648160,3430,3430,3430,3430,0
20241120,195900,128648160,3430,3430,3430,3430,0
20241120,195800,128648160,3430,3430,3430,3430,0
20241120,195700,128648160,3430,3430,3430,3430,0
20241120,195600,128648160,3430,3430,3430,3430,0
20241120,195500,128648160,3430,3430,3430,3430,0
20241120,195400,128648160,3430,3430,3430,3430,0
20241120,195300,128648160,3430,3430,3430,3430,0
20241120,195200,128648160,3430,3430,3430,3430,0
20241120,195100,128648160,3430,3430,3430,3430,0
20241120,195000,128648160,3430,3430,3430,3430,0
20241120,194900,128648160,3430,3430,3430,3430,0
20241120,194800,128648160,3430,3430,3430,3430,0
20241120,194700,128648160,3430,3430,3430,3430,0
20241120,194600,128648160,3430,3430,3430,3430,0
20241120,194500,128648160,3430,3430,3430,3430,0
20241120,194400,128648160,3430,3430,3430,3430,0
20241120,194300,128648160,3430,3430,3430,3430,0
20241120,194200,128648160,3430,3430,3430,3430,0
20241120,194100,128648160,3430,3430,3430,3430,0
20241120,194000,128648160,3430,3430,3430,3430,0
20241120,193900,128648160,3430,3430,3430,3430,0
20241120,193800,128648160,3430,3430,3430,3430,0
20241120,193700,128648160,3430,3430,3430,3430,202
20241120,193600,128648160,3430,3430,3430,3430,0
20241120,193500,128648160,3430,3430,3430,3430,0
20241120,193400,128648160,3430,3430,3430,3430,0
20241120,193300,128648160,3430,3430,3430,3430,0
20241120,193200,128648160,3430,3430,3430,3430,0
20241120,193100,128648160,3430,3430,3430,3430,0
20241120,193000,128648160,3430,3430,3430,3430,0
20241120,192900,128648160,3430,3430,3430,3430,0
20241120,192800,128648160,3430,3430,3430,3430,0
20241120,192700,128648160,3430,3430,3430,3430,0
20241120,192600,128648160,3430,3430,3430,3430,0
20241120,192500,128648160,3430,3430,3430,3430,0
20241120,192400,128648160,3430,3430,3430,3430,0
20241120,192300,128648160,3430,3430,3430,3430,0
20241120,192200,128648160,3430,3430,3430,3430,0
20241120,192100,128648160,3430,3430,3430,3430,0
20241120,192000,128648160,3430,3430,3430,3430,0
20241120,191900,128648160,3430,3430,3430,3430,0
20241120,191800,128648160,3430,3430,3430,3430,0
20241120,191700,128648160,3430,3430,3430,3430,0
20241120,191600,128648160,3430,3430,3430,3430,0
20241120,191500,128648160,3430,3430,3430,3430,0
20241120,191400,128648160,3430,3430,3430,3430,0
20241120,191300,128648160,3430,3430,3430,3430,0
20241120,191200,128648160,3430,3430,3430,3430,0
20241120,191100,128648160,3430,3430,3430,3430,0
20241120,191000,128648160,3430,3430,3430,3430,0
20241120,190900,128648160,3430,3430,3430,3430,0
20241120,190800,128648160,3430,3430,3430,3430,0
20241120,190700,128648160,3430,3430,3430,3430,202
20241120,190600,128648160,3430,3430,3430,3430,0
20241120,190500,128648160,3430,3430,3430,3430,0
20241120,190400,128648160,3430,3430,3430,3430,0
20241120,190300,128648160,3430,3430,3430,3430,0
20241120,190200,128648160,3430,3430,3430,3430,0
20241120,190100,128648160,3430,3430,3430,3430,0
20241120,190000,128648160,3430,3430,3430,3430,0
20241120,185900,128648160,3430,3430,3430,3430,0
20241120,185800,128648160,3430,3430,3430,3430,0
20241120,185700,128648160,3430,3430,3430,3430,0
20241120,185600,128648160,3430,3430,3430,3430,0
20241120,185500,128648160,3430,3430,3430,3430,0
20241120,185400,128648160,3430,3430,3430,3430,0
20241120,185300,128648160,3430,3430,3430,3430,0
20241120,185200,128648160,3430,3430,3430,3430,0
20241120,185100,128648160,3430,3430,3430,3430,0
20241120,185000,128648160,3430,3430,3430,3430,0
20241120,184900,128648160,3430,3430,3430,3430,0
20241120,184800,128648160,3430,3430,3430,3430,0
20241120,184700,128648160,3430,3430,3430,3430,0
20241120,184600,128648160,3430,3430,3430,3430,0
20241120,184500,128648160,3430,3430,3430,3430,0
20241120,184400,128648160,3430,3430,3430,3430,0
20241120,184300,128648160,3430,3430,3430,3430,0
20241120,184200,128648160,3430,3430,3430,3430,0
20241120,184100,128648160,3430,3430,3430,3430,0
20241120,184000,128648160,3430,3430,3430,3430,0
20241120,183900,128648160,3430,3430,3430,3430,0
20241120,183800,128648160,3430,3430,3430,3430,0
20241120,183700,128648160,3430,3430,3430,3430,202
20241120,183600,128648160,3430,3430,3430,3430,0
20241120,183500,128648160,3430,3430,3430,3430,0
20241120,183400,128648160,3430,3430,3430,3430,0
20241120,183300,128648160,3430,3430,3430,3430,0
20241120,183200,128648160,3430,3430,3430,3430,0
20241120,183100,128648160,3430,3430,3430,3430,0
20241120,183000,128648160,3430,3430,3430,3430,0
20241120,182900,128648160,3430,3430,3430,3430,0
20241120,182800,128648160,3430,3430,3430,3430,0
20241120,182700,128648160,3430,3430,3430,3430,0
20241120,182600,128648160,3430,3430,3430,3430,0
20241120,182500,128648160,3430,3430,3430,3430,0
20241120,182400,128648160,3430,3430,3430,3430,0
20241120,182300,128648160,3430,3430,3430,3430,0
20241120,182200,128648160,3430,3430,3430,3430,0
20241120,182100,128648160,3430,3430,3430,3430,0
20241120,182000,128648160,3430,3430,3430,3430,0
20241120,181900,128648160,3430,3430,3430,3430,0
20241120,181800,128648160,3430,3430,3430,3430,0
20241120,181700,128648160,3430,3430,3430,3430,0
20241120,181600,128648160,3430,3430,3430,3430,0
20241120,181500,128648160,3430,3430,3430,3430,0
20241120,181400,128648160,3430,3430,3430,3430,0
20241120,181300,128648160,3430,3430,3430,3430,0
20241120,181200,128648160,3430,3430,3430,3430,0
20241120,181100,128648160,3430,3430,3430,3430,0
20241120,181000,128648160,3430,3430,3430,3430,0
20241120,180900,128648160,3430,3430,3430,3430,0
20241120,180800,128648160,3430,3430,3430,3430,0
20241120,180700,128648160,3430,3430,3430,3430,202
20241120,180600,128648160,3430,3430,3430,3430,0
20241120,180500,128648160,3430,3430,3430,3430,0
20241120,180400,128648160,3430,3430,3430,3430,0
20241120,180300,128648160,3430,3430,3430,3430,0
20241120,180200,128648160,3430,3430,3430,3430,0
20241120,180100,128648160,3430,3430,3430,3430,0
20241120,180000,128648160,3430,3430,3430,3430,0
20241120,175900,128648160,3430,3430,3430,3430,0
20241120,175800,128648160,3430,3430,3430,3430,0
20241120,175700,128648160,3430,3430,3430,3430,0
20241120,175600,128648160,3430,3430,3430,3430,0
20241120,175500,128648160,3430,3430,3430,3430,0
20241120,175400,128648160,3430,3430,3430,3430,0
20241120,175300,128648160,3430,3430,3430,3430,0
20241120,175200,128648160,3430,3430,3430,3430,0
20241120,175100,128648160,3430,3430,3430,3430,0
20241120,175000,128648160,3430,3430,3430,3430,0
20241120,174900,128648160,3430,3430,3430,3430,0
20241120,174800,128648160,3430,3430,3430,3430,0
20241120,174700,128648160,3430,3430,3430,3430,0
20241120,174600,128648160,3430,3430,3430,3430,0
20241120,174500,128648160,3430,3430,3430,3430,0
20241120,174400,128648160,3430,3430,3430,3430,0
20241120,174300,128648160,3430,3430,3430,3430,0
20241120,174200,128648160,3430,3430,3430,3430,0
20241120,174100,128648160,3430,3430,3430,3430,0
20241120,174000,128648160,3430,3430,3430,3430,0
20241120,173900,128648160,3430,3430,3430,3430,0
20241120,173800,128648160,3430,3430,3430,3430,0
20241120,173700,128648160,3430,3430,3430,3430,202
20241120,173600,128648160,3430,3430,3430,3430,0
20241120,173500,128648160,3430,3430,3430,3430,0
20241120,173400,128648160,3430,3430,3430,3430,0
20241120,173300,128648160,3430,3430,3430,3430,0
20241120,173200,128648160,3430,3430,3430,3430,0
20241120,173100,128648160,3430,3430,3430,3430,0
20241120,173000,128648160,3430,3430,3430,3430,0
20241120,172900,128648160,3430,3430,3430,3430,0
20241120,172800,128648160,3430,3430,3430,3430,0
20241120,172700,128648160,3430,3430,3430,3430,0
20241120,172600,128648160,3430,3430,3430,3430,0
20241120,172500,128648160,3430,3430,3430,3430,0
20241120,172400,128648160,3430,3430,3430,3430,0
20241120,172300,128648160,3430,3430,3430,3430,0
20241120,172200,128648160,3430,3430,3430,3430,0
20241120,172100,128648160,3430,3430,3430,3430,0
20241120,172000,128648160,3430,3430,3430,3430,0
20241120,171900,128648160,3430,3430,3430,3430,0
20241120,171800,128648160,3430,3430,3430,3430,0
20241120,171700,128648160,3430,3430,3430,3430,0
20241120,171600,128648160,3430,3430,3430,3430,0
20241120,171500,128648160,3430,3430,3430,3430,0
20241120,171400,128648160,3430,3430,3430,3430,0
20241120,171300,128648160,3430,3430,3430,3430,0
20241120,171200,128648160,3430,3430,3430,3430,0
20241120,171100,128648160,3430,3430,3430,3430,0
20241120,171000,128648160,3430,3430,3430,3430,0
20241120,170900,128648160,3430,3430,3430,3430,0
20241120,170800,128648160,3430,3430,3430,3430,0
20241120,170700,128648160,3430,3430,3430,3430,202
20241120,170600,128648160,3430,3430,3430,3430,0
20241120,170500,128648160,3430,3430,3430,3430,0
20241120,170400,128648160,3430,3430,3430,3430,0
20241120,170300,128648160,3430,3430,3430,3430,0
20241120,170200,128648160,3430,3430,3430,3430,0
20241120,170100,128648160,3430,3430,3430,3430,0
20241120,170000,128648160,3430,3430,3430,3430,0
20241120,165900,128648160,3430,3430,3430,3430,0
20241120,165800,128648160,3430,3430,3430,3430,0
20241120,165700,128648160,3430,3430,3430,3430,0
20241120,165600,128648160,3430,3430,3430,3430,0
20241120,165500,128648160,3430,3430,3430,3430,0
20241120,165400,128648160,3430,3430,3430,3430,0
20241120,165300,128648160,3430,3430,3430,3430,0
20241120,165200,128648160,3430,3430,3430,3430,0
20241120,165100,128648160,3430,3430,3430,3430,0
20241120,165000,128648160,3430,3430,3430,3430,0
20241120,164900,128648160,3430,3430,3430,3430,0
20241120,164800,128648160,3430,3430,3430,3430,0
20241120,164700,128648160,3430,3430,3430,3430,0
20241120,164600,128648160,3430,3430,3430,3430,0
20241120,164500,128648160,3430,3430,3430,3430,0
20241120,164400,128648160,3430,3430,3430,3430,0
20241120,164300,128648160,3430,3430,3430,3430,0
20241120,164200,128648160,3430,3430,3430,3430,0
20241120,164100,128648160,3430,3430,3430,3430,0
20241120,164000,128648160,3430,3430,3430,3430,0
20241120,163900,128648160,3430,3430,3430,3430,0
20241120,163800,128648160,3430,3430,3430,3430,0
20241120,163700,128648160,3430,3430,3430,3430,202
20241120,163600,128648160,3430,3430,3430,3430,0
20241120,163500,128648160,3430,3430,3430,3430,0
20241120,163400,128648160,3430,3430,3430,3430,0
20241120,163300,128648160,3430,3430,3430,3430,0
20241120,163200,128648160,3430,3430,3430,3430,0
20241120,163100,128648160,3430,3430,3430,3430,0
20241120,163000,128648160,3430,3430,3430,3430,0
20241120,162900,128648160,3430,3430,3430,3430,0
20241120,162800,128648160,3430,3430,3430,3430,0
20241120,162700,128648160,3430,3430,3430,3430,0
20241120,162600,128648160,3430,3430,3430,3430,0
20241120,162500,128648160,3430,3430,3430,3430,0
20241120,162400,128648160,3430,3430,3430,3430,0
20241120,162300,128648160,3430,3430,3430,3430,0
20241120,162200,128648160,3430,3430,3430,3430,0
20241120,162100,128648160,3430,3430,3430,3430,0
20241120,162000,128648160,3430,3430,3430,3430,0
20241120,161900,128648160,3430,3430,3430,3430,0
20241120,161800,128648160,3430,3430,3430,3430,0
20241120,161700,128648160,3430,3430,3430,3430,0
20241120,161600,128648160,3430,3430,3430,3430,0
20241120,161500,128648160,3430,3430,3430,3430,0
20241120,161400,128648160,3430,3430,3430,3430,0
20241120,161300,128648160,3430,3430,3430,3430,0
20241120,161200,128648160,3430,3430,3430,3430,0
20241120,161100,128648160,3430,3430,3430,3430,0
20241120,161000,128648160,3430,3430,3430,3430,0
20241120,160900,128648160,3430,3430,3430,3430,0
20241120,160800,128648160,3430,3430,3430,3430,0
20241120,160700,128648160,3430,3430,3430,3430,202
20241120,160600,128648160,3430,3430,3430,3430,0
20241120,160500,128648160,3430,3430,3430,3430,0
20241120,160400,128648160,3430,3430,3430,3430,0
20241120,160300,128648160,3430,3430,3430,3430,0
20241120,160200,128648160,3430,3430,3430,3430,0
20241120,160100,128648160,3430,3430,3430,3430,0
20241120,160000,128648160,3430,3430,3430,3430,0
20241120,155900,128648160,3430,3430,3430,3430,0
20241120,155800,128648160,3430,3430,3430,3430,0
20241120,155700,128648160,3430,3430,3430,3430,0
20241120,155600,128648160,3430,3430,3430,3430,0
20241120,155500,128648160,3430,3430,3430,3430,0
20241120,155400,128648160,3430,3430,3430,3430,0
20241120,155300,128648160,3430,3430,3430,3430,0
20241120,155200,128648160,3430,3430,3430,3430,0
20241120,155100,128648160,3430,3430,3430,3430,0
20241120,155000,128648160,3430,3430,3430,3430,0
20241120,154900,128648160,3430,3430,3430,3430,0
20241120,154800,128648160,3430,3430,3430,3430,0
20241120,154700,128648160,3430,3430,3430,3430,0
20241120,154600,128648160,3430,3430,3430,3430,0
20241120,154500,128648160,3430,3430,3430,3430,0
20241120,154400,128648160,3430,3430,3430,3430,0
20241120,154300,128648160,3430,3430,3430,3430,0
20241120,154200,128648160,3430,3430,3430,3430,0
20241120,154100,128648160,3430,3430,3430,3430,0
20241120,154000,128648160,3430,3430,3430,3430,0
20241120,153900,128648160,3430,3430,3430,3430,0
20241120,153800,128648160,3430,3430,3430,3430,0
20241120,153700,128648160,3430,3430,3430,3430,202
20241120,153600,128648160,3430,3430,3430,3430,0
20241120,153500,128648160,3430,3430,3430,3430,0
20241120,153400,128648160,3430,3430,3430,3430,0
20241120,153300,128648160,3430,3430,3430,3430,0
20241120,153200,128648160,3430,3430,3430,3430,0
20241120,153100,128648160,3430,3430,3430,3430,0
20241120,153000,128648160,3430,3430,3430,3430,202
20241120,152900,127955300,3430,3430,3430,3430,0
20241120,152800,127955300,3430,3430,3430,3430,0
20241120,152700,127955300,3430,3430,3430,3430,0
20241120,152600,127955300,3430,3430,3430,3430,0
20241120,152500,127955300,3430,3430,3430,3430,0
20241120,152400,127955300,3430,3430,3430,3430,0
20241120,152300,127955300,3430,3430,3430,3430,0
20241120,152200,127955300,3430,3430,3430,3430,0
20241120,152100,127955300,3430,3430,3430,3430,0
20241120,152000,127955300,3430,3430,3430,3430,0
20241120,151900,127955300,3430,3435,3435,3430,1014
20241120,151800,124472220,3425,3425,3425,3425,0
20241120,151700,124472220,3425,3425,3425,3425,957
20241120,151600,121194495,3425,3430,3430,3425,65
20241120,151500,120971865,3440,3440,3440,3440,2
20241120,151400,120964985,3440,3440,3440,3435,303
20241120,151300,119922670,3445,3450,3450,3445,12
20241120,151200,119881325,3450,3450,3450,3450,0
20241120,151100,119881325,3450,3450,3450,3450,5
20241120,151000,119864075,3450,3450,3455,3445,553
20241120,150900,117955675,3445,3455,3455,3445,29
20241120,150800,117855705,3455,3455,3455,3455,0
20241120,150700,117855705,3455,3455,3455,3455,95
20241120,150600,117527480,3455,3455,3455,3455,11
20241120,150500,117489475,3475,3475,3475,3475,0
20241120,150400,117489475,3475,3475,3475,3475,6
20241120,150300,117468625,3475,3475,3475,3475,0
20241120,150200,117468625,3475,3475,3475,3475,0
20241120,150100,117468625,3475,3475,3475,3475,0
20241120,150000,117468625,3475,3475,3475,3475,0
20241120,145900,117468625,3475,3475,3475,3475,0
20241120,145800,117468625,3475,3475,3475,3475,0
20241120,145700,117468625,3475,3475,3475,3475,0
20241120,145600,117468625,3475,3475,3475,3475,0
20241120,145500,117468625,3475,3475,3475,3475,0
20241120,145400,117468625,3475,3475,3475,3475,0
20241120,145300,117468625,3475,3475,3475,3475,0
20241120,145200,117468625,3475,3475,3475,3475,0
20241120,145100,117468625,3475,3475,3475,3475,420
20241120,145000,116009125,3475,3475,3475,3475,0
20241120,144900,116009125,3475,3480,3480,3475,274
20241120,144800,115055845,3500,3500,3500,3500,0
20241120,144700,115055845,3500,3500,3500,3500,0
20241120,144600,115055845,3500,3500,3500,3500,0
20241120,144500,115055845,3500,3500,3500,3500,0
20241120,144400,115055845,3500,3500,3500,3500,0
20241120,144300,115055845,3500,3500,3500,3500,0
20241120,144200,115055845,3500,3500,3500,3500,0
20241120,144100,115055845,3500,3500,3500,3500,0
20241120,144000,115055845,3500,3500,3500,3500,0
20241120,143900,115055845,3500,3500,3500,3500,0
20241120,143800,115055845,3500,3500,3500,3500,0
20241120,143700,115055845,3500,3500,3500,3500,0
20241120,143600,115055845,3500,3500,3500,3500,0
20241120,143500,115055845,3500,3500,3500,3500,0
20241120,143400,115055845,3500,3500,3500,3500,0
20241120,143300,115055845,3500,3500,3500,3500,0
20241120,143200,115055845,3500,3500,3500,3500,0
20241120,143100,115055845,3500,3500,3500,3500,4
20241120,143000,115041845,3500,3500,3500,3500,14
20241120,142900,114992845,3500,3500,3500,3500,0
20241120,142800,114992845,3500,3500,3500,3500,0
20241120,142700,114992845,3500,3500,3500,3500,11
20241120,142600,114954345,3500,3500,3500,3500,100
20241120,142500,114604345,3500,3500,3500,3500,281
20241120,142400,113620845,3490,3490,3490,3490,0
20241120,142300,113620845,3490,3490,3490,3490,0
20241120,142200,113620845,3490,3490,3490,3490,100
20241120,142100,113271845,3480,3480,3480,3480,0
20241120,142000,113271845,3480,3480,3480,3480,0
20241120,141900,113271845,3480,3480,3480,3480,0
20241120,141800,113271845,3480,3480,3480,3480,0
20241120,141700,113271845,3480,3480,3480,3480,0
20241120,141600,113271845,3480,3480,3480,3480,0
20241120,141500,113271845,3480,3480,3480,3480,0
20241120,141400,113271845,3480,3480,3480,3480,0
20241120,141300,113271845,3480,3480,3480,3480,0
20241120,141200,113271845,3480,3480,3480,3480,0
20241120,141100,113271845,3480,3480,3480,3480,0
20241120,141000,113271845,3480,3480,3480,3480,400
20241120,140900,111879845,3480,3480,3480,3480,0
20241120,140800,111879845,3480,3480,3480,3480,0
20241120,140700,111879845,3480,3480,3480,3480,12
20241120,140600,111838085,3475,3475,3475,3475,0
20241120,140500,111838085,3475,3475,3475,3475,0
20241120,140400,111838085,3475,3475,3475,3475,0
20241120,140300,111838085,3475,3475,3475,3475,0
20241120,140200,111838085,3475,3475,3475,3475,990
20241120,140100,108397835,3470,3465,3470,3465,242
20241120,140000,107558745,3460,3460,3460,3460,0
20241120,135900,107558745,3460,3460,3460,3460,0
20241120,135800,107558745,3460,3460,3460,3460,0
20241120,135700,107558745,3460,3460,3460,3460,35
20241120,135600,107437645,3460,3460,3460,3460,0
20241120,135500,107437645,3460,3460,3460,3460,0
20241120,135400,107437645,3460,3460,3460,3460,0
20241120,135300,107437645,3460,3460,3460,3460,0
20241120,135200,107437645,3460,3460,3460,3460,0
20241120,135100,107437645,3460,3460,3460,3460,5
20241120,135000,107420345,3460,3460,3460,3460,0
20241120,134900,107420345,3460,3460,3460,3460,77
20241120,134800,107153925,3460,3465,3465,3460,2600
20241120,134700,98154955,3470,3470,3470,3470,27
20241120,134600,98061265,3470,3470,3470,3470,0
20241120,134500,98061265,3470,3470,3470,3470,0
20241120,134400,98061265,3470,3470,3470,3470,0
20241120,134300,98061265,3470,3470,3470,3470,0
20241120,134200,98061265,3470,3470,3470,3470,0
20241120,134100,98061265,3470,3470,3470,3470,0
20241120,134000,98061265,3470,3470,3470,3470,0
20241120,133900,98061265,3470,3470,3470,3470,0
20241120,133800,98061265,3470,3470,3470,3470,0
20241120,133700,98061265,3470,3470,3470,3470,33
20241120,133600,97946755,3475,3475,3475,3475,0
20241120,133500,97946755,3475,3475,3475,3475,10
20241120,133400,97912005,3470,3470,3470,3470,0
20241120,133300,97912005,3470,3470,3470,3470,0
20241120,133200,97912005,3470,3470,3470,3470,0
20241120,133100,97912005,3470,3470,3470,3470,0
20241120,133000,97912005,3470,3470,3470,3470,0
20241120,132900,97912005,3470,3470,3470,3470,0
20241120,132800,97912005,3470,3470,3470,3470,0
20241120,132700,97912005,3470,3470,3470,3470,27
20241120,132600,97818315,3460,3460,3460,3460,0
20241120,132500,97818315,3460,3460,3460,3460,0
20241120,132400,97818315,3460,3460,3460,3460,0
20241120,132300,97818315,3460,3460,3460,3460,917
20241120,132200,94645495,3455,3455,3455,3455,0
20241120,132100,94645495,3455,3455,3455,3455,0
20241120,132000,94645495,3455,3455,3455,3455,12
20241120,131900,94604035,3450,3450,3450,3450,77
20241120,131800,94338385,3445,3445,3445,3445,0
20241120,131700,94338385,3445,3445,3445,3445,30
20241120,131600,94235035,3445,3445,3445,3445,0
20241120,131500,94235035,3445,3445,3445,3445,0
20241120,131400,94235035,3445,3445,3445,3445,0
20241120,131300,94235035,3445,3445,3445,3445,0
20241120,131200,94235035,3445,3445,3445,3445,0
20241120,131100,94235035,3445,3445,3445,3445,6
20241120,131000,94214365,3450,3450,3450,3450,300
20241120,130900,93179365,3440,3440,3440,3440,0
20241120,130800,93179365,3440,3440,3440,3440,0
20241120,130700,93179365,3440,3445,3445,3440,663
20241120,130600,90897655,3450,3450,3450,3450,0
20241120,130500,90897655,3450,3450,3450,3450,0
20241120,130400,90897655,3450,3450,3450,3450,0
20241120,130300,90897655,3450,3450,3450,3450,0
20241120,130200,90897655,3450,3450,3450,3450,0
20241120,130100,90897655,3450,3450,3450,3450,11
20241120,130000,90859705,3450,3450,3450,3450,0
20241120,125900,90859705,3450,3450,3450,3450,0
20241120,125800,90859705,3450,3450,3450,3450,0
20241120,125700,90859705,3450,3450,3450,3450,1
20241120,125600,90856255,3455,3455,3455,3455,0
20241120,125500,90856255,3455,3455,3455,3455,0
20241120,125400,90856255,3455,3450,3455,3450,3
20241120,125300,90845900,3450,3450,3450,3450,0
20241120,125200,90845900,3450,3450,3450,3450,2
20241120,125100,90839000,3450,3450,3450,3450,0
20241120,125000,90839000,3450,3450,3450,3450,0
20241120,124900,90839000,3450,3450,3450,3450,0
20241120,124800,90839000,3450,3450,3450,3450,0
20241120,124700,90839000,3450,3455,3455,3450,15
20241120,124600,90787180,3455,3455,3455,3455,0
20241120,124500,90787180,3455,3455,3455,3455,0
20241120,124400,90787180,3455,3455,3455,3455,2
20241120,124300,90780270,3455,3455,3455,3455,0
20241120,124200,90780270,3455,3455,3455,3455,2
20241120,124100,90773360,3455,3455,3455,3455,0
20241120,124000,90773360,3455,3455,3455,3455,0
20241120,123900,90773360,3455,3455,3455,3455,0
20241120,123800,90773360,3455,3455,3455,3455,2
20241120,123700,90766450,3455,3455,3455,3455,1
20241120,123600,90762995,3460,3460,3460,3460,0
20241120,123500,90762995,3460,3460,3460,3460,0
20241120,123400,90762995,3460,3460,3460,3460,1
20241120,123300,90759535,3460,3460,3460,3460,0
20241120,123200,90759535,3460,3460,3460,3460,18
20241120,123100,90697255,3460,3460,3460,3460,0
20241120,123000,90697255,3460,3460,3460,3460,0
20241120,122900,90697255,3460,3460,3460,3460,0
20241120,122800,90697255,3460,3460,3460,3460,0
20241120,122700,90697255,3460,3460,3460,3460,1
20241120,122600,90693795,3460,3460,3460,3460,0
20241120,122500,90693795,3460,3460,3460,3460,0
20241120,122400,90693795,3460,3460,3460,3460,1
20241120,122300,90690335,3460,3460,3460,3460,0
20241120,122200,90690335,3460,3460,3460,3460,3
20241120,122100,90679955,3465,3465,3465,3465,1
20241120,122000,90676490,3460,3460,3460,3460,0
20241120,121900,90676490,3460,3460,3460,3460,0
20241120,121800,90676490,3460,3460,3460,3460,21
20241120,121700,90603830,3455,3470,3470,3455,2
20241120,121600,90596905,3455,3455,3455,3455,0
20241120,121500,90596905,3455,3455,3455,3455,0
20241120,121400,90596905,3455,3455,3455,3455,2
20241120,121300,90589995,3455,3455,3455,3455,0
20241120,121200,90589995,3455,3455,3455,3455,3
20241120,121100,90579630,3465,3470,3470,3465,10
20241120,121000,90544975,3465,3465,3465,3465,30
20241120,120900,90441025,3460,3460,3460,3460,0
20241120,120800,90441025,3460,3460,3460,3460,0
20241120,120700,90441025,3460,3460,3460,3460,2
20241120,120600,90434105,3460,3460,3460,3460,0
20241120,120500,90434105,3460,3460,3460,3460,0
20241120,120400,90434105,3460,3460,3460,3460,2
20241120,120300,90427185,3460,3460,3460,3460,0
20241120,120200,90427185,3460,3460,3460,3460,2
20241120,120100,90420265,3460,3460,3460,3460,0
20241120,120000,90420265,3460,3460,3460,3460,0
20241120,115900,90420265,3460,3460,3460,3460,0
20241120,115800,90420265,3460,3460,3460,3460,30
20241120,115700,90316465,3455,3455,3455,3455,23
20241120,115600,90237000,3455,3455,3455,3455,0
20241120,115500,90237000,3455,3455,3455,3455,0
20241120,115400,90237000,3455,3455,3455,3455,2
20241120,115300,90230090,3455,3455,3455,3455,0
20241120,115200,90230090,3455,3455,3455,3455,2
20241120,115100,90223180,3460,3460,3460,3460,44
20241120,115000,90070940,3455,3455,3455,3455,0
20241120,114900,90070940,3455,3455,3455,3455,0
20241120,114800,90070940,3455,3455,3455,3455,0
20241120,114700,90070940,3455,3455,3455,3455,1
20241120,114600,90067485,3455,3455,3455,3455,0
20241120,114500,90067485,3455,3455,3455,3455,0
20241120,114400,90067485,3455,3455,3455,3455,1
20241120,114300,90064030,3455,3455,3455,3455,0
20241120,114200,90064030,3455,3455,3455,3455,2
20241120,114100,90057120,3455,3455,3455,3455,0
20241120,114000,90057120,3455,3455,3455,3455,30
20241120,113900,89953470,3445,3445,3445,3445,0
20241120,113800,89953470,3445,3445,3445,3445,0
20241120,113700,89953470,3445,3450,3450,3445,183
20241120,113600,89322125,3450,3450,3450,3450,0
20241120,113500,89322125,3450,3450,3450,3450,0
20241120,113400,89322125,3450,3450,3450,3450,3
20241120,113300,89311775,3450,3450,3450,3450,0
20241120,113200,89311775,3450,3460,3460,3450,7
20241120,113100,89287575,3460,3460,3460,3460,0
20241120,113000,89287575,3460,3460,3460,3460,27
20241120,112900,89194155,3445,3445,3445,3445,0
20241120,112800,89194155,3445,3445,3445,3445,10
20241120,112700,89159705,3445,3460,3460,3445,154
20241120,112600,88627630,3465,3470,3470,3440,20061
20241120,112500,19413940,3475,3475,3475,3475,0
20241120,112400,19413940,3475,3475,3475,3475,100
20241120,112300,19066440,3470,3470,3470,3470,0
20241120,112200,19066440,3470,3470,3470,3470,3
20241120,112100,19056030,3470,3470,3470,3470,0
20241120,112000,19056030,3470,3470,3470,3470,0
20241120,111900,19056030,3470,3470,3470,3470,0
20241120,111800,19056030,3470,3470,3470,3470,19
20241120,111700,18990100,3470,3470,3470,3470,2
20241120,111600,18983160,3475,3475,3475,3475,0
20241120,111500,18983160,3475,3475,3475,3475,19
20241120,111400,18917135,3475,3475,3475,3475,2
20241120,111300,18910185,3475,3475,3475,3475,0
20241120,111200,18910185,3475,3475,3475,3475,2
20241120,111100,18903235,3475,3475,3475,3475,2
20241120,111000,18896285,3475,3475,3475,3475,2
20241120,110900,18889335,3475,3475,3475,3475,0
20241120,110800,18889335,3475,3475,3475,3475,23
20241120,110700,18809410,3465,3470,3470,3465,76
20241120,110600,18545695,3470,3470,3470,3470,0
20241120,110500,18545695,3470,3470,3470,3470,1
20241120,110400,18542225,3470,3470,3470,3470,2
20241120,110300,18535285,3480,3480,3480,3480,0
20241120,110200,18535285,3480,3480,3480,3480,2
20241120,110100,18528325,3495,3475,3495,3475,304
20241120,110000,17466125,3475,3470,3475,3470,18
20241120,105900,17403585,3470,3465,3470,3465,10
20241120,105800,17368915,3450,3450,3450,3450,0
20241120,105700,17368915,3450,3455,3455,3450,31
20241120,105600,17261815,3450,3450,3450,3450,0
20241120,105500,17261815,3450,3450,3450,3450,0
20241120,105400,17261815,3450,3450,3450,3450,2
20241120,105300,17254915,3450,3450,3450,3450,0
20241120,105200,17254915,3450,3450,3450,3450,3
20241120,105100,17244565,3455,3455,3455,3455,0
20241120,105000,17244565,3455,3455,3455,3455,0
20241120,104900,17244565,3455,3455,3455,3455,0
20241120,104800,17244565,3455,3455,3455,3455,0
20241120,104700,17244565,3455,3455,3455,3455,1
20241120,104600,17241110,3475,3475,3475,3475,1
20241120,104500,17237635,3450,3450,3450,3450,0
20241120,104400,17237635,3450,3450,3450,3450,2
20241120,104300,17230735,3455,3455,3455,3455,2
20241120,104200,17223825,3455,3455,3455,3455,1
20241120,104100,17220370,3450,3450,3450,3450,0
20241120,104000,17220370,3450,3450,3450,3450,0
20241120,103900,17220370,3450,3450,3450,3450,0
20241120,103800,17220370,3450,3450,3450,3450,0
20241120,103700,17220370,3450,3455,3455,3450,34
20241120,103600,17102905,3455,3455,3455,3455,0
20241120,103500,17102905,3455,3455,3455,3455,0
20241120,103400,17102905,3455,3455,3455,3455,1
20241120,103300,17099450,3460,3460,3460,3460,0
20241120,103200,17099450,3460,3460,3460,3460,1
20241120,103100,17095990,3470,3470,3470,3470,1
20241120,103000,17092520,3470,3470,3470,3470,27
20241120,102900,16998830,3465,3465,3465,3465,0
20241120,102800,16998830,3465,3465,3465,3465,0
20241120,102700,16998830,3465,3465,3465,3465,1
20241120,102600,16995365,3460,3460,3460,3460,0
20241120,102500,16995365,3460,3460,3460,3460,0
20241120,102400,16995365,3460,3450,3460,3450,98
20241120,102300,16656305,3450,3450,3450,3450,0
20241120,102200,16656305,3450,3450,3450,3450,2
20241120,102100,16649405,3455,3455,3455,3455,0
20241120,102000,16649405,3455,3455,3455,3455,0
20241120,101900,16649405,3455,3455,3455,3455,1
20241120,101800,16645950,3455,3455,3455,3455,0
20241120,101700,16645950,3455,3455,3455,3455,79
20241120,101600,16373005,3455,3455,3455,3455,0
20241120,101500,16373005,3455,3455,3455,3455,100
20241120,101400,16027505,3450,3450,3450,3450,2
20241120,101300,16020605,3450,3450,3450,3450,0
20241120,101200,16020605,3450,3455,3455,3450,8
20241120,101100,15992975,3455,3455,3455,3455,0
20241120,101000,15992975,3455,3455,3455,3455,0
20241120,100900,15992975,3455,3455,3455,3455,15
20241120,100800,15941150,3460,3460,3460,3460,317
20241120,100700,14844330,3460,3465,3465,3460,28
20241120,100600,14747315,3480,3480,3480,3480,30
20241120,100500,14642915,3480,3480,3480,3480,0
20241120,100400,14642915,3480,3465,3480,3465,2
20241120,100300,14635970,3480,3480,3480,3480,2
20241120,100200,14629010,3465,3465,3465,3465,2
20241120,100100,14622080,3465,3465,3465,3465,0
20241120,100000,14622080,3465,3465,3465,3465,0
20241120,095900,14622080,3465,3465,3465,3465,0
20241120,095800,14622080,3465,3465,3465,3465,0
20241120,095700,14622080,3465,3465,3465,3465,2
20241120,095600,14615150,3490,3475,3490,3475,6
20241120,095500,14594240,3470,3470,3470,3470,0
20241120,095400,14594240,3470,3470,3470,3470,5
20241120,095300,14576890,3445,3445,3445,3445,6
20241120,095200,14556220,3445,3445,3445,3445,3
20241120,095100,14545885,3490,3490,3490,3490,0
20241120,095000,14545885,3490,3490,3490,3490,0
20241120,094900,14545885,3490,3490,3490,3490,1
20241120,094800,14542395,3445,3445,3445,3445,0
20241120,094700,14542395,3445,3445,3445,3445,1
20241120,094600,14538950,3505,3505,3505,3505,0
20241120,094500,14538950,3505,3505,3505,3505,1
20241120,094400,14535445,3445,3445,3445,3445,201
20241120,094300,13843000,3525,3515,3525,3515,6
20241120,094200,13821885,3440,3440,3440,3440,2
20241120,094100,13815005,3540,3540,3540,3540,0
20241120,094000,13815005,3540,3450,3540,3450,40
20241120,093900,13675755,3435,3435,3435,3435,0
20241120,093800,13675755,3435,3410,3435,3410,62
20241120,093700,13464310,3410,3430,3430,3410,31
20241120,093600,13358000,3435,3435,3435,3435,5
20241120,093500,13340825,3435,3435,3435,3435,0
20241120,093400,13340825,3435,3455,3455,3435,10
20241120,093300,13306295,3455,3460,3460,3455,1500
20241120,093200,8122505,3460,3460,3460,3460,2
20241120,093100,8115585,3460,3460,3460,3460,0
20241120,093000,8115585,3460,3460,3460,3460,0
20241120,092900,8115585,3460,3460,3460,3460,0
20241120,092800,8115585,3460,3460,3460,3460,2
20241120,092700,8108665,3455,3455,3455,3455,64
20241120,092600,7887545,3455,3455,3455,3455,0
20241120,092500,7887545,3455,3455,3455,3455,0
20241120,092400,7887545,3455,3455,3455,3455,2
20241120,092300,7880635,3455,3455,3455,3455,0
20241120,092200,7880635,3455,3455,3455,3455,426
20241120,092100,6408805,3455,3455,3455,3455,294
20241120,092000,5393035,3455,3470,3470,3455,724
20241120,091900,2886495,3485,3485,3485,3485,1
20241120,091800,2883010,3485,3485,3485,3485,48
20241120,091700,2715730,3485,3485,3485,3485,1
20241120,091600,2712245,3485,3485,3485,3485,0
20241120,091500,2712245,3485,3485,3485,3485,0
20241120,091400,2712245,3485,3485,3485,3485,2
20241120,091300,2705275,3485,3485,3485,3485,0
20241120,091200,2705275,3485,3485,3485,3485,2
20241120,091100,2698305,3535,3535,3535,3535,1
20241120,091000,2694770,3485,3485,3485,3485,0
20241120,090900,2694770,3485,3485,3485,3485,0
20241120,090800,2694770,3485,3470,3490,3470,121
20241120,090700,2273850,3460,3460,3460,3460,1
20241120,090600,2270390,3480,3480,3480,3480,150
20241120,090500,1748390,3450,3450,3450,3450,100
20241120,090400,1403390,3450,3450,3450,3450,101
20241120,090300,1054940,3480,3480,3480,3480,100
20241120,090200,706940,3485,3440,3485,3440,101
20241120,090100,355000,3550,3550,3550,3550,0
20241120,090000,355000,3550,3550,3550,3550,100
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 210700 128648160 3430 3430 3430 3430 202
3 20241120 210600 128648160 3430 3430 3430 3430 0
4 20241120 210500 128648160 3430 3430 3430 3430 0
5 20241120 210400 128648160 3430 3430 3430 3430 0
6 20241120 210300 128648160 3430 3430 3430 3430 0
7 20241120 210200 128648160 3430 3430 3430 3430 0
8 20241120 210100 128648160 3430 3430 3430 3430 0
9 20241120 210000 128648160 3430 3430 3430 3430 0
10 20241120 205900 128648160 3430 3430 3430 3430 0
11 20241120 205800 128648160 3430 3430 3430 3430 0
12 20241120 205700 128648160 3430 3430 3430 3430 0
13 20241120 205600 128648160 3430 3430 3430 3430 0
14 20241120 205500 128648160 3430 3430 3430 3430 0
15 20241120 205400 128648160 3430 3430 3430 3430 0
16 20241120 205300 128648160 3430 3430 3430 3430 0
17 20241120 205200 128648160 3430 3430 3430 3430 0
18 20241120 205100 128648160 3430 3430 3430 3430 0
19 20241120 205000 128648160 3430 3430 3430 3430 0
20 20241120 204900 128648160 3430 3430 3430 3430 0
21 20241120 204800 128648160 3430 3430 3430 3430 0
22 20241120 204700 128648160 3430 3430 3430 3430 0
23 20241120 204600 128648160 3430 3430 3430 3430 0
24 20241120 204500 128648160 3430 3430 3430 3430 0
25 20241120 204400 128648160 3430 3430 3430 3430 0
26 20241120 204300 128648160 3430 3430 3430 3430 0
27 20241120 204200 128648160 3430 3430 3430 3430 0
28 20241120 204100 128648160 3430 3430 3430 3430 0
29 20241120 204000 128648160 3430 3430 3430 3430 0
30 20241120 203900 128648160 3430 3430 3430 3430 0
31 20241120 203800 128648160 3430 3430 3430 3430 0
32 20241120 203700 128648160 3430 3430 3430 3430 202
33 20241120 203600 128648160 3430 3430 3430 3430 0
34 20241120 203500 128648160 3430 3430 3430 3430 0
35 20241120 203400 128648160 3430 3430 3430 3430 0
36 20241120 203300 128648160 3430 3430 3430 3430 0
37 20241120 203200 128648160 3430 3430 3430 3430 0
38 20241120 203100 128648160 3430 3430 3430 3430 0
39 20241120 203000 128648160 3430 3430 3430 3430 0
40 20241120 202900 128648160 3430 3430 3430 3430 0
41 20241120 202800 128648160 3430 3430 3430 3430 0
42 20241120 202700 128648160 3430 3430 3430 3430 0
43 20241120 202600 128648160 3430 3430 3430 3430 0
44 20241120 202500 128648160 3430 3430 3430 3430 0
45 20241120 202400 128648160 3430 3430 3430 3430 0
46 20241120 202300 128648160 3430 3430 3430 3430 0
47 20241120 202200 128648160 3430 3430 3430 3430 0
48 20241120 202100 128648160 3430 3430 3430 3430 0
49 20241120 202000 128648160 3430 3430 3430 3430 0
50 20241120 201900 128648160 3430 3430 3430 3430 0
51 20241120 201800 128648160 3430 3430 3430 3430 0
52 20241120 201700 128648160 3430 3430 3430 3430 0
53 20241120 201600 128648160 3430 3430 3430 3430 0
54 20241120 201500 128648160 3430 3430 3430 3430 0
55 20241120 201400 128648160 3430 3430 3430 3430 0
56 20241120 201300 128648160 3430 3430 3430 3430 0
57 20241120 201200 128648160 3430 3430 3430 3430 0
58 20241120 201100 128648160 3430 3430 3430 3430 0
59 20241120 201000 128648160 3430 3430 3430 3430 0
60 20241120 200900 128648160 3430 3430 3430 3430 0
61 20241120 200800 128648160 3430 3430 3430 3430 0
62 20241120 200700 128648160 3430 3430 3430 3430 202
63 20241120 200600 128648160 3430 3430 3430 3430 0
64 20241120 200500 128648160 3430 3430 3430 3430 0
65 20241120 200400 128648160 3430 3430 3430 3430 0
66 20241120 200300 128648160 3430 3430 3430 3430 0
67 20241120 200200 128648160 3430 3430 3430 3430 0
68 20241120 200100 128648160 3430 3430 3430 3430 0
69 20241120 200000 128648160 3430 3430 3430 3430 0
70 20241120 195900 128648160 3430 3430 3430 3430 0
71 20241120 195800 128648160 3430 3430 3430 3430 0
72 20241120 195700 128648160 3430 3430 3430 3430 0
73 20241120 195600 128648160 3430 3430 3430 3430 0
74 20241120 195500 128648160 3430 3430 3430 3430 0
75 20241120 195400 128648160 3430 3430 3430 3430 0
76 20241120 195300 128648160 3430 3430 3430 3430 0
77 20241120 195200 128648160 3430 3430 3430 3430 0
78 20241120 195100 128648160 3430 3430 3430 3430 0
79 20241120 195000 128648160 3430 3430 3430 3430 0
80 20241120 194900 128648160 3430 3430 3430 3430 0
81 20241120 194800 128648160 3430 3430 3430 3430 0
82 20241120 194700 128648160 3430 3430 3430 3430 0
83 20241120 194600 128648160 3430 3430 3430 3430 0
84 20241120 194500 128648160 3430 3430 3430 3430 0
85 20241120 194400 128648160 3430 3430 3430 3430 0
86 20241120 194300 128648160 3430 3430 3430 3430 0
87 20241120 194200 128648160 3430 3430 3430 3430 0
88 20241120 194100 128648160 3430 3430 3430 3430 0
89 20241120 194000 128648160 3430 3430 3430 3430 0
90 20241120 193900 128648160 3430 3430 3430 3430 0
91 20241120 193800 128648160 3430 3430 3430 3430 0
92 20241120 193700 128648160 3430 3430 3430 3430 202
93 20241120 193600 128648160 3430 3430 3430 3430 0
94 20241120 193500 128648160 3430 3430 3430 3430 0
95 20241120 193400 128648160 3430 3430 3430 3430 0
96 20241120 193300 128648160 3430 3430 3430 3430 0
97 20241120 193200 128648160 3430 3430 3430 3430 0
98 20241120 193100 128648160 3430 3430 3430 3430 0
99 20241120 193000 128648160 3430 3430 3430 3430 0
100 20241120 192900 128648160 3430 3430 3430 3430 0
101 20241120 192800 128648160 3430 3430 3430 3430 0
102 20241120 192700 128648160 3430 3430 3430 3430 0
103 20241120 192600 128648160 3430 3430 3430 3430 0
104 20241120 192500 128648160 3430 3430 3430 3430 0
105 20241120 192400 128648160 3430 3430 3430 3430 0
106 20241120 192300 128648160 3430 3430 3430 3430 0
107 20241120 192200 128648160 3430 3430 3430 3430 0
108 20241120 192100 128648160 3430 3430 3430 3430 0
109 20241120 192000 128648160 3430 3430 3430 3430 0
110 20241120 191900 128648160 3430 3430 3430 3430 0
111 20241120 191800 128648160 3430 3430 3430 3430 0
112 20241120 191700 128648160 3430 3430 3430 3430 0
113 20241120 191600 128648160 3430 3430 3430 3430 0
114 20241120 191500 128648160 3430 3430 3430 3430 0
115 20241120 191400 128648160 3430 3430 3430 3430 0
116 20241120 191300 128648160 3430 3430 3430 3430 0
117 20241120 191200 128648160 3430 3430 3430 3430 0
118 20241120 191100 128648160 3430 3430 3430 3430 0
119 20241120 191000 128648160 3430 3430 3430 3430 0
120 20241120 190900 128648160 3430 3430 3430 3430 0
121 20241120 190800 128648160 3430 3430 3430 3430 0
122 20241120 190700 128648160 3430 3430 3430 3430 202
123 20241120 190600 128648160 3430 3430 3430 3430 0
124 20241120 190500 128648160 3430 3430 3430 3430 0
125 20241120 190400 128648160 3430 3430 3430 3430 0
126 20241120 190300 128648160 3430 3430 3430 3430 0
127 20241120 190200 128648160 3430 3430 3430 3430 0
128 20241120 190100 128648160 3430 3430 3430 3430 0
129 20241120 190000 128648160 3430 3430 3430 3430 0
130 20241120 185900 128648160 3430 3430 3430 3430 0
131 20241120 185800 128648160 3430 3430 3430 3430 0
132 20241120 185700 128648160 3430 3430 3430 3430 0
133 20241120 185600 128648160 3430 3430 3430 3430 0
134 20241120 185500 128648160 3430 3430 3430 3430 0
135 20241120 185400 128648160 3430 3430 3430 3430 0
136 20241120 185300 128648160 3430 3430 3430 3430 0
137 20241120 185200 128648160 3430 3430 3430 3430 0
138 20241120 185100 128648160 3430 3430 3430 3430 0
139 20241120 185000 128648160 3430 3430 3430 3430 0
140 20241120 184900 128648160 3430 3430 3430 3430 0
141 20241120 184800 128648160 3430 3430 3430 3430 0
142 20241120 184700 128648160 3430 3430 3430 3430 0
143 20241120 184600 128648160 3430 3430 3430 3430 0
144 20241120 184500 128648160 3430 3430 3430 3430 0
145 20241120 184400 128648160 3430 3430 3430 3430 0
146 20241120 184300 128648160 3430 3430 3430 3430 0
147 20241120 184200 128648160 3430 3430 3430 3430 0
148 20241120 184100 128648160 3430 3430 3430 3430 0
149 20241120 184000 128648160 3430 3430 3430 3430 0
150 20241120 183900 128648160 3430 3430 3430 3430 0
151 20241120 183800 128648160 3430 3430 3430 3430 0
152 20241120 183700 128648160 3430 3430 3430 3430 202
153 20241120 183600 128648160 3430 3430 3430 3430 0
154 20241120 183500 128648160 3430 3430 3430 3430 0
155 20241120 183400 128648160 3430 3430 3430 3430 0
156 20241120 183300 128648160 3430 3430 3430 3430 0
157 20241120 183200 128648160 3430 3430 3430 3430 0
158 20241120 183100 128648160 3430 3430 3430 3430 0
159 20241120 183000 128648160 3430 3430 3430 3430 0
160 20241120 182900 128648160 3430 3430 3430 3430 0
161 20241120 182800 128648160 3430 3430 3430 3430 0
162 20241120 182700 128648160 3430 3430 3430 3430 0
163 20241120 182600 128648160 3430 3430 3430 3430 0
164 20241120 182500 128648160 3430 3430 3430 3430 0
165 20241120 182400 128648160 3430 3430 3430 3430 0
166 20241120 182300 128648160 3430 3430 3430 3430 0
167 20241120 182200 128648160 3430 3430 3430 3430 0
168 20241120 182100 128648160 3430 3430 3430 3430 0
169 20241120 182000 128648160 3430 3430 3430 3430 0
170 20241120 181900 128648160 3430 3430 3430 3430 0
171 20241120 181800 128648160 3430 3430 3430 3430 0
172 20241120 181700 128648160 3430 3430 3430 3430 0
173 20241120 181600 128648160 3430 3430 3430 3430 0
174 20241120 181500 128648160 3430 3430 3430 3430 0
175 20241120 181400 128648160 3430 3430 3430 3430 0
176 20241120 181300 128648160 3430 3430 3430 3430 0
177 20241120 181200 128648160 3430 3430 3430 3430 0
178 20241120 181100 128648160 3430 3430 3430 3430 0
179 20241120 181000 128648160 3430 3430 3430 3430 0
180 20241120 180900 128648160 3430 3430 3430 3430 0
181 20241120 180800 128648160 3430 3430 3430 3430 0
182 20241120 180700 128648160 3430 3430 3430 3430 202
183 20241120 180600 128648160 3430 3430 3430 3430 0
184 20241120 180500 128648160 3430 3430 3430 3430 0
185 20241120 180400 128648160 3430 3430 3430 3430 0
186 20241120 180300 128648160 3430 3430 3430 3430 0
187 20241120 180200 128648160 3430 3430 3430 3430 0
188 20241120 180100 128648160 3430 3430 3430 3430 0
189 20241120 180000 128648160 3430 3430 3430 3430 0
190 20241120 175900 128648160 3430 3430 3430 3430 0
191 20241120 175800 128648160 3430 3430 3430 3430 0
192 20241120 175700 128648160 3430 3430 3430 3430 0
193 20241120 175600 128648160 3430 3430 3430 3430 0
194 20241120 175500 128648160 3430 3430 3430 3430 0
195 20241120 175400 128648160 3430 3430 3430 3430 0
196 20241120 175300 128648160 3430 3430 3430 3430 0
197 20241120 175200 128648160 3430 3430 3430 3430 0
198 20241120 175100 128648160 3430 3430 3430 3430 0
199 20241120 175000 128648160 3430 3430 3430 3430 0
200 20241120 174900 128648160 3430 3430 3430 3430 0
201 20241120 174800 128648160 3430 3430 3430 3430 0
202 20241120 174700 128648160 3430 3430 3430 3430 0
203 20241120 174600 128648160 3430 3430 3430 3430 0
204 20241120 174500 128648160 3430 3430 3430 3430 0
205 20241120 174400 128648160 3430 3430 3430 3430 0
206 20241120 174300 128648160 3430 3430 3430 3430 0
207 20241120 174200 128648160 3430 3430 3430 3430 0
208 20241120 174100 128648160 3430 3430 3430 3430 0
209 20241120 174000 128648160 3430 3430 3430 3430 0
210 20241120 173900 128648160 3430 3430 3430 3430 0
211 20241120 173800 128648160 3430 3430 3430 3430 0
212 20241120 173700 128648160 3430 3430 3430 3430 202
213 20241120 173600 128648160 3430 3430 3430 3430 0
214 20241120 173500 128648160 3430 3430 3430 3430 0
215 20241120 173400 128648160 3430 3430 3430 3430 0
216 20241120 173300 128648160 3430 3430 3430 3430 0
217 20241120 173200 128648160 3430 3430 3430 3430 0
218 20241120 173100 128648160 3430 3430 3430 3430 0
219 20241120 173000 128648160 3430 3430 3430 3430 0
220 20241120 172900 128648160 3430 3430 3430 3430 0
221 20241120 172800 128648160 3430 3430 3430 3430 0
222 20241120 172700 128648160 3430 3430 3430 3430 0
223 20241120 172600 128648160 3430 3430 3430 3430 0
224 20241120 172500 128648160 3430 3430 3430 3430 0
225 20241120 172400 128648160 3430 3430 3430 3430 0
226 20241120 172300 128648160 3430 3430 3430 3430 0
227 20241120 172200 128648160 3430 3430 3430 3430 0
228 20241120 172100 128648160 3430 3430 3430 3430 0
229 20241120 172000 128648160 3430 3430 3430 3430 0
230 20241120 171900 128648160 3430 3430 3430 3430 0
231 20241120 171800 128648160 3430 3430 3430 3430 0
232 20241120 171700 128648160 3430 3430 3430 3430 0
233 20241120 171600 128648160 3430 3430 3430 3430 0
234 20241120 171500 128648160 3430 3430 3430 3430 0
235 20241120 171400 128648160 3430 3430 3430 3430 0
236 20241120 171300 128648160 3430 3430 3430 3430 0
237 20241120 171200 128648160 3430 3430 3430 3430 0
238 20241120 171100 128648160 3430 3430 3430 3430 0
239 20241120 171000 128648160 3430 3430 3430 3430 0
240 20241120 170900 128648160 3430 3430 3430 3430 0
241 20241120 170800 128648160 3430 3430 3430 3430 0
242 20241120 170700 128648160 3430 3430 3430 3430 202
243 20241120 170600 128648160 3430 3430 3430 3430 0
244 20241120 170500 128648160 3430 3430 3430 3430 0
245 20241120 170400 128648160 3430 3430 3430 3430 0
246 20241120 170300 128648160 3430 3430 3430 3430 0
247 20241120 170200 128648160 3430 3430 3430 3430 0
248 20241120 170100 128648160 3430 3430 3430 3430 0
249 20241120 170000 128648160 3430 3430 3430 3430 0
250 20241120 165900 128648160 3430 3430 3430 3430 0
251 20241120 165800 128648160 3430 3430 3430 3430 0
252 20241120 165700 128648160 3430 3430 3430 3430 0
253 20241120 165600 128648160 3430 3430 3430 3430 0
254 20241120 165500 128648160 3430 3430 3430 3430 0
255 20241120 165400 128648160 3430 3430 3430 3430 0
256 20241120 165300 128648160 3430 3430 3430 3430 0
257 20241120 165200 128648160 3430 3430 3430 3430 0
258 20241120 165100 128648160 3430 3430 3430 3430 0
259 20241120 165000 128648160 3430 3430 3430 3430 0
260 20241120 164900 128648160 3430 3430 3430 3430 0
261 20241120 164800 128648160 3430 3430 3430 3430 0
262 20241120 164700 128648160 3430 3430 3430 3430 0
263 20241120 164600 128648160 3430 3430 3430 3430 0
264 20241120 164500 128648160 3430 3430 3430 3430 0
265 20241120 164400 128648160 3430 3430 3430 3430 0
266 20241120 164300 128648160 3430 3430 3430 3430 0
267 20241120 164200 128648160 3430 3430 3430 3430 0
268 20241120 164100 128648160 3430 3430 3430 3430 0
269 20241120 164000 128648160 3430 3430 3430 3430 0
270 20241120 163900 128648160 3430 3430 3430 3430 0
271 20241120 163800 128648160 3430 3430 3430 3430 0
272 20241120 163700 128648160 3430 3430 3430 3430 202
273 20241120 163600 128648160 3430 3430 3430 3430 0
274 20241120 163500 128648160 3430 3430 3430 3430 0
275 20241120 163400 128648160 3430 3430 3430 3430 0
276 20241120 163300 128648160 3430 3430 3430 3430 0
277 20241120 163200 128648160 3430 3430 3430 3430 0
278 20241120 163100 128648160 3430 3430 3430 3430 0
279 20241120 163000 128648160 3430 3430 3430 3430 0
280 20241120 162900 128648160 3430 3430 3430 3430 0
281 20241120 162800 128648160 3430 3430 3430 3430 0
282 20241120 162700 128648160 3430 3430 3430 3430 0
283 20241120 162600 128648160 3430 3430 3430 3430 0
284 20241120 162500 128648160 3430 3430 3430 3430 0
285 20241120 162400 128648160 3430 3430 3430 3430 0
286 20241120 162300 128648160 3430 3430 3430 3430 0
287 20241120 162200 128648160 3430 3430 3430 3430 0
288 20241120 162100 128648160 3430 3430 3430 3430 0
289 20241120 162000 128648160 3430 3430 3430 3430 0
290 20241120 161900 128648160 3430 3430 3430 3430 0
291 20241120 161800 128648160 3430 3430 3430 3430 0
292 20241120 161700 128648160 3430 3430 3430 3430 0
293 20241120 161600 128648160 3430 3430 3430 3430 0
294 20241120 161500 128648160 3430 3430 3430 3430 0
295 20241120 161400 128648160 3430 3430 3430 3430 0
296 20241120 161300 128648160 3430 3430 3430 3430 0
297 20241120 161200 128648160 3430 3430 3430 3430 0
298 20241120 161100 128648160 3430 3430 3430 3430 0
299 20241120 161000 128648160 3430 3430 3430 3430 0
300 20241120 160900 128648160 3430 3430 3430 3430 0
301 20241120 160800 128648160 3430 3430 3430 3430 0
302 20241120 160700 128648160 3430 3430 3430 3430 202
303 20241120 160600 128648160 3430 3430 3430 3430 0
304 20241120 160500 128648160 3430 3430 3430 3430 0
305 20241120 160400 128648160 3430 3430 3430 3430 0
306 20241120 160300 128648160 3430 3430 3430 3430 0
307 20241120 160200 128648160 3430 3430 3430 3430 0
308 20241120 160100 128648160 3430 3430 3430 3430 0
309 20241120 160000 128648160 3430 3430 3430 3430 0
310 20241120 155900 128648160 3430 3430 3430 3430 0
311 20241120 155800 128648160 3430 3430 3430 3430 0
312 20241120 155700 128648160 3430 3430 3430 3430 0
313 20241120 155600 128648160 3430 3430 3430 3430 0
314 20241120 155500 128648160 3430 3430 3430 3430 0
315 20241120 155400 128648160 3430 3430 3430 3430 0
316 20241120 155300 128648160 3430 3430 3430 3430 0
317 20241120 155200 128648160 3430 3430 3430 3430 0
318 20241120 155100 128648160 3430 3430 3430 3430 0
319 20241120 155000 128648160 3430 3430 3430 3430 0
320 20241120 154900 128648160 3430 3430 3430 3430 0
321 20241120 154800 128648160 3430 3430 3430 3430 0
322 20241120 154700 128648160 3430 3430 3430 3430 0
323 20241120 154600 128648160 3430 3430 3430 3430 0
324 20241120 154500 128648160 3430 3430 3430 3430 0
325 20241120 154400 128648160 3430 3430 3430 3430 0
326 20241120 154300 128648160 3430 3430 3430 3430 0
327 20241120 154200 128648160 3430 3430 3430 3430 0
328 20241120 154100 128648160 3430 3430 3430 3430 0
329 20241120 154000 128648160 3430 3430 3430 3430 0
330 20241120 153900 128648160 3430 3430 3430 3430 0
331 20241120 153800 128648160 3430 3430 3430 3430 0
332 20241120 153700 128648160 3430 3430 3430 3430 202
333 20241120 153600 128648160 3430 3430 3430 3430 0
334 20241120 153500 128648160 3430 3430 3430 3430 0
335 20241120 153400 128648160 3430 3430 3430 3430 0
336 20241120 153300 128648160 3430 3430 3430 3430 0
337 20241120 153200 128648160 3430 3430 3430 3430 0
338 20241120 153100 128648160 3430 3430 3430 3430 0
339 20241120 153000 128648160 3430 3430 3430 3430 202
340 20241120 152900 127955300 3430 3430 3430 3430 0
341 20241120 152800 127955300 3430 3430 3430 3430 0
342 20241120 152700 127955300 3430 3430 3430 3430 0
343 20241120 152600 127955300 3430 3430 3430 3430 0
344 20241120 152500 127955300 3430 3430 3430 3430 0
345 20241120 152400 127955300 3430 3430 3430 3430 0
346 20241120 152300 127955300 3430 3430 3430 3430 0
347 20241120 152200 127955300 3430 3430 3430 3430 0
348 20241120 152100 127955300 3430 3430 3430 3430 0
349 20241120 152000 127955300 3430 3430 3430 3430 0
350 20241120 151900 127955300 3430 3435 3435 3430 1014
351 20241120 151800 124472220 3425 3425 3425 3425 0
352 20241120 151700 124472220 3425 3425 3425 3425 957
353 20241120 151600 121194495 3425 3430 3430 3425 65
354 20241120 151500 120971865 3440 3440 3440 3440 2
355 20241120 151400 120964985 3440 3440 3440 3435 303
356 20241120 151300 119922670 3445 3450 3450 3445 12
357 20241120 151200 119881325 3450 3450 3450 3450 0
358 20241120 151100 119881325 3450 3450 3450 3450 5
359 20241120 151000 119864075 3450 3450 3455 3445 553
360 20241120 150900 117955675 3445 3455 3455 3445 29
361 20241120 150800 117855705 3455 3455 3455 3455 0
362 20241120 150700 117855705 3455 3455 3455 3455 95
363 20241120 150600 117527480 3455 3455 3455 3455 11
364 20241120 150500 117489475 3475 3475 3475 3475 0
365 20241120 150400 117489475 3475 3475 3475 3475 6
366 20241120 150300 117468625 3475 3475 3475 3475 0
367 20241120 150200 117468625 3475 3475 3475 3475 0
368 20241120 150100 117468625 3475 3475 3475 3475 0
369 20241120 150000 117468625 3475 3475 3475 3475 0
370 20241120 145900 117468625 3475 3475 3475 3475 0
371 20241120 145800 117468625 3475 3475 3475 3475 0
372 20241120 145700 117468625 3475 3475 3475 3475 0
373 20241120 145600 117468625 3475 3475 3475 3475 0
374 20241120 145500 117468625 3475 3475 3475 3475 0
375 20241120 145400 117468625 3475 3475 3475 3475 0
376 20241120 145300 117468625 3475 3475 3475 3475 0
377 20241120 145200 117468625 3475 3475 3475 3475 0
378 20241120 145100 117468625 3475 3475 3475 3475 420
379 20241120 145000 116009125 3475 3475 3475 3475 0
380 20241120 144900 116009125 3475 3480 3480 3475 274
381 20241120 144800 115055845 3500 3500 3500 3500 0
382 20241120 144700 115055845 3500 3500 3500 3500 0
383 20241120 144600 115055845 3500 3500 3500 3500 0
384 20241120 144500 115055845 3500 3500 3500 3500 0
385 20241120 144400 115055845 3500 3500 3500 3500 0
386 20241120 144300 115055845 3500 3500 3500 3500 0
387 20241120 144200 115055845 3500 3500 3500 3500 0
388 20241120 144100 115055845 3500 3500 3500 3500 0
389 20241120 144000 115055845 3500 3500 3500 3500 0
390 20241120 143900 115055845 3500 3500 3500 3500 0
391 20241120 143800 115055845 3500 3500 3500 3500 0
392 20241120 143700 115055845 3500 3500 3500 3500 0
393 20241120 143600 115055845 3500 3500 3500 3500 0
394 20241120 143500 115055845 3500 3500 3500 3500 0
395 20241120 143400 115055845 3500 3500 3500 3500 0
396 20241120 143300 115055845 3500 3500 3500 3500 0
397 20241120 143200 115055845 3500 3500 3500 3500 0
398 20241120 143100 115055845 3500 3500 3500 3500 4
399 20241120 143000 115041845 3500 3500 3500 3500 14
400 20241120 142900 114992845 3500 3500 3500 3500 0
401 20241120 142800 114992845 3500 3500 3500 3500 0
402 20241120 142700 114992845 3500 3500 3500 3500 11
403 20241120 142600 114954345 3500 3500 3500 3500 100
404 20241120 142500 114604345 3500 3500 3500 3500 281
405 20241120 142400 113620845 3490 3490 3490 3490 0
406 20241120 142300 113620845 3490 3490 3490 3490 0
407 20241120 142200 113620845 3490 3490 3490 3490 100
408 20241120 142100 113271845 3480 3480 3480 3480 0
409 20241120 142000 113271845 3480 3480 3480 3480 0
410 20241120 141900 113271845 3480 3480 3480 3480 0
411 20241120 141800 113271845 3480 3480 3480 3480 0
412 20241120 141700 113271845 3480 3480 3480 3480 0
413 20241120 141600 113271845 3480 3480 3480 3480 0
414 20241120 141500 113271845 3480 3480 3480 3480 0
415 20241120 141400 113271845 3480 3480 3480 3480 0
416 20241120 141300 113271845 3480 3480 3480 3480 0
417 20241120 141200 113271845 3480 3480 3480 3480 0
418 20241120 141100 113271845 3480 3480 3480 3480 0
419 20241120 141000 113271845 3480 3480 3480 3480 400
420 20241120 140900 111879845 3480 3480 3480 3480 0
421 20241120 140800 111879845 3480 3480 3480 3480 0
422 20241120 140700 111879845 3480 3480 3480 3480 12
423 20241120 140600 111838085 3475 3475 3475 3475 0
424 20241120 140500 111838085 3475 3475 3475 3475 0
425 20241120 140400 111838085 3475 3475 3475 3475 0
426 20241120 140300 111838085 3475 3475 3475 3475 0
427 20241120 140200 111838085 3475 3475 3475 3475 990
428 20241120 140100 108397835 3470 3465 3470 3465 242
429 20241120 140000 107558745 3460 3460 3460 3460 0
430 20241120 135900 107558745 3460 3460 3460 3460 0
431 20241120 135800 107558745 3460 3460 3460 3460 0
432 20241120 135700 107558745 3460 3460 3460 3460 35
433 20241120 135600 107437645 3460 3460 3460 3460 0
434 20241120 135500 107437645 3460 3460 3460 3460 0
435 20241120 135400 107437645 3460 3460 3460 3460 0
436 20241120 135300 107437645 3460 3460 3460 3460 0
437 20241120 135200 107437645 3460 3460 3460 3460 0
438 20241120 135100 107437645 3460 3460 3460 3460 5
439 20241120 135000 107420345 3460 3460 3460 3460 0
440 20241120 134900 107420345 3460 3460 3460 3460 77
441 20241120 134800 107153925 3460 3465 3465 3460 2600
442 20241120 134700 98154955 3470 3470 3470 3470 27
443 20241120 134600 98061265 3470 3470 3470 3470 0
444 20241120 134500 98061265 3470 3470 3470 3470 0
445 20241120 134400 98061265 3470 3470 3470 3470 0
446 20241120 134300 98061265 3470 3470 3470 3470 0
447 20241120 134200 98061265 3470 3470 3470 3470 0
448 20241120 134100 98061265 3470 3470 3470 3470 0
449 20241120 134000 98061265 3470 3470 3470 3470 0
450 20241120 133900 98061265 3470 3470 3470 3470 0
451 20241120 133800 98061265 3470 3470 3470 3470 0
452 20241120 133700 98061265 3470 3470 3470 3470 33
453 20241120 133600 97946755 3475 3475 3475 3475 0
454 20241120 133500 97946755 3475 3475 3475 3475 10
455 20241120 133400 97912005 3470 3470 3470 3470 0
456 20241120 133300 97912005 3470 3470 3470 3470 0
457 20241120 133200 97912005 3470 3470 3470 3470 0
458 20241120 133100 97912005 3470 3470 3470 3470 0
459 20241120 133000 97912005 3470 3470 3470 3470 0
460 20241120 132900 97912005 3470 3470 3470 3470 0
461 20241120 132800 97912005 3470 3470 3470 3470 0
462 20241120 132700 97912005 3470 3470 3470 3470 27
463 20241120 132600 97818315 3460 3460 3460 3460 0
464 20241120 132500 97818315 3460 3460 3460 3460 0
465 20241120 132400 97818315 3460 3460 3460 3460 0
466 20241120 132300 97818315 3460 3460 3460 3460 917
467 20241120 132200 94645495 3455 3455 3455 3455 0
468 20241120 132100 94645495 3455 3455 3455 3455 0
469 20241120 132000 94645495 3455 3455 3455 3455 12
470 20241120 131900 94604035 3450 3450 3450 3450 77
471 20241120 131800 94338385 3445 3445 3445 3445 0
472 20241120 131700 94338385 3445 3445 3445 3445 30
473 20241120 131600 94235035 3445 3445 3445 3445 0
474 20241120 131500 94235035 3445 3445 3445 3445 0
475 20241120 131400 94235035 3445 3445 3445 3445 0
476 20241120 131300 94235035 3445 3445 3445 3445 0
477 20241120 131200 94235035 3445 3445 3445 3445 0
478 20241120 131100 94235035 3445 3445 3445 3445 6
479 20241120 131000 94214365 3450 3450 3450 3450 300
480 20241120 130900 93179365 3440 3440 3440 3440 0
481 20241120 130800 93179365 3440 3440 3440 3440 0
482 20241120 130700 93179365 3440 3445 3445 3440 663
483 20241120 130600 90897655 3450 3450 3450 3450 0
484 20241120 130500 90897655 3450 3450 3450 3450 0
485 20241120 130400 90897655 3450 3450 3450 3450 0
486 20241120 130300 90897655 3450 3450 3450 3450 0
487 20241120 130200 90897655 3450 3450 3450 3450 0
488 20241120 130100 90897655 3450 3450 3450 3450 11
489 20241120 130000 90859705 3450 3450 3450 3450 0
490 20241120 125900 90859705 3450 3450 3450 3450 0
491 20241120 125800 90859705 3450 3450 3450 3450 0
492 20241120 125700 90859705 3450 3450 3450 3450 1
493 20241120 125600 90856255 3455 3455 3455 3455 0
494 20241120 125500 90856255 3455 3455 3455 3455 0
495 20241120 125400 90856255 3455 3450 3455 3450 3
496 20241120 125300 90845900 3450 3450 3450 3450 0
497 20241120 125200 90845900 3450 3450 3450 3450 2
498 20241120 125100 90839000 3450 3450 3450 3450 0
499 20241120 125000 90839000 3450 3450 3450 3450 0
500 20241120 124900 90839000 3450 3450 3450 3450 0
501 20241120 124800 90839000 3450 3450 3450 3450 0
502 20241120 124700 90839000 3450 3455 3455 3450 15
503 20241120 124600 90787180 3455 3455 3455 3455 0
504 20241120 124500 90787180 3455 3455 3455 3455 0
505 20241120 124400 90787180 3455 3455 3455 3455 2
506 20241120 124300 90780270 3455 3455 3455 3455 0
507 20241120 124200 90780270 3455 3455 3455 3455 2
508 20241120 124100 90773360 3455 3455 3455 3455 0
509 20241120 124000 90773360 3455 3455 3455 3455 0
510 20241120 123900 90773360 3455 3455 3455 3455 0
511 20241120 123800 90773360 3455 3455 3455 3455 2
512 20241120 123700 90766450 3455 3455 3455 3455 1
513 20241120 123600 90762995 3460 3460 3460 3460 0
514 20241120 123500 90762995 3460 3460 3460 3460 0
515 20241120 123400 90762995 3460 3460 3460 3460 1
516 20241120 123300 90759535 3460 3460 3460 3460 0
517 20241120 123200 90759535 3460 3460 3460 3460 18
518 20241120 123100 90697255 3460 3460 3460 3460 0
519 20241120 123000 90697255 3460 3460 3460 3460 0
520 20241120 122900 90697255 3460 3460 3460 3460 0
521 20241120 122800 90697255 3460 3460 3460 3460 0
522 20241120 122700 90697255 3460 3460 3460 3460 1
523 20241120 122600 90693795 3460 3460 3460 3460 0
524 20241120 122500 90693795 3460 3460 3460 3460 0
525 20241120 122400 90693795 3460 3460 3460 3460 1
526 20241120 122300 90690335 3460 3460 3460 3460 0
527 20241120 122200 90690335 3460 3460 3460 3460 3
528 20241120 122100 90679955 3465 3465 3465 3465 1
529 20241120 122000 90676490 3460 3460 3460 3460 0
530 20241120 121900 90676490 3460 3460 3460 3460 0
531 20241120 121800 90676490 3460 3460 3460 3460 21
532 20241120 121700 90603830 3455 3470 3470 3455 2
533 20241120 121600 90596905 3455 3455 3455 3455 0
534 20241120 121500 90596905 3455 3455 3455 3455 0
535 20241120 121400 90596905 3455 3455 3455 3455 2
536 20241120 121300 90589995 3455 3455 3455 3455 0
537 20241120 121200 90589995 3455 3455 3455 3455 3
538 20241120 121100 90579630 3465 3470 3470 3465 10
539 20241120 121000 90544975 3465 3465 3465 3465 30
540 20241120 120900 90441025 3460 3460 3460 3460 0
541 20241120 120800 90441025 3460 3460 3460 3460 0
542 20241120 120700 90441025 3460 3460 3460 3460 2
543 20241120 120600 90434105 3460 3460 3460 3460 0
544 20241120 120500 90434105 3460 3460 3460 3460 0
545 20241120 120400 90434105 3460 3460 3460 3460 2
546 20241120 120300 90427185 3460 3460 3460 3460 0
547 20241120 120200 90427185 3460 3460 3460 3460 2
548 20241120 120100 90420265 3460 3460 3460 3460 0
549 20241120 120000 90420265 3460 3460 3460 3460 0
550 20241120 115900 90420265 3460 3460 3460 3460 0
551 20241120 115800 90420265 3460 3460 3460 3460 30
552 20241120 115700 90316465 3455 3455 3455 3455 23
553 20241120 115600 90237000 3455 3455 3455 3455 0
554 20241120 115500 90237000 3455 3455 3455 3455 0
555 20241120 115400 90237000 3455 3455 3455 3455 2
556 20241120 115300 90230090 3455 3455 3455 3455 0
557 20241120 115200 90230090 3455 3455 3455 3455 2
558 20241120 115100 90223180 3460 3460 3460 3460 44
559 20241120 115000 90070940 3455 3455 3455 3455 0
560 20241120 114900 90070940 3455 3455 3455 3455 0
561 20241120 114800 90070940 3455 3455 3455 3455 0
562 20241120 114700 90070940 3455 3455 3455 3455 1
563 20241120 114600 90067485 3455 3455 3455 3455 0
564 20241120 114500 90067485 3455 3455 3455 3455 0
565 20241120 114400 90067485 3455 3455 3455 3455 1
566 20241120 114300 90064030 3455 3455 3455 3455 0
567 20241120 114200 90064030 3455 3455 3455 3455 2
568 20241120 114100 90057120 3455 3455 3455 3455 0
569 20241120 114000 90057120 3455 3455 3455 3455 30
570 20241120 113900 89953470 3445 3445 3445 3445 0
571 20241120 113800 89953470 3445 3445 3445 3445 0
572 20241120 113700 89953470 3445 3450 3450 3445 183
573 20241120 113600 89322125 3450 3450 3450 3450 0
574 20241120 113500 89322125 3450 3450 3450 3450 0
575 20241120 113400 89322125 3450 3450 3450 3450 3
576 20241120 113300 89311775 3450 3450 3450 3450 0
577 20241120 113200 89311775 3450 3460 3460 3450 7
578 20241120 113100 89287575 3460 3460 3460 3460 0
579 20241120 113000 89287575 3460 3460 3460 3460 27
580 20241120 112900 89194155 3445 3445 3445 3445 0
581 20241120 112800 89194155 3445 3445 3445 3445 10
582 20241120 112700 89159705 3445 3460 3460 3445 154
583 20241120 112600 88627630 3465 3470 3470 3440 20061
584 20241120 112500 19413940 3475 3475 3475 3475 0
585 20241120 112400 19413940 3475 3475 3475 3475 100
586 20241120 112300 19066440 3470 3470 3470 3470 0
587 20241120 112200 19066440 3470 3470 3470 3470 3
588 20241120 112100 19056030 3470 3470 3470 3470 0
589 20241120 112000 19056030 3470 3470 3470 3470 0
590 20241120 111900 19056030 3470 3470 3470 3470 0
591 20241120 111800 19056030 3470 3470 3470 3470 19
592 20241120 111700 18990100 3470 3470 3470 3470 2
593 20241120 111600 18983160 3475 3475 3475 3475 0
594 20241120 111500 18983160 3475 3475 3475 3475 19
595 20241120 111400 18917135 3475 3475 3475 3475 2
596 20241120 111300 18910185 3475 3475 3475 3475 0
597 20241120 111200 18910185 3475 3475 3475 3475 2
598 20241120 111100 18903235 3475 3475 3475 3475 2
599 20241120 111000 18896285 3475 3475 3475 3475 2
600 20241120 110900 18889335 3475 3475 3475 3475 0
601 20241120 110800 18889335 3475 3475 3475 3475 23
602 20241120 110700 18809410 3465 3470 3470 3465 76
603 20241120 110600 18545695 3470 3470 3470 3470 0
604 20241120 110500 18545695 3470 3470 3470 3470 1
605 20241120 110400 18542225 3470 3470 3470 3470 2
606 20241120 110300 18535285 3480 3480 3480 3480 0
607 20241120 110200 18535285 3480 3480 3480 3480 2
608 20241120 110100 18528325 3495 3475 3495 3475 304
609 20241120 110000 17466125 3475 3470 3475 3470 18
610 20241120 105900 17403585 3470 3465 3470 3465 10
611 20241120 105800 17368915 3450 3450 3450 3450 0
612 20241120 105700 17368915 3450 3455 3455 3450 31
613 20241120 105600 17261815 3450 3450 3450 3450 0
614 20241120 105500 17261815 3450 3450 3450 3450 0
615 20241120 105400 17261815 3450 3450 3450 3450 2
616 20241120 105300 17254915 3450 3450 3450 3450 0
617 20241120 105200 17254915 3450 3450 3450 3450 3
618 20241120 105100 17244565 3455 3455 3455 3455 0
619 20241120 105000 17244565 3455 3455 3455 3455 0
620 20241120 104900 17244565 3455 3455 3455 3455 0
621 20241120 104800 17244565 3455 3455 3455 3455 0
622 20241120 104700 17244565 3455 3455 3455 3455 1
623 20241120 104600 17241110 3475 3475 3475 3475 1
624 20241120 104500 17237635 3450 3450 3450 3450 0
625 20241120 104400 17237635 3450 3450 3450 3450 2
626 20241120 104300 17230735 3455 3455 3455 3455 2
627 20241120 104200 17223825 3455 3455 3455 3455 1
628 20241120 104100 17220370 3450 3450 3450 3450 0
629 20241120 104000 17220370 3450 3450 3450 3450 0
630 20241120 103900 17220370 3450 3450 3450 3450 0
631 20241120 103800 17220370 3450 3450 3450 3450 0
632 20241120 103700 17220370 3450 3455 3455 3450 34
633 20241120 103600 17102905 3455 3455 3455 3455 0
634 20241120 103500 17102905 3455 3455 3455 3455 0
635 20241120 103400 17102905 3455 3455 3455 3455 1
636 20241120 103300 17099450 3460 3460 3460 3460 0
637 20241120 103200 17099450 3460 3460 3460 3460 1
638 20241120 103100 17095990 3470 3470 3470 3470 1
639 20241120 103000 17092520 3470 3470 3470 3470 27
640 20241120 102900 16998830 3465 3465 3465 3465 0
641 20241120 102800 16998830 3465 3465 3465 3465 0
642 20241120 102700 16998830 3465 3465 3465 3465 1
643 20241120 102600 16995365 3460 3460 3460 3460 0
644 20241120 102500 16995365 3460 3460 3460 3460 0
645 20241120 102400 16995365 3460 3450 3460 3450 98
646 20241120 102300 16656305 3450 3450 3450 3450 0
647 20241120 102200 16656305 3450 3450 3450 3450 2
648 20241120 102100 16649405 3455 3455 3455 3455 0
649 20241120 102000 16649405 3455 3455 3455 3455 0
650 20241120 101900 16649405 3455 3455 3455 3455 1
651 20241120 101800 16645950 3455 3455 3455 3455 0
652 20241120 101700 16645950 3455 3455 3455 3455 79
653 20241120 101600 16373005 3455 3455 3455 3455 0
654 20241120 101500 16373005 3455 3455 3455 3455 100
655 20241120 101400 16027505 3450 3450 3450 3450 2
656 20241120 101300 16020605 3450 3450 3450 3450 0
657 20241120 101200 16020605 3450 3455 3455 3450 8
658 20241120 101100 15992975 3455 3455 3455 3455 0
659 20241120 101000 15992975 3455 3455 3455 3455 0
660 20241120 100900 15992975 3455 3455 3455 3455 15
661 20241120 100800 15941150 3460 3460 3460 3460 317
662 20241120 100700 14844330 3460 3465 3465 3460 28
663 20241120 100600 14747315 3480 3480 3480 3480 30
664 20241120 100500 14642915 3480 3480 3480 3480 0
665 20241120 100400 14642915 3480 3465 3480 3465 2
666 20241120 100300 14635970 3480 3480 3480 3480 2
667 20241120 100200 14629010 3465 3465 3465 3465 2
668 20241120 100100 14622080 3465 3465 3465 3465 0
669 20241120 100000 14622080 3465 3465 3465 3465 0
670 20241120 095900 14622080 3465 3465 3465 3465 0
671 20241120 095800 14622080 3465 3465 3465 3465 0
672 20241120 095700 14622080 3465 3465 3465 3465 2
673 20241120 095600 14615150 3490 3475 3490 3475 6
674 20241120 095500 14594240 3470 3470 3470 3470 0
675 20241120 095400 14594240 3470 3470 3470 3470 5
676 20241120 095300 14576890 3445 3445 3445 3445 6
677 20241120 095200 14556220 3445 3445 3445 3445 3
678 20241120 095100 14545885 3490 3490 3490 3490 0
679 20241120 095000 14545885 3490 3490 3490 3490 0
680 20241120 094900 14545885 3490 3490 3490 3490 1
681 20241120 094800 14542395 3445 3445 3445 3445 0
682 20241120 094700 14542395 3445 3445 3445 3445 1
683 20241120 094600 14538950 3505 3505 3505 3505 0
684 20241120 094500 14538950 3505 3505 3505 3505 1
685 20241120 094400 14535445 3445 3445 3445 3445 201
686 20241120 094300 13843000 3525 3515 3525 3515 6
687 20241120 094200 13821885 3440 3440 3440 3440 2
688 20241120 094100 13815005 3540 3540 3540 3540 0
689 20241120 094000 13815005 3540 3450 3540 3450 40
690 20241120 093900 13675755 3435 3435 3435 3435 0
691 20241120 093800 13675755 3435 3410 3435 3410 62
692 20241120 093700 13464310 3410 3430 3430 3410 31
693 20241120 093600 13358000 3435 3435 3435 3435 5
694 20241120 093500 13340825 3435 3435 3435 3435 0
695 20241120 093400 13340825 3435 3455 3455 3435 10
696 20241120 093300 13306295 3455 3460 3460 3455 1500
697 20241120 093200 8122505 3460 3460 3460 3460 2
698 20241120 093100 8115585 3460 3460 3460 3460 0
699 20241120 093000 8115585 3460 3460 3460 3460 0
700 20241120 092900 8115585 3460 3460 3460 3460 0
701 20241120 092800 8115585 3460 3460 3460 3460 2
702 20241120 092700 8108665 3455 3455 3455 3455 64
703 20241120 092600 7887545 3455 3455 3455 3455 0
704 20241120 092500 7887545 3455 3455 3455 3455 0
705 20241120 092400 7887545 3455 3455 3455 3455 2
706 20241120 092300 7880635 3455 3455 3455 3455 0
707 20241120 092200 7880635 3455 3455 3455 3455 426
708 20241120 092100 6408805 3455 3455 3455 3455 294
709 20241120 092000 5393035 3455 3470 3470 3455 724
710 20241120 091900 2886495 3485 3485 3485 3485 1
711 20241120 091800 2883010 3485 3485 3485 3485 48
712 20241120 091700 2715730 3485 3485 3485 3485 1
713 20241120 091600 2712245 3485 3485 3485 3485 0
714 20241120 091500 2712245 3485 3485 3485 3485 0
715 20241120 091400 2712245 3485 3485 3485 3485 2
716 20241120 091300 2705275 3485 3485 3485 3485 0
717 20241120 091200 2705275 3485 3485 3485 3485 2
718 20241120 091100 2698305 3535 3535 3535 3535 1
719 20241120 091000 2694770 3485 3485 3485 3485 0
720 20241120 090900 2694770 3485 3485 3485 3485 0
721 20241120 090800 2694770 3485 3470 3490 3470 121
722 20241120 090700 2273850 3460 3460 3460 3460 1
723 20241120 090600 2270390 3480 3480 3480 3480 150
724 20241120 090500 1748390 3450 3450 3450 3450 100
725 20241120 090400 1403390 3450 3450 3450 3450 101
726 20241120 090300 1054940 3480 3480 3480 3480 100
727 20241120 090200 706940 3485 3440 3485 3440 101
728 20241120 090100 355000 3550 3550 3550 3550 0
729 20241120 090000 355000 3550 3550 3550 3550 100